realGrid8

nasdaq\trades

2025/03/20

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AACG 0.95505 0.92 95 2025/03/20 13:30:21 open 0.03505 3.80978261 AACG ATA Creativity Global American Depositary Shares
AAL 11.27 11.355 100 2025/03/20 13:43:45 open -0.085 -0.74856891 AAL American Airlines Group Inc.
AAME 1.38 1.35 102 2025/03/20 11:30:28 open 0.03 2.22222222 AAME Atlantic American Corp
AAOI 21.16 20.93 1 2025/03/20 13:43:34 open 0.23 1.09890110 AAOI Applied Optoelectronics Inc.
AAON 80.35 80.39 8 2025/03/20 13:43:42 open -0.04 -0.04975743 AAON Aaon Inc
AAPB 23.72 23.96 44 2025/03/20 13:43:23 open -0.24 -1.00166945 AAPB GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
AAPD 17.86 17.83 97 2025/03/20 13:43:39 open 0.03 0.16825575 AAPD Direxion Daily AAPL Bear 1X Shares
AAPG 19.25 19.4 1 2025/03/20 13:40:17 open -0.15 -0.77319588 AAPG Ascentage Pharma Group International American Depository Shares
AAPL 213.405 213.99 1 2025/03/20 13:43:45 open -0.585 -0.27337726 AAPL Apple Inc.
AAPU 26.27 26.41 100 2025/03/20 13:43:07 open -0.14 -0.53010223 AAPU Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares
AAXJ 76.02 75.88 94 2025/03/20 13:43:36 open 0.14 0.18450185 AAXJ iShares MSCI All Country Asia ex Japan ETF
ABAT 1.0911 1.07 309 2025/03/20 13:43:38 open 0.0211 1.97196262 ABAT American Battery Technology Company Common Stock
ABCL 2.3395 2.38 6 2025/03/20 13:43:41 open -0.0405 -1.70168067 ABCL AbCellera Biologics Inc. Common Shares
ABEO 4.97 5.36 8 2025/03/20 13:43:42 open -0.39 -7.27611940 ABEO Abeona Therapeutics Inc. Common Stock
ABL 7.524 7.52 10 2025/03/20 13:43:07 open 0.004 0.05319149 ABL Abacus Life Inc. Class A Common Stock
ABLV 1.01 1.15 250 2025/03/20 13:43:29 open -0.14 -12.17391304 ABLV Able View Global Inc. Class B Ordinary Shares
ABNB 126.22 124.7 50 2025/03/20 13:43:42 open 1.52 1.21892542 ABNB Airbnb Inc. Class A Common Stock
ABOS 1.185 1.26 55 2025/03/20 13:43:03 open -0.075 -5.95238095 ABOS Acumen Pharmaceuticals Inc. Common Stock
ABP 0.5068 0.51 10 2025/03/20 13:42:57 open -0.0032 -0.62745098 ABP Abpro Holdings Inc Common Stock
ABSI 3.04 2.94 1,400 2025/03/20 13:43:43 open 0.10 3.40136054 ABSI Absci Corporation Common Stock
ABTS 3.8 3.7 1 2025/03/20 12:07:01 open 0.1 2.70270270 ABTS Abits Group Inc Ordinary Shares
ABUS 3.32 3.31 100 2025/03/20 13:43:38 open 0.01 0.30211480 ABUS Arbutus Biopharma Corporation Common Stock
ABVC 0.665 0.665 13 2025/03/20 10:55:49 open 0.000 0 ABVC ABVC BioPharma Inc. Common Stock
ABVE 0.443 0.4365 100 2025/03/20 13:30:15 open 0.0065 1.48911798 ABVE Above Food Ingredients Inc. Common Stock
ABVX 6.795 6.75 100 2025/03/20 12:08:01 open 0.045 0.66666667 ABVX Abivax SA American Depositary Shares
ACAD 17.1736 17.1 16 2025/03/20 13:43:32 open 0.0736 0.43040936 ACAD Acadia Pharmaceuticals Inc.
ACB 4.62 4.35 1 2025/03/20 13:43:36 open 0.27 6.20689655 ACB Aurora Cannabis Inc. Common Shares
ACCD 6.995 7 4 2025/03/20 13:43:43 open -0.005 -0.07142857 ACCD Accolade Inc. Common Stock
ACDC 7.74 7.58 1,000 2025/03/20 13:43:34 open 0.16 2.11081794 ACDC ProFrac Holding Corp. Class A Common Stock
ACET 0.7672 0.7804 480 2025/03/20 13:43:18 open -0.0132 -1.69144029 ACET Adicet Bio Inc. Common Stock
ACGL 92.625 93.24 1 2025/03/20 13:43:39 open -0.615 -0.65958816 ACGL Arch Capital Group Ltd
ACGLN 17.77 17.81 51 2025/03/20 13:41:56 open -0.04 -0.22459293 ACGLN Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G
ACGLO 21.21 21.23 73 2025/03/20 13:41:56 open -0.02 -0.09420631 ACGLO Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F
ACHC 28.9788 29.16 1 2025/03/20 13:43:36 open -0.1812 -0.62139918 ACHC Acadia Healthcare Company Inc.
ACHL 1.4599 1.48 353 2025/03/20 12:55:08 open -0.0201 -1.35810811 ACHL Achilles Therapeutics plc American Depositary Shares
ACHV 2.875 2.8 1 2025/03/20 13:42:13 open 0.075 2.67857143 ACHV Achieve Life Sciences Inc.
ACIC 12.0055 12.01 5 2025/03/20 13:43:45 open -0.0045 -0.03746878 ACIC American Coastal Insurance Corporation Common Stock
ACIU 2.22 2.19 14 2025/03/20 11:31:37 open 0.03 1.36986301 ACIU AC Immune SA
ACIW 53.628 53.07 6 2025/03/20 13:43:30 open 0.558 1.05144149 ACIW ACI Worldwide Inc.
ACLS 56.6994 56.42 1 2025/03/20 13:43:31 open 0.2794 0.49521446 ACLS Axcelis Technologies Inc
ACLX 71.82 70.67 5 2025/03/20 13:43:42 open 1.15 1.62728173 ACLX Arcellx Inc. Common Stock
ACMR 27.4883 28.44 2 2025/03/20 13:43:42 open -0.9517 -3.34634318 ACMR ACM Research Inc. Class A Common Stock
ACNB 41.675 41.5 5 2025/03/20 13:43:21 open 0.175 0.42168675 ACNB ACNB Corp
ACNT 12.8905 12.89 4 2025/03/20 13:43:31 open 0.0005 0.00387898 ACNT Ascent Industries Co. Common Stock
ACOG 5.41 5.95 9 2025/03/20 13:41:01 open -0.54 -9.07563025 ACOG Alpha Cognition Inc. Common Stock
ACON 0.7674 0.75 100 2025/03/20 13:43:27 open 0.0174 2.3200 ACON Aclarion Inc. Common Stock
ACRS 1.58 1.55 4 2025/03/20 13:43:37 open 0.03 1.93548387 ACRS Aclaris Therapeutics Inc.
ACRV 5.15 5.47 9 2025/03/20 13:41:59 open -0.32 -5.85009141 ACRV Acrivon Therapeutics Inc. Common Stock
ACT 34.025 33.73 44 2025/03/20 13:43:19 open 0.295 0.87459235 ACT Enact Holdings Inc. Common Stock
ACTG 3.425 3.48 1 2025/03/20 13:43:15 open -0.055 -1.58045977 ACTG Acacia Research Corporation
ACTU 7 7.3 1 2025/03/20 13:43:40 open -0.3 -4.10958904 ACTU Actuate Therapeutics Inc. Common stock
ACVA 15.395 15.14 100 2025/03/20 13:43:45 open 0.255 1.68428005 ACVA ACV Auctions Inc. Class A Common Stock
ACWI 118.16 117.63 1,194 2025/03/20 13:43:45 open 0.53 0.45056533 ACWI iShares MSCI ACWI ETF
ACWX 56.8627 56.64 1,400 2025/03/20 13:43:15 open 0.2227 0.39318503 ACWX iShares MSCI ACWI ex US ETF
ACXP 0.4268 0.419 250 2025/03/20 12:07:56 open 0.0078 1.86157518 ACXP Acurx Pharmaceuticals Inc. Common Stock
ADAP 0.3101 0.43 1 2025/03/20 13:43:36 open -0.1199 -27.88372093 ADAP Adaptimmune Therapeutics plc American Depositary Shares
ADBE 390.62 386.895 5 2025/03/20 13:43:46 open 3.725 0.96279352 ADBE Adobe Inc.
ADD 0.95 0.941 100 2025/03/20 11:31:31 open 0.009 0.95642933 ADD Color Star Technology Co. Ltd. Class A Ordinary Shares
ADEA 13.8301 13.64 27 2025/03/20 13:43:36 open 0.1901 1.39369501 ADEA Adeia Inc. Common Stock
ADGM 0.943249 0.9713 100 2025/03/20 12:05:10 open -0.028051 -2.88798517 ADGM Adagio Medical Holdings Inc Common Stock
ADI 205.5 208.165 100 2025/03/20 13:43:42 open -2.665 -1.28023443 ADI Analog Devices Inc.
ADIL 0.7295 0.73 10 2025/03/20 13:40:24 open -0.0005 -0.06849315 ADIL Adial Pharmaceuticals Inc
ADMA 19.8712 20.17 1 2025/03/20 13:43:41 open -0.2988 -1.48140803 ADMA ADMA Biologics Inc.
ADN 5.38 5.38 1 2025/03/20 09:30:02 open 0.00 0 ADN Advent Technologies Holdings Inc. Class A Common Stock
ADP 297.8708 295.135 1 2025/03/20 13:43:45 open 2.7358 0.92696563 ADP Automatic Data Processing
ADPT 7.6144 7.48 1 2025/03/20 13:43:45 open 0.1344 1.79679144 ADPT Adaptive Biotechnologies Corporation Common Stock
ADSE 13.82 13.81 3,265 2025/03/20 13:43:26 open 0.01 0.07241130 ADSE ADS-TEC ENERGY PLC Ordinary Shares
ADSEW 2.57 2.6 50 2025/03/20 12:07:07 open -0.03 -1.15384615 ADSEW ADS-TEC ENERGY PLC Warrant
ADSK 269.035 268.05 100 2025/03/20 13:43:37 open 0.985 0.36746876 ADSK Autodesk Inc
ADTN 9.029 8.92 1 2025/03/20 13:43:45 open 0.109 1.22197309 ADTN ADTRAN Holdings Inc. Common Stock
ADTX 11.12 11.68 33 2025/03/20 13:43:40 open -0.56 -4.79452055 ADTX Aditxt Inc. Common Stock
ADUR 5.2 5.1 14 2025/03/20 11:31:46 open 0.1 1.96078431 ADUR Aduro Clean Technologies Inc. Common Stock
ADUS 91.99 90.26 63 2025/03/20 13:42:30 open 1.73 1.91668513 ADUS Addus HomeCare Corp.
ADV 1.7001 1.72 10 2025/03/20 13:43:42 open -0.0199 -1.15697674 ADV Advantage Solutions Inc. Class A Common Stock
ADVM 5.6176 5.25 100 2025/03/20 13:43:46 open 0.3676 7.00190476 ADVM Adverum Biotechnologies Inc. Common Stock
AEHL 0.1129 0.1137 100 2025/03/20 12:55:39 open -0.0008 -0.70360598 AEHL Antelope Enterprise Holdings Limited Class A Ordinary Shares
AEHR 9.05 9 1 2025/03/20 13:43:41 open 0.05 0.55555556 AEHR Aehr Test Systems
AEI 0.869 0.869 2 2025/03/20 13:40:46 open 0.000 0 AEI Alset Inc. Common Stock (TX)
AEIS 105.3568 104.63 2 2025/03/20 13:43:34 open 0.7268 0.69463825 AEIS Advanced Energy Industries Inc
AEMD 0.4202 0.4 680 2025/03/20 13:43:44 open 0.0202 5.0500 AEMD AETHLON MEDICAL INC
AEP 105.66 105.8 1 2025/03/20 13:43:45 open -0.14 -0.13232514 AEP American Electric Power Company Inc.
AEVA 4.18 3.2 100 2025/03/20 13:43:45 open 0.98 30.62500 AEVA Aeva Technologies Inc.
AEVAW 0.085 0.08 100 2025/03/20 13:41:11 open 0.005 6.2500 AEVAW Aeva Technologies Inc. Warrants
AEYE 11.545 11.68 2 2025/03/20 13:42:37 open -0.135 -1.15582192 AEYE AudioEye Inc. Common Stock
AFBI 17.895 17.75 6 2025/03/20 13:42:58 open 0.145 0.81690141 AFBI Affinity Bancshares Inc. Common Stock (MD)
AFCG 6.36 6.37 200 2025/03/20 13:42:36 open -0.01 -0.15698587 AFCG Advanced Flower Capital Inc. Common Stock
AFMD 0.8905 0.885 10 2025/03/20 13:41:18 open 0.0055 0.62146893 AFMD Affimed N.V.
AFRM 48 46.87 2 2025/03/20 13:43:44 open 1.13 2.41092383 AFRM Affirm Holdings Inc. Class A Common Stock
AFYA 17.93 17.76 1 2025/03/20 13:42:33 open 0.17 0.95720721 AFYA Afya Limited Class A Common Shares
AGEN 1.665 1.7 100 2025/03/20 13:43:24 open -0.035 -2.05882353 AGEN Agenus Inc.
AGFY 18.95 19.68 1 2025/03/20 13:43:46 open -0.73 -3.70934959 AGFY Agrify Corporation Common Stock
AGIO 32.54 31.39 4 2025/03/20 13:43:45 open 1.15 3.66358713 AGIO Agios Pharmaceuticals Inc.
AGMH 0.0806 0.0768 300 2025/03/20 13:43:44 open 0.0038 4.94791667 AGMH AGM Group Holdings Inc. Class A Ordinary Shares
AGNC 10.325 10.35 100 2025/03/20 13:43:44 open -0.025 -0.24154589 AGNC AGNC Investment Corp. Common Stock
AGNCL 25.5245 25.5016 100 2025/03/20 11:30:13 open 0.0229 0.08979829 AGNCL AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
AGNG 31.735 31.68 13 2025/03/20 09:59:03 open 0.055 0.17361111 AGNG Global X Funds Global X Aging Population ETF
AGRI 1.47 1.42 20 2025/03/20 09:57:15 open 0.05 3.52112676 AGRI AgriFORCE Growing Systems Ltd. Common Shares
AGYS 74.972 75.24 20 2025/03/20 13:43:05 open -0.268 -0.35619351 AGYS Agilysys Inc. Common Stock (DE)
AHCO 10.1174 9.89 51 2025/03/20 13:43:42 open 0.2274 2.29929221 AHCO AdaptHealth Corp. Common Stock
AIA 75.65 75.52 27 2025/03/20 11:30:52 open 0.13 0.17213983 AIA iShares Asia 50 ETF
AIEV 0.208 0.2 554 2025/03/20 13:43:01 open 0.008 4.00 AIEV Thunder Power Holdings Inc. Common Stock
AIFF 5.04 4.64 1 2025/03/20 13:43:36 open 0.40 8.62068966 AIFF Firefly Neuroscience Inc. Common Stock
AIFU 0.323861 0.33 100 2025/03/20 12:06:19 open -0.006139 -1.86030303 AIFU AIX Inc. American Depositary Shares
AIMD 0.515 0.5 35 2025/03/20 13:42:33 open 0.015 3.00 AIMD Ainos Inc. Common Stock
AIOT 5.935 5.97 4 2025/03/20 13:43:41 open -0.035 -0.58626466 AIOT PowerFleet Inc. Common Stock
AIP 7.87 7.79 2 2025/03/20 13:42:55 open 0.08 1.02695764 AIP Arteris Inc. Common Stock
AIPI 42.99 42.81 1 2025/03/20 13:43:12 open 0.18 0.42046251 AIPI REX AI Equity Premium Income ETF
AIQ 37.69 37.51 40 2025/03/20 13:42:59 open 0.18 0.47987203 AIQ Global X Funds Global X Artificial Intelligence & Technology ETF
AIRE 1.3505 1.27 484 2025/03/20 13:41:26 open 0.0805 6.33858268 AIRE reAlpha Tech Corp. Common Stock
AIRJ 7.535 7.59 181 2025/03/20 13:42:27 open -0.055 -0.72463768 AIRJ AirJoule Technologies Corporation Class A Common Stock
AIRR 70.4275 70.04 100 2025/03/20 13:43:44 open 0.3875 0.55325528 AIRR First Trust RBA American Industrial Renaissance ETF
AIRS 2.705 2.97 10 2025/03/20 13:42:10 open -0.265 -8.92255892 AIRS AirSculpt Technologies Inc. Common Stock
AIRT 17.51 17.7 2 2025/03/20 10:57:49 open -0.19 -1.07344633 AIRT Air T Inc
AISP 4.35 4.59 5 2025/03/20 13:43:33 open -0.24 -5.22875817 AISP Airship AI Holdings Inc. Class A Common Stock
AIXI 3.8 3.6 100 2025/03/20 13:42:47 open 0.2 5.55555556 AIXI XIAO-I Corporation American Depositary Shares
AKAM 81.87 81.76 25 2025/03/20 13:43:44 open 0.11 0.13454012 AKAM Akamai Technologies Inc
AKBA 2.04 2.26 1 2025/03/20 13:43:41 open -0.22 -9.73451327 AKBA Akebia Therapeutics Inc.
AKRO 44.56 44.02 3 2025/03/20 13:43:28 open 0.54 1.22671513 AKRO Akero Therapeutics Inc. Common Stock
AKTX 1.53 1.3 100 2025/03/20 13:42:12 open 0.23 17.69230769 AKTX Akari Therapeutics plc ADR (0.01 USD)
AKYA 1.67 1.631 87 2025/03/20 13:42:25 open 0.039 2.39117106 AKYA Akoya BioSciences Inc. Common Stock
ALAB 69.195 67.57 6 2025/03/20 13:43:45 open 1.625 2.40491342 ALAB Astera Labs Inc. Common Stock
ALAR 6.7201 7.3 100 2025/03/20 13:42:33 open -0.5799 -7.94383562 ALAR Alarum Technologies Ltd. American Depositary Share
ALBT 6.4501 7.04 1 2025/03/20 13:43:11 open -0.5899 -8.37926136 ALBT Avalon GloboCare Corp. Common Stock
ALCO 29.125 29.24 2 2025/03/20 13:42:04 open -0.115 -0.39329685 ALCO Alico Inc
ALDX 6.7212 6.5 8 2025/03/20 13:43:20 open 0.2212 3.40307692 ALDX Aldeyra Therapeutics Inc.
ALEC 1.31 1.33 2 2025/03/20 13:43:41 open -0.02 -1.50375940 ALEC Alector Inc. Common Stock
ALGM 27.0088 26.79 13 2025/03/20 13:43:45 open 0.2188 0.81672266 ALGM Allegro MicroSystems Inc. Common Stock
ALGN 169.82 165.17 100 2025/03/20 13:43:41 open 4.65 2.81528123 ALGN Align Technology Inc
ALGS 11.51 11.45 20 2025/03/20 13:43:17 open 0.06 0.52401747 ALGS Aligos Therapeutics Inc. Common Stock
ALGT 53.4319 54.07 1 2025/03/20 13:43:21 open -0.6381 -1.18013686 ALGT Allegiant Travel Company
ALHC 17.26 16.74 1 2025/03/20 13:43:46 open 0.52 3.10633214 ALHC Alignment Healthcare Inc. Common Stock
ALKS 33.9415 34.03 50 2025/03/20 13:43:36 open -0.0885 -0.26006465 ALKS Alkermes Inc. plc
ALKT 26.255 25.77 28 2025/03/20 13:43:36 open 0.485 1.88203337 ALKT Alkami Technology Inc. Common Stock
ALLK 0.2569 0.2509 80 2025/03/20 13:43:29 open 0.0060 2.39139099 ALLK Allakos Inc.
ALLO 1.665 1.65 6 2025/03/20 13:43:41 open 0.015 0.90909091 ALLO Allogene Therapeutics Inc. Common Stock
ALLR 0.95549 0.99 100 2025/03/20 13:43:05 open -0.03451 -3.48585859 ALLR Allarity Therapeutics Inc. Common Stock
ALLT 6.22 5.92 20 2025/03/20 13:43:39 open 0.30 5.06756757 ALLT Allot Ltd. Ordinary Shares
ALMS 3.866 4.28 1 2025/03/20 13:43:34 open -0.414 -9.67289720 ALMS Alumis Inc. Common Stock
ALNT 23.9699 23.9 3 2025/03/20 13:42:17 open 0.0699 0.29246862 ALNT Allient Inc. Common Stock
ALNY 254.09 254.09 5 2025/03/20 13:43:44 open 0.00 0 ALNY Alnylam Pharmaceuticals Inc.
ALOT 10.1 10.47 1 2025/03/20 13:42:56 open -0.37 -3.53390640 ALOT AstroNova Inc. Common Stock
ALRM 57.7739 58.8 3 2025/03/20 13:43:32 open -1.0261 -1.74506803 ALRM Alarm.com Holdings Inc.
ALRS 18.59 18.49 2 2025/03/20 13:43:09 open 0.10 0.54083288 ALRS Alerus Financial Corporation Common Stock
ALT 5.755 5.74 9 2025/03/20 13:43:43 open 0.015 0.26132404 ALT Altimmune Inc. Common Stock
ALTI 2.985 3 18 2025/03/20 13:43:28 open -0.015 -0.500 ALTI AlTi Global Inc. Class A Common Stock
ALTO 1.25 1.28 61 2025/03/20 13:42:57 open -0.03 -2.3437500 ALTO Alto Ingredients Inc. Common Stock
ALTR 111.537 111.5 15 2025/03/20 13:43:35 open 0.037 0.03318386 ALTR Altair Engineering Inc. Class A Common Stock
ALTS 4.34 4.3 5 2025/03/20 13:42:57 open 0.04 0.93023256 ALTS ALT5 Sigma Corporation Common Stock
ALVO 11.63 11.37 10 2025/03/20 13:41:44 open 0.26 2.28671944 ALVO Alvotech Ordinary Shares
ALXO 0.7608 0.7695 1 2025/03/20 13:43:36 open -0.0087 -1.13060429 ALXO ALX Oncology Holdings Inc. Common Stock
ALZN 0.9589 0.97 100 2025/03/20 13:41:10 open -0.0111 -1.14432990 ALZN Alzamend Neuro Inc. Common Stock
AMAL 29.55 29.09 23 2025/03/20 13:42:56 open 0.46 1.58129942 AMAL Amalgamated Financial Corp. Common Stock (DE)
AMAT 153.79 152.225 3 2025/03/20 13:43:45 open 1.565 1.02808343 AMAT Applied Materials Inc
AMBA 54.65 54.55 12 2025/03/20 13:43:32 open 0.10 0.18331806 AMBA Ambarella Inc. Ordinary Shares
AMCX 7.2546 7.14 2 2025/03/20 13:43:31 open 0.1146 1.60504202 AMCX AMC Networks Inc. Class A
AMD 106.7601 105.12 300 2025/03/20 13:43:45 open 1.6401 1.56021689 AMD Advanced Micro Devices
AMDG 10.73 10.45 187 2025/03/20 13:40:50 open 0.28 2.67942584 AMDG Leverage Shares 2X Long AMD Daily ETF
AMDL 5.6293 5.46 1 2025/03/20 13:43:45 open 0.1693 3.10073260 AMDL GraniteShares 2x Long AMD Daily ETF
AMDS 17.575 17.63 50 2025/03/20 13:41:55 open -0.055 -0.31196824 AMDS GraniteShares 1x Short AMD Daily ETF
AMED 92.9044 92.6 10 2025/03/20 13:43:45 open 0.3044 0.32872570 AMED Amedisys Inc
AMGN 313.0455 314.175 1 2025/03/20 13:43:44 open -1.1295 -0.35951301 AMGN Amgen Inc
AMIX 2.18 2.16 1 2025/03/20 13:41:17 open 0.02 0.92592593 AMIX Autonomix Medical Inc. Common Stock
AMKR 19.465157 19.37 21 2025/03/20 13:43:41 open 0.095157 0.49125968 AMKR Amkor Technology Inc
AMLX 3.71 3.65 93 2025/03/20 13:43:42 open 0.06 1.64383562 AMLX Amylyx Pharmaceuticals Inc. Common Stock
AMOD 1.8995 1.7 8 2025/03/20 13:43:03 open 0.1995 11.73529412 AMOD Alpha Modus Holdings Inc. Class A Common Stock
AMPG 1.9 1.84 100 2025/03/20 13:43:26 open 0.06 3.26086957 AMPG AMPLITECH GROUP INC. COM
AMPH 27.8663 27.72 1 2025/03/20 13:43:32 open 0.1463 0.52777778 AMPH Amphastar Pharmaceuticals Inc.
AMPL 11.95 11.44 7 2025/03/20 13:43:41 open 0.51 4.45804196 AMPL Amplitude Inc. Class A Common Stock
AMRK 29.1329 29.16 3 2025/03/20 13:43:26 open -0.0271 -0.09293553 AMRK A-Mark Precious Metals Inc.
AMRN 0.4429 0.46 1 2025/03/20 13:42:41 open -0.0171 -3.71739130 AMRN Amarin Corp Plc
AMRX 8.95 8.73 1 2025/03/20 13:43:39 open 0.22 2.52004582 AMRX Amneal Pharmaceuticals Inc. Class A Common Stock
AMSC 19.85 19.53 69 2025/03/20 13:43:43 open 0.32 1.63850486 AMSC American Superconductor Corp
AMSF 51.55 50.4 1 2025/03/20 13:42:45 open 1.15 2.28174603 AMSF AMERISAFE Inc.
AMST 2.55 2.51 100 2025/03/20 12:07:19 open 0.04 1.59362550 AMST Amesite Inc.
AMTX 2.005 1.97 5 2025/03/20 13:43:40 open 0.035 1.77664975 AMTX Aemetis Inc. (DE) Common Stock
AMWD 60.65 60.01 5 2025/03/20 13:43:41 open 0.64 1.06648892 AMWD American Woodmark Corp
AMZD 12.95 13.07 145 2025/03/20 13:43:23 open -0.12 -0.91813313 AMZD Direxion Daily AMZN Bear 1X Shares
AMZN 194.881 193.07 1 2025/03/20 13:43:45 open 1.811 0.93800176 AMZN Amazon.Com Inc
AMZU 31.83 31.3 5 2025/03/20 13:42:34 open 0.53 1.69329073 AMZU Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares
AMZZ 26.35 25.83 2 2025/03/20 13:43:23 open 0.52 2.01316299 AMZZ GraniteShares 2x Long AMZN Daily ETF
ANAB 17.265 16.28 28 2025/03/20 13:43:20 open 0.985 6.05036855 ANAB AnaptysBio Inc. Common Stock
ANDE 43.6816 43.4 1 2025/03/20 13:43:35 open 0.2816 0.64884793 ANDE Andersons Inc/The
ANEB 2.0075 2.16 10 2025/03/20 13:42:35 open -0.1525 -7.06018519 ANEB Anebulo Pharmaceuticals Inc. Common Stock
ANGI 1.63 1.57 100 2025/03/20 13:43:45 open 0.06 3.82165605 ANGI Angi Inc. Class A Common Stock
ANGL 28.9709 29 2 2025/03/20 13:43:22 open -0.0291 -0.10034483 ANGL VanEck Fallen Angel High Yield Bond ETF
ANGO 9.635 9.34 17 2025/03/20 13:43:41 open 0.295 3.15845824 ANGO AngioDynamics Inc.
ANIK 15.61 15.85 5 2025/03/20 13:42:58 open -0.24 -1.51419558 ANIK Anika Therapeutics Inc
ANIP 63.9 64.31 71 2025/03/20 13:43:42 open -0.41 -0.63753693 ANIP ANI Pharmaceuticals Inc.
ANIX 3.06 3.08 1 2025/03/20 13:42:56 open -0.02 -0.64935065 ANIX Anixa Biosciences Inc.
ANNA 7.775 6.8 50 2025/03/20 13:43:36 open 0.975 14.33823529 ANNA AleAnna Inc. Class A Common Stock
ANNAW 0.2512 0.331498 100 2025/03/20 11:31:56 open -0.080298 -24.22277057 ANNAW AleAnna Inc. Warrant
ANNX 2.4781 2.46 12 2025/03/20 13:43:45 open 0.0181 0.73577236 ANNX Annexon Inc. Common Stock
ANSS 323.57 322.7 1 2025/03/20 13:43:22 open 0.87 0.26960025 ANSS Ansys Inc
ANTE 0.505 0.52 9,700 2025/03/20 13:43:42 open -0.015 -2.88461538 ANTE AirNet Technology Inc. American Depositary Shares
ANY 0.4742 0.47 5 2025/03/20 13:43:12 open 0.0042 0.89361702 ANY Sphere 3D Corp. Common Shares
AOSL 26.5833 26.75 1 2025/03/20 13:43:44 open -0.1667 -0.62317757 AOSL Alpha and Omega Semiconductor Limited
AOUT 13.21 13.26 6 2025/03/20 13:42:55 open -0.05 -0.37707391 AOUT American Outdoor Brands Inc. Common Stock
APA 20.5424 20.65 1 2025/03/20 13:43:43 open -0.1076 -0.52106538 APA APA Corporation Common Stock
APCX 0.3849 0.38 67 2025/03/20 11:29:37 open 0.0049 1.28947368 APCX AppTech Payments Corp. Common Stock
APDN 1.97 2.11 550 2025/03/20 13:43:45 open -0.14 -6.63507109 APDN Applied DNA Sciences Inc.
APEI 22.535 22.63 20 2025/03/20 13:42:57 open -0.095 -0.41979673 APEI American Public Education Inc.
APGE 40.46 39.94 100 2025/03/20 13:43:37 open 0.52 1.30195293 APGE Apogee Therapeutics Inc. Common Stock
API 4.955 5.18 100 2025/03/20 13:43:44 open -0.225 -4.34362934 API Agora Inc. American Depositary Shares
APLD 7.26 7.145 20 2025/03/20 13:43:43 open 0.115 1.60951714 APLD Applied Digital Corporation Common Stock
APLM 9.21 8.7 1 2025/03/20 13:41:55 open 0.51 5.86206897 APLM Apollomics Inc. Class A Ordinary Shares
APLS 24.64 24.78 3 2025/03/20 13:43:20 open -0.14 -0.56497175 APLS Apellis Pharmaceuticals Inc. Common Stock
APLT 0.5025 0.5001 100 2025/03/20 13:43:09 open 0.0024 0.47990402 APLT Applied Therapeutics Inc. Common Stock
APM 0.94741 0.9534 400 2025/03/20 13:30:28 open -0.00599 -0.62827774 APM Aptorum Group Limited Class A Ordinary Shares
APOG 47.25 46.97 1 2025/03/20 13:43:27 open 0.28 0.59612519 APOG Apogee Enterprises Inc
APP 305.3003 293.82 200 2025/03/20 13:43:45 open 11.4803 3.90725614 APP Applovin Corporation Class A Common Stock
APPF 215.3197 215.04 1 2025/03/20 13:43:15 open 0.2797 0.13006882 APPF AppFolio Inc. Class A
APPN 29.9026 29.79 1 2025/03/20 13:43:44 open 0.1126 0.37797919 APPN Appian Corporation Class A Common Stock
APPS 3.395 3.37 200 2025/03/20 13:43:41 open 0.025 0.74183976 APPS Digital Turbine Inc.
APTO 3.86 3.85 115 2025/03/20 12:56:12 open 0.01 0.25974026 APTO Aptose Biosciences Inc.
APVO 2.75 2.74 392 2025/03/20 13:43:28 open 0.01 0.36496350 APVO Aptevo Therapeutics Inc
AQB 0.5431 0.608 100 2025/03/20 13:43:43 open -0.0649 -10.67434211 AQB AquaBounty Technologies Inc.
AQMS 2.0261 2.01 10 2025/03/20 12:06:07 open 0.0161 0.80099502 AQMS Aqua Metals Inc. Common Stock
AQST 3.015 2.92 32 2025/03/20 13:43:42 open 0.095 3.25342466 AQST Aquestive Therapeutics Inc. Common Stock
ARAY 1.845 1.86 66 2025/03/20 13:43:25 open -0.015 -0.80645161 ARAY Accuray Incorporated
ARBB 0.757 0.719 5 2025/03/20 13:42:32 open 0.038 5.28511822 ARBB ARB IOT Group Limited Ordinary Shares
ARBE 1.3101 1.37 76 2025/03/20 13:42:35 open -0.0599 -4.37226277 ARBE Arbe Robotics Ltd. Ordinary Shares
ARBK 0.3849 0.39 1,000 2025/03/20 12:07:15 open -0.0051 -1.30769231 ARBK Argo Blockchain plc American Depositary Shares
ARCB 71.48 70.95 1 2025/03/20 13:43:27 open 0.53 0.74700493 ARCB ArcBest Corporation
ARCC 21.76 21.7 100 2025/03/20 13:43:42 open 0.06 0.27649770 ARCC Ares Capital Corporation
ARCT 12.7807 13.22 3 2025/03/20 13:43:45 open -0.4393 -3.32299546 ARCT Arcturus Therapeutics Holdings Inc. Common Stock
ARDX 5.44 5.32 8 2025/03/20 13:43:41 open 0.12 2.25563910 ARDX Ardelyx Inc.
AREB 0.1672 0.175 13 2025/03/20 13:43:27 open -0.0078 -4.45714286 AREB American Rebel Holdings Inc. Common Stock
AREC 0.4437 0.456 350 2025/03/20 13:42:59 open -0.0123 -2.69736842 AREC AMERICAN RESOURCES CORP
ARGX 614.635 617 5 2025/03/20 13:43:05 open -2.365 -0.38330632 ARGX argenx SE American Depositary Shares
ARHS 9.1568 9.16 1 2025/03/20 13:43:45 open -0.0032 -0.03493450 ARHS Arhaus Inc. Class A Common Stock
ARKO 4.09 4.06 1 2025/03/20 13:43:41 open 0.03 0.73891626 ARKO ARKO Corp. Common Stock
ARKR 9.89 9.9 83 2025/03/20 13:42:57 open -0.01 -0.10101010 ARKR Ark Restaurants Corp
ARLP 26.3818 26.02 125 2025/03/20 13:43:29 open 0.3618 1.39046887 ARLP Alliance Resource Partners LP
ARM 119.1016 116.82 10 2025/03/20 13:43:45 open 2.2816 1.95309022 ARM Arm Holdings plc American Depositary Shares
ARMG 10.03 9.6085 100 2025/03/20 12:55:15 open 0.4215 4.38674091 ARMG Leverage Shares 2X Long ARM Daily ETF
AROW 26.15 26.21 2 2025/03/20 13:42:56 open -0.06 -0.22892026 AROW Arrow Financial Corp
ARQ 4.7996 4.81 4 2025/03/20 13:42:17 open -0.0104 -0.21621622 ARQ Arq Inc. Common Stock
ARQQ 17.5248 18.57 1 2025/03/20 13:43:45 open -1.0452 -5.62843296 ARQQ Arqit Quantum Inc. Ordinary Shares
ARQQW 2.11 2.33 300 2025/03/20 13:40:51 open -0.22 -9.44206009 ARQQW Arqit Quantum Inc. Warrants
ARQT 16.75 16.7 43 2025/03/20 13:43:36 open 0.05 0.29940120 ARQT Arcutis Biotherapeutics Inc. Common Stock
ARRY 5.8324 5.8 22 2025/03/20 13:43:44 open 0.0324 0.55862069 ARRY Array Technologies Inc. Common Stock
ARTNA 31.39 31.63 50 2025/03/20 13:42:58 open -0.24 -0.75877332 ARTNA Artesian Resources Corp
ARTV 4.02 4.4 25 2025/03/20 13:41:49 open -0.38 -8.63636364 ARTV Artiva Biotherapeutics Inc. Common Stock
ARVN 8.995 8.67 10 2025/03/20 13:43:46 open 0.325 3.74855825 ARVN Arvinas Inc
ARWR 15.317 15.27 24 2025/03/20 13:43:41 open 0.047 0.30779306 ARWR Arrowhead Research Corporation
ASLE 8.265 8.21 10 2025/03/20 13:42:23 open 0.055 0.66991474 ASLE AerSale Corporation Common Stock
ASMG 14.4892 14.19 10 2025/03/20 11:30:38 open 0.2992 2.10852713 ASMG Leverage Shares 2X Long ASML Daily ETF
ASML 730.02 725.01 1 2025/03/20 13:43:45 open 5.01 0.69102495 ASML ASML Holding NV
ASND 163.24 164.72 5 2025/03/20 13:43:33 open -1.48 -0.89849441 ASND Ascendis Pharma A/S American Depositary Shares
ASNS 1.16 1.11 100 2025/03/20 13:42:24 open 0.05 4.50450450 ASNS Actelis Networks Inc. Common Stock
ASO 47.33 47.92 5 2025/03/20 13:43:44 open -0.59 -1.23121870 ASO Academy Sports and Outdoors Inc.
ASPI 4.305 4.32 6 2025/03/20 13:43:44 open -0.015 -0.34722222 ASPI ASP Isotopes Inc. Common Stock
ASPS 0.8415 0.8901 2 2025/03/20 13:41:16 open -0.0486 -5.46006067 ASPS Altisource Portfolio Solutions S.A.
ASRT 0.7108 0.7188 178 2025/03/20 13:41:47 open -0.0080 -1.11296605 ASRT Assertio Holdings Inc. Common Stock
ASST 0.4906 0.51 9 2025/03/20 12:55:34 open -0.0194 -3.80392157 ASST Asset Entities Inc. Class B Common Stock
ASTE 36.68 36.37 3 2025/03/20 13:43:34 open 0.31 0.85235084 ASTE Astec Industries Inc
ASTH 30.85 30.91 20 2025/03/20 13:43:39 open -0.06 -0.19411194 ASTH Astrana Health Inc. Common Stock
ASTI 1.79 1.81 100 2025/03/20 13:43:06 open -0.02 -1.10497238 ASTI Ascent Solar Technologies Inc. Common Stock
ASTL 6.4107 6.45 100 2025/03/20 13:43:40 open -0.0393 -0.60930233 ASTL Algoma Steel Group Inc. Common Shares
ASTS 24.8799 25.56 100 2025/03/20 13:43:44 open -0.6801 -2.66079812 ASTS AST SpaceMobile Inc. Class A Common Stock
ASUR 10.175 10.19 44 2025/03/20 13:43:42 open -0.015 -0.14720314 ASUR Asure Software Inc
ASYS 4.89 5 80 2025/03/20 13:43:14 open -0.11 -2.200 ASYS Amtech Systems Inc
ATAI 1.34 1.38 1 2025/03/20 13:43:35 open -0.04 -2.89855072 ATAI ATAI Life Sciences N.V. Common Shares
ATAT 30.4223 29.59 4 2025/03/20 13:43:40 open 0.8323 2.81277459 ATAT Atour Lifestyle Holdings Limited American Depositary Shares
ATEC 9.91 9.37 100 2025/03/20 13:43:36 open 0.54 5.76307364 ATEC Alphatec Holdings Inc.
ATER 2.39 2.532 1 2025/03/20 13:43:41 open -0.142 -5.60821485 ATER Aterian Inc. Common Stock
ATEX 38.113 38.4 1 2025/03/20 13:43:34 open -0.287 -0.74739583 ATEX Anterix Inc. Common Stock
ATGL 32.76 31.23 2 2025/03/20 13:43:29 open 1.53 4.89913545 ATGL Alpha Technology Group Limited Class A Ordinary Shares
ATHA 0.3201 0.3439 100 2025/03/20 13:41:41 open -0.0238 -6.92061646 ATHA Athira Pharma Inc. Common Stock
ATLC 51.1 50.79 2 2025/03/20 13:40:58 open 0.31 0.61035637 ATLC Atlanticus Holdings Corporation
ATLN 5.95 5.94 94 2025/03/20 13:41:55 open 0.01 0.16835017 ATLN Atlantic International Corp. Common Stock
ATLX 5.615 5.59 80 2025/03/20 12:55:34 open 0.025 0.44722719 ATLX Atlas Lithium Corporation Common Stock
ATNF 1.08 1.08 1 2025/03/20 13:30:24 open 0.00 0 ATNF 180 Life Sciences Corp. Common Stock
ATNFW 0.0083 0.007501 2 2025/03/20 12:55:31 open 0.000799 10.65191308 ATNFW 180 Life Sciences Corp. Warrant
ATNI 21.94 22.08 12 2025/03/20 13:43:24 open -0.14 -0.63405797 ATNI ATN International Inc
ATOM 5.62 5.72 2 2025/03/20 13:43:36 open -0.10 -1.74825175 ATOM Atomera Incorporated Common Stock
ATOS 0.7072 0.7262 2 2025/03/20 13:43:41 open -0.0190 -2.61635913 ATOS Atossa Therapeutics Inc. Common Stock
ATPC 1.02 1.06 100 2025/03/20 12:55:06 open -0.04 -3.77358491 ATPC Agape ATP Corporation Common Stock
ATRA 6.72 6.98 15 2025/03/20 13:43:44 open -0.26 -3.72492837 ATRA Atara Biotherapeutics Inc
ATRC 34.83 34.37 20 2025/03/20 13:43:46 open 0.46 1.33837649 ATRC AtriCure Inc.
ATRO 25.08 24.95 5 2025/03/20 13:43:41 open 0.13 0.52104208 ATRO Astronics Corp
ATSG 22.335 22.33 5 2025/03/20 13:43:40 open 0.005 0.02239140 ATSG Air Transport Services Group Inc.
ATXS 6.33 6.21 13 2025/03/20 13:43:04 open 0.12 1.93236715 ATXS Astria Therapeutics Inc. Common Stock
ATYR 3.775 3.81 5 2025/03/20 13:43:23 open -0.035 -0.91863517 ATYR aTyr Pharma Inc. Common Stock
AUDC 10.0495 9.9 1 2025/03/20 13:43:25 open 0.1495 1.51010101 AUDC AudioCodes Ltd
AUID 6.432 5.33 1 2025/03/20 13:42:10 open 1.102 20.67542214 AUID authID Inc. Common Stock
AUPH 8.3409 8.3 10 2025/03/20 13:43:42 open 0.0409 0.49277108 AUPH Aurinia Pharmaceuticals Inc
AUR 7.2958 7.3 1 2025/03/20 13:43:45 open -0.0042 -0.05753425 AUR Aurora Innovation Inc. Class A Common Stock
AURA 7.3252 7.39 5 2025/03/20 13:41:38 open -0.0648 -0.87686062 AURA Aura Biosciences Inc. Common Stock
AUTL 1.73 2.01 68 2025/03/20 13:43:39 open -0.28 -13.93034826 AUTL Autolus Therapeutics plc American Depositary Share
AUUD 0.313987 0.3079 15 2025/03/20 12:05:50 open 0.006087 1.97694057 AUUD Auddia Inc. Common Stock
AVAH 5.4696 5.49 18 2025/03/20 13:43:05 open -0.0204 -0.37158470 AVAH Aveanna Healthcare Holdings Inc. Common Stock
AVAV 124.11 124.54 50 2025/03/20 13:43:41 open -0.43 -0.34527060 AVAV AeroVironment Inc.
AVBP 19.67 20.19 7 2025/03/20 13:43:44 open -0.52 -2.57553244 AVBP ArriVent BioPharma Inc. Common Stock
AVDL 8.6653 8.69 2 2025/03/20 13:43:27 open -0.0247 -0.28423475 AVDL Avadel Pharmaceuticals plc Ordinary Share
AVDX 8.425 8.37 4 2025/03/20 13:42:58 open 0.055 0.65710872 AVDX AvidXchange Holdings Inc. Common Stock
AVGO 189.84 191.52 28 2025/03/20 13:43:45 open -1.68 -0.87719298 AVGO Broadcom Inc. Common Stock
AVGX 19.21 19.56 25 2025/03/20 13:43:33 open -0.35 -1.78936605 AVGX Defiance Daily Target 2X Long AVGO ETF
AVIR 3.155 3.13 2 2025/03/20 13:42:56 open 0.025 0.79872204 AVIR Atea Pharmaceuticals Inc. Common Stock
AVL 20.8679 21.15 300 2025/03/20 13:43:42 open -0.2821 -1.33380615 AVL Direxion Daily AVGO Bull 2X Shares
AVNW 20.165 19.66 1 2025/03/20 13:43:09 open 0.505 2.56866734 AVNW Aviat Networks Inc.
AVO 9.98 10.06 100 2025/03/20 13:43:45 open -0.08 -0.79522863 AVO Mission Produce Inc. Common Stock
AVPT 15.2879 14.95 4 2025/03/20 13:43:43 open 0.3379 2.26020067 AVPT AvePoint Inc. Class A Common Stock
AVR 5.89 6.14 1 2025/03/20 13:43:41 open -0.25 -4.07166124 AVR Anteris Technologies Global Corp. Common Stock
AVT 48.36 48.93 3 2025/03/20 13:43:42 open -0.57 -1.16492949 AVT Avnet Inc.
AVTE 2.5 2.5567 2 2025/03/20 13:41:27 open -0.0567 -2.21770251 AVTE Aerovate Therapeutics Inc. Common Stock
AVTX 8.21 7.65 1 2025/03/20 13:41:52 open 0.56 7.32026144 AVTX Avalo Therapeutics Inc. Common Stock
AVXL 9.82 9.84 2 2025/03/20 13:43:32 open -0.02 -0.20325203 AVXL Anavex Life Sciences
AWH 0.1079 0.12 1 2025/03/20 13:43:34 open -0.0121 -10.08333333 AWH Aspira Women's Health Inc. Common Stock
AXGN 18 17.63 320 2025/03/20 13:43:43 open 0.37 2.09869541 AXGN Axogen Inc. Common Stock
AXON 563.1922 560.16 1 2025/03/20 13:43:42 open 3.0322 0.54130963 AXON Axon Enterprise Inc. Common Stock
AXSM 125.225 125.57 1 2025/03/20 13:43:35 open -0.345 -0.27474715 AXSM Axsome Therapeutics Inc
AXTI 1.7599 1.72 105 2025/03/20 13:42:37 open 0.0399 2.31976744 AXTI AXT Inc
AYRO 0.522 0.55 6 2025/03/20 13:42:28 open -0.028 -5.09090909 AYRO AYRO Inc. Common Stock
AYTU 1.31 1.25 1 2025/03/20 10:56:23 open 0.06 4.800 AYTU AYTU BioPharma Inc. Common Stock
AZ 7.12 7.183 1 2025/03/20 10:57:17 open -0.063 -0.87707086 AZ A2Z Cust2Mate Solutions Corp. Common Shares
AZI 0.634 0.567 100 2025/03/20 13:43:43 open 0.067 11.81657848 AZI Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares
AZN 76.425 76.6 15 2025/03/20 13:43:36 open -0.175 -0.22845953 AZN AstraZeneca PLC
AZTA 37.616 36.56 3 2025/03/20 13:42:56 open 1.056 2.88840263 AZTA Azenta Inc.
BABX 38.26 38.63 3 2025/03/20 13:42:28 open -0.37 -0.95780481 BABX GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF
BACK 0.424 0.422 150 2025/03/20 13:30:08 open 0.002 0.47393365 BACK IMAC Holdings Inc. Common Stock
BAER 1.5801 1.62 10 2025/03/20 13:43:35 open -0.0399 -2.46296296 BAER Bridger Aerospace Group Holdings Inc. Common Stock
BAND 15.0102 14.95 1 2025/03/20 13:43:16 open 0.0602 0.40267559 BAND Bandwidth Inc. Class A Common Stock
BANF 110.7331 110.1 4 2025/03/20 13:43:38 open 0.6331 0.57502271 BANF Bancfirst Corp
BANR 65.0588 64.41 1 2025/03/20 13:43:09 open 0.6488 1.00729700 BANR Banner Corp.
BANX 20.4937 21.06 1 2025/03/20 13:42:28 open -0.5663 -2.68898386 BANX ArrowMark Financial Corp. Common Stock
BAOS 2.36 2.3285 2 2025/03/20 13:42:58 open 0.0315 1.35280223 BAOS Baosheng Media Group Holdings Limited Ordinary shares
BASE 14.205 13.58 9 2025/03/20 13:43:42 open 0.625 4.60235641 BASE Couchbase Inc. Common Stock
BATRA 43.43 43.4 19 2025/03/20 13:43:26 open 0.03 0.06912442 BATRA Atlanta Braves Holdings Inc. Series A Common Stock
BATRK 40.15 39.59 1 2025/03/20 13:43:42 open 0.56 1.41449861 BATRK Atlanta Braves Holdings Inc. Series C Common Stock
BBCP 5.795 5.78 1 2025/03/20 13:43:27 open 0.015 0.25951557 BBCP Concrete Pumping Holdings Inc. Common Stock
BBH 160.475 161.9599 14 2025/03/20 13:43:03 open -1.4849 -0.91683188 BBH VanEck Biotech ETF
BBIO 34.13 33.52 6 2025/03/20 13:43:43 open 0.61 1.81980907 BBIO BridgeBio Pharma Inc. Common Stock
BBLG 0.85 0.82 32 2025/03/20 13:43:06 open 0.03 3.65853659 BBLG Bone Biologics Corp Common Stock
BBNX 15.8231 15.52 4 2025/03/20 13:43:13 open 0.3031 1.95296392 BBNX Beta Bionics Inc. Common Stock
BBSI 40.8384 40.83 16 2025/03/20 13:42:17 open 0.0084 0.02057311 BBSI Barrett Business Services
BCAB 0.3704 0.3697 100 2025/03/20 13:40:40 open 0.0007 0.18934271 BCAB BioAtla Inc. Common Stock
BCAL 14.915 15 3 2025/03/20 13:42:57 open -0.085 -0.56666667 BCAL California BanCorp Common Stock
BCAX 13.02 12.39 68 2025/03/20 13:43:43 open 0.63 5.08474576 BCAX Bicara Therapeutics Inc. Common Stock
BCBP 10.045 10.05 44 2025/03/20 13:43:36 open -0.005 -0.04975124 BCBP BCB Bancorp Inc (NJ)
BCG 1.9174 1.94 1 2025/03/20 13:42:09 open -0.0226 -1.16494845 BCG Binah Capital Group Inc. Common Stock
BCLI 1.5 1.54 2 2025/03/20 13:40:47 open -0.04 -2.59740260 BCLI Brainstorm Cell Therapeutics Inc.
BCML 25.61 25.45 1 2025/03/20 13:42:57 open 0.16 0.62868369 BCML BayCom Corp Common Stock
BCPC 163.0688 164.06 1 2025/03/20 13:43:31 open -0.9912 -0.60416921 BCPC Balchem Corporation
BCRX 7.625 7.53 20 2025/03/20 13:43:43 open 0.095 1.26162019 BCRX BioCryst Pharmaceuticals Inc
BCTX 4.3 4.5 7 2025/03/20 10:25:58 open -0.2 -4.44444444 BCTX Briacell Therapeutics Corp. Common Shares
BCYC 9.44 9.45 1 2025/03/20 13:43:09 open -0.01 -0.10582011 BCYC Bicycle Therapeutics plc American Depositary Shares
BDMD 5.5772 5.65 35 2025/03/20 13:30:28 open -0.0728 -1.28849558 BDMD Baird Medical Investment Holdings Ltd Ordinary Share
BDRX 1.95 2.2 100 2025/03/20 13:42:59 open -0.25 -11.36363636 BDRX Biodexa Pharmaceuticals plc American Depositary Shs
BDSX 0.8023 0.81 50 2025/03/20 12:55:26 open -0.0077 -0.95061728 BDSX Biodesix Inc. Common Stock
BDTX 2.08 1.83 1 2025/03/20 13:43:44 open 0.25 13.66120219 BDTX Black Diamond Therapeutics Inc. Common Stock
BEAM 22.7615 23.17 2 2025/03/20 13:43:44 open -0.4085 -1.76305568 BEAM Beam Therapeutics Inc. Common Stock
BEAT 1.98 2 21 2025/03/20 13:42:01 open -0.02 -1.00 BEAT Heartbeam Inc. Common Stock
BECN 123.815 123.83 4 2025/03/20 13:43:42 open -0.015 -0.01211338 BECN Beacon Roofing Supply Inc.
BEEM 2.18 2.21 1 2025/03/20 13:43:34 open -0.03 -1.35746606 BEEM Beam Global Common Stock
BELFA 74.93 73.52 13 2025/03/20 13:42:31 open 1.41 1.91784548 BELFA Bel Fuse Inc
BELFB 75.905 76.29 3 2025/03/20 13:43:27 open -0.385 -0.50465330 BELFB Bel Fuse Inc
BENF 0.3443 0.3292 27 2025/03/20 13:41:06 open 0.0151 4.58687728 BENF Beneficient Class A Common Stock
BFC 103.28 103.75 20 2025/03/20 13:42:55 open -0.47 -0.45301205 BFC Bank First Corporation Common Stock
BFIN 13.09 13.25 1 2025/03/20 13:43:33 open -0.16 -1.20754717 BFIN BankFinancial Corporation
BFRG 1.84 1.8 200 2025/03/20 12:05:39 open 0.04 2.22222222 BFRG Bullfrog AI Holdings Inc. Common Stock
BFRI 1.01 1.05 15 2025/03/20 13:43:29 open -0.04 -3.80952381 BFRI Biofrontera Inc. Common Stock
BFST 24.76 24.59 18 2025/03/20 13:42:56 open 0.17 0.69133794 BFST Business First Bancshares Inc. Common Stock
BGC 9.25 9.07 100 2025/03/20 13:43:44 open 0.18 1.98456450 BGC BGC Group Inc. Class A Common Stock
BGFV 0.984 0.98 5 2025/03/20 13:42:56 open 0.004 0.40816327 BGFV Big 5 Sporting Goods Corp
BGM 8.69 9.56 75 2025/03/20 12:55:19 open -0.87 -9.10041841 BGM BGM Group Ltd. Class A Ordinary Shares
BHAT 2.77 3.05 1 2025/03/20 13:43:29 open -0.28 -9.18032787 BHAT Blue Hat Interactive Entertainment Technology Ordinary Shares
BHF 58.135 57.45 1 2025/03/20 13:43:35 open 0.685 1.19234117 BHF Brighthouse Financial Inc.
BHFAL 21.6482 21.53 719 2025/03/20 10:25:10 open 0.1182 0.54900139 BHFAL Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058
BHIL 0.4497 0.3872 1 2025/03/20 13:43:35 open 0.0625 16.14152893 BHIL Benson Hill Inc.
BHRB 57.9509 57.73 1 2025/03/20 13:43:39 open 0.2209 0.38264334 BHRB Burke & Herbert Financial Services Corp. Common Stock
BHST 6.38 6.19 1 2025/03/20 13:43:46 open 0.19 3.06946688 BHST BioHarvest Sciences Inc. Common Stock
BIAF 0.274999 0.2693 22 2025/03/20 12:06:21 open 0.005699 2.11622726 BIAF bioAffinity Technologies Inc. Common Stock
BIDU 94.41 94.825 4 2025/03/20 13:43:42 open -0.415 -0.43764830 BIDU Baidu Inc.
BIGC 5.995 5.8 100 2025/03/20 13:43:36 open 0.195 3.36206897 BIGC BigCommerce Holdings Inc. Series 1 Common Stock
BIIB 141.9886 141.14 43 2025/03/20 13:43:44 open 0.8486 0.60124699 BIIB Biogen Inc. Common Stock
BILI 20.135 20.22 10 2025/03/20 13:43:42 open -0.085 -0.42037587 BILI Bilibili Inc. American Depositary Shares
BIOA 4.47 4.38 10 2025/03/20 12:08:05 open 0.09 2.05479452 BIOA BioAge Labs Inc. Common Stock
BIOX 4.5 4.59 12 2025/03/20 12:56:13 open -0.09 -1.96078431 BIOX Bioceres Crop Solutions Corp. Ordinary Shares
BIRD 5.35 5.28 6 2025/03/20 13:43:35 open 0.07 1.32575758 BIRD Allbirds Inc. Class A Common Stock
BITF 1.04 1.06 100 2025/03/20 13:43:43 open -0.02 -1.88679245 BITF Bitfarms Ltd. Common Stock
BIVI 1.135 1.08 3 2025/03/20 13:43:28 open 0.055 5.09259259 BIVI BioVie Inc. Common Stock
BJDX 3.91 4 1 2025/03/20 12:56:14 open -0.09 -2.2500 BJDX Bluejay Diagnostics Inc. Common Stock
BJRI 33.49 32.42 30 2025/03/20 13:43:33 open 1.07 3.30043183 BJRI BJ's Restaurants Inc.
BKCH 37.6173 37.16 1 2025/03/20 13:41:22 open 0.4573 1.23062433 BKCH Global X Blockchain ETF
BKNG 4589.87 4569.03 1 2025/03/20 13:43:44 open 20.84 0.45611432 BKNG Booking Holdings Inc. Common Stock
BKR 44.59 44.62 100 2025/03/20 13:43:45 open -0.03 -0.06723442 BKR Baker Hughes Company
BKYI 1.04 1.03 37 2025/03/20 13:43:26 open 0.01 0.97087379 BKYI BIO-key International Inc. Common Stock
BL 49.985 49.44 12 2025/03/20 13:43:24 open 0.545 1.10234628 BL BlackLine Inc. Common Stock
BLBD 35.04 35.25 1 2025/03/20 13:43:41 open -0.21 -0.59574468 BLBD Blue Bird Corporation Common Stock
BLBX 3.75 3.54 100 2025/03/20 13:43:42 open 0.21 5.93220339 BLBX Blackboxstocks Inc. Common Stock
BLDE 3.01 3.01 63 2025/03/20 13:43:42 open 0.00 0 BLDE Blade Air Mobility Inc. Class A Common Stock
BLDP 1.325 1.33 100 2025/03/20 13:42:59 open -0.005 -0.37593985 BLDP Ballard Power Systems Inc.
BLFS 24.45 24.99 100 2025/03/20 13:43:13 open -0.54 -2.16086435 BLFS BioLife Solutions Inc.
BLFY 9.36 9.44 6 2025/03/20 13:42:56 open -0.08 -0.84745763 BLFY Blue Foundry Bancorp Common Stock
BLKB 64.5168 64.26 3 2025/03/20 13:43:36 open 0.2568 0.39962652 BLKB Blackbaud Inc.
BLMN 8.055 7.87 48 2025/03/20 13:43:45 open 0.185 2.35069886 BLMN Bloomin' Brands Inc. Common Stock
BLMZ 0.3088 0.2533 1,000 2025/03/20 13:43:42 open 0.0555 21.91077773 BLMZ BloomZ Inc. Ordinary Shares
BLNE 2.2999 2.76 1 2025/03/20 13:42:07 open -0.4601 -16.67028986 BLNE EASTSIDE DISTILLING INC.
BLNK 1.005 1.01 700 2025/03/20 13:42:42 open -0.005 -0.49504950 BLNK Blink Charging Co. Common Stock
BLRX 3.38 3.3 5 2025/03/20 13:40:28 open 0.08 2.42424242 BLRX BioLineRX Ltd
BLTE 67.35 67.06 1 2025/03/20 13:40:49 open 0.29 0.43244855 BLTE Belite Bio Inc American Depositary Shares
BLUE 3.81 3.86 1 2025/03/20 13:42:55 open -0.05 -1.29533679 BLUE bluebird bio Inc. Common Stock
BLZE 5.4162 5.45 1 2025/03/20 13:43:42 open -0.0338 -0.62018349 BLZE Backblaze Inc. Class A Common Stock
BMBL 4.6297 4.69 7 2025/03/20 13:43:46 open -0.0603 -1.28571429 BMBL Bumble Inc. Class A Common Stock
BMEA 2.64 2.74 1 2025/03/20 13:43:36 open -0.10 -3.64963504 BMEA Biomea Fusion Inc. Common Stock
BMR 2.45 2.53 10 2025/03/20 13:42:02 open -0.08 -3.16205534 BMR Beamr Imaging Ltd. Ordinary Share
BMRA 0.71 0.7 106 2025/03/20 13:42:40 open 0.01 1.42857143 BMRA BIOMERICA INC
BMRC 22.685 22.9 5 2025/03/20 13:42:57 open -0.215 -0.93886463 BMRC Bank of Marin Bancorp
BMRN 71.66 71.09 1 2025/03/20 13:43:42 open 0.57 0.80180053 BMRN BioMarin Pharmaceuticals Inc
BNAI 0.3805 0.39 588 2025/03/20 13:43:42 open -0.0095 -2.43589744 BNAI Brand Engagement Network Inc. Common Stock
BND 73.38 73.65 62 2025/03/20 13:43:44 open -0.27 -0.36659878 BND Vanguard Total Bond Market
BNDW 68.678 68.85 14 2025/03/20 13:41:21 open -0.172 -0.24981845 BNDW Vanguard Total World Bond ETF
BNDX 48.675 49.13 25 2025/03/20 13:43:39 open -0.455 -0.92611439 BNDX Vanguard Total International Bond ETF
BNGO 3.19 3.28 11 2025/03/20 13:43:39 open -0.09 -2.74390244 BNGO Bionano Genomics Inc. Common Stock
BNR 5.4 5.75 1 2025/03/20 13:30:32 open -0.35 -6.08695652 BNR Burning Rock Biotech Limited American Depositary Shares
BNRG 1.33 1.3 7 2025/03/20 13:41:14 open 0.03 2.30769231 BNRG Brenmiller Energy Ltd Ordinary Shares
BNTC 15.62 15.59 2 2025/03/20 13:41:07 open 0.03 0.19243105 BNTC Benitec Biopharma Inc. Common Stock
BNTX 96.1199 99.78 100 2025/03/20 13:43:39 open -3.6601 -3.66816997 BNTX BioNTech SE American Depositary Share
BNZI 1.09 1.15 24 2025/03/20 13:42:18 open -0.06 -5.21739130 BNZI Banzai International Inc. Class A Common Stock
BOF 2.03 1.9 1 2025/03/20 13:43:17 open 0.13 6.84210526 BOF BranchOut Food Inc. Common Stock
BOKF 103.775 103.27 200 2025/03/20 13:43:22 open 0.505 0.48900939 BOKF BOK Financial Corp
BOLD 1.6 1.58 7 2025/03/20 12:07:43 open 0.02 1.26582278 BOLD Boundless Bio Inc. Common Stock
BOLT 0.439 0.41 2 2025/03/20 13:42:33 open 0.029 7.07317073 BOLT Bolt Biotherapeutics Inc. Common Stock
BON 0.25905 0.332 1,000 2025/03/20 13:43:43 open -0.07295 -21.97289157 BON Bon Natural Life Limited Ordinary Shares
BOOM 8.63 8.55 5 2025/03/20 13:43:33 open 0.08 0.93567251 BOOM DMC Global Inc. Common Stock
BOSC 3.9429 3.7819 50 2025/03/20 13:43:09 open 0.1610 4.25711944 BOSC B.O.S. Better On-Line Solutions Ltd.
BOTJ 13.06 13.49 1 2025/03/20 13:42:56 open -0.43 -3.18754633 BOTJ Bank of the James Financial Group Inc
BOTZ 30.565 30.4 1 2025/03/20 13:43:44 open 0.165 0.54276316 BOTZ Global X Funds Global X Robotics & Artificial Intelligence ETF
BOWN 6.905 6.51 22 2025/03/20 13:43:14 open 0.395 6.06758833 BOWN Bowen Acquisition Corp Ordinary Shares
BOWNU 5.74 6.9 50 2025/03/20 09:58:59 open -1.16 -16.81159420 BOWNU Bowen Acquisition Corp Unit
BOXL 1.475 1.51 1 2025/03/20 13:43:40 open -0.035 -2.31788079 BOXL Boxlight Corporation Class A Common Stock
BPMC 89.53 88.76 1 2025/03/20 13:43:27 open 0.77 0.86750789 BPMC Blueprint Medicines Corporation
BPOP 90.701 90.76 1 2025/03/20 13:43:42 open -0.059 -0.06500661 BPOP Popular Inc
BRAG 4.37 4.29 100 2025/03/20 12:05:35 open 0.08 1.86480186 BRAG Bragg Gaming Group Inc. Common Shares
BREA 0.6749 0.65 500 2025/03/20 12:55:46 open 0.0249 3.83076923 BREA Brera Holdings PLC Class B Ordinary Shares
BRFH 3.4082 3.48 1 2025/03/20 10:24:29 open -0.0718 -2.06321839 BRFH Barfresh Food Group Inc. Common Stock
BRKL 11.015 10.89 1 2025/03/20 13:43:21 open 0.125 1.14784206 BRKL Brookline Bancorp Inc
BRKR 45.15 46.48 50 2025/03/20 13:43:43 open -1.33 -2.86144578 BRKR Bruker Corporation
BRKU 31.435 31.06 1 2025/03/20 13:42:57 open 0.375 1.20734063 BRKU Direxion Daily BRKB Bull 2X Shares
BRLS 6.0881 5.71 1 2025/03/20 13:42:08 open 0.3781 6.62171629 BRLS Borealis Foods Inc. Class A Common Shares
BRLT 1.53 1.42 14 2025/03/20 13:43:21 open 0.11 7.74647887 BRLT Brilliant Earth Group Inc. Class A Common Stock
BROG 1.19 1.2 42 2025/03/20 10:55:32 open -0.01 -0.83333333 BROG Brooge Energy Limited Ordinary Shares
BRRR 23.8 24.05 900 2025/03/20 13:42:46 open -0.25 -1.03950104 BRRR Coinshares Valkyrie Bitcoin Fund Common Shares of Beneficial Interest
BRY 3.485 3.4 1 2025/03/20 13:43:45 open 0.085 2.500 BRY Berry Corporation (bry) Common Stock
BRZE 36.27 35.56 22 2025/03/20 13:43:45 open 0.71 1.99662542 BRZE Braze Inc. Class A Common Stock
BSCP 20.725 20.71 1 2025/03/20 13:40:50 open 0.015 0.07242878 BSCP Invesco BulletShares 2025 Corporate Bond ETF
BSCQ 19.53 19.53 2,559 2025/03/20 13:43:43 open 0.00 0 BSCQ Invesco BulletShares 2026 Corporate Bond ETF
BSCR 19.6155 19.64 2,549 2025/03/20 13:43:43 open -0.0245 -0.12474542 BSCR Invesco BulletShares 2027 Corporate Bond ETF
BSCS 20.3755 20.4 2,453 2025/03/20 13:43:43 open -0.0245 -0.12009804 BSCS Invesco BulletShares 2028 Corporate Bond ETF
BSCT 18.565 18.62 1,077 2025/03/20 13:41:58 open -0.055 -0.29538131 BSCT Invesco BulletShares 2029 Corporate Bond ETF
BSCU 16.6117 16.64 2,279 2025/03/20 13:42:29 open -0.0283 -0.17007212 BSCU Invesco BulletShares 2030 Corporate Bond ETF
BSCV 16.3405 16.36 3,420 2025/03/20 13:42:48 open -0.0195 -0.11919315 BSCV Invesco BulletShares 2031 Corporate Bond ETF
BSCW 20.44 20.56 268 2025/03/20 12:07:37 open -0.12 -0.58365759 BSCW Invesco BulletShares 2032 Corporate Bond ETF
BSCX 20.986 21 174 2025/03/20 12:06:21 open -0.014 -0.06666667 BSCX Invesco BulletShares 2033 Corporate Bond ETF
BSET 16.08 16 16 2025/03/20 13:42:45 open 0.08 0.500 BSET Bassett Furniture Industries I
BSJP 23.1389 23.13 864 2025/03/20 13:41:58 open 0.0089 0.03847817 BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
BSJQ 23.33 23.34 100 2025/03/20 13:42:37 open -0.01 -0.04284490 BSJQ Invesco BulletShares 2026 High Yield Corporate Bond ETF
BSJR 22.585 22.6 545 2025/03/20 13:40:37 open -0.015 -0.06637168 BSJR Invesco BulletShares 2027 High Yield Corporate Bond ETF
BSJS 21.9 21.91 1 2025/03/20 13:30:18 open -0.01 -0.04564126 BSJS Invesco BulletShares 2028 High Yield Corporate Bond ETF
BSJT 21.4 21.4 97 2025/03/20 12:06:23 open 0.0 0 BSJT Invesco BulletShares 2029 High Yield Corporate Bond ETF
BSLK 0.3134 0.3289 4 2025/03/20 10:57:49 open -0.0155 -4.71267863 BSLK Bolt Projects Holdings Inc. Common Stock
BSMP 24.47 24.5 100 2025/03/20 13:41:47 open -0.03 -0.12244898 BSMP Invesco BulletShares 2025 Municipal Bond ETF
BSMQ 23.6939 23.74 949 2025/03/20 12:05:12 open -0.0461 -0.19418703 BSMQ Invesco BulletShares 2026 Municipal Bond ETF
BSMR 23.64 23.74 100 2025/03/20 13:40:59 open -0.10 -0.42122999 BSMR Invesco BulletShares 2027 Municipal Bond ETF
BSMS 23.33 23.34 100 2025/03/20 12:56:08 open -0.01 -0.04284490 BSMS Invesco BulletShares 2028 Municipal Bond ETF
BSMT 22.98 22.995 91 2025/03/20 12:05:12 open -0.015 -0.06523157 BSMT Invesco BulletShares 2029 Municipal Bond ETF
BSMU 21.749 21.8 1 2025/03/20 12:55:29 open -0.051 -0.23394495 BSMU Invesco BulletShares 2030 Municipal Bond ETF
BSRR 29.1838 28.83 5 2025/03/20 13:43:42 open 0.3538 1.22719390 BSRR Sierra Bancorp
BSVN 38.71 38.66 70 2025/03/20 13:42:03 open 0.05 0.12933264 BSVN Bank7 Corp. Common stock
BSY 42.07 41.9 33 2025/03/20 13:43:45 open 0.17 0.40572792 BSY Bentley Systems Incorporated Class B Common Stock
BTAI 2.275 2.28 17 2025/03/20 13:43:45 open -0.005 -0.21929825 BTAI BioXcel Therapeutics Inc. Common Stock
BTBD 1.34 1.32 95 2025/03/20 12:07:52 open 0.02 1.51515152 BTBD BT Brands Inc. Common Stock
BTBT 2.4191 2.365 500 2025/03/20 13:43:43 open 0.0541 2.28752643 BTBT Bit Digital Inc. Ordinary Shares
BTCS 1.83 1.89 300 2025/03/20 13:40:33 open -0.06 -3.17460317 BTCS BTCS Inc. Common Stock
BTCT 4.4675 4.47 50 2025/03/20 13:43:12 open -0.0025 -0.05592841 BTCT BTC Digital Ltd. Ordinary Shares
BTDR 10.1427 10.12 1 2025/03/20 13:43:45 open 0.0227 0.22430830 BTDR Bitdeer Technologies Group Class A Ordinary Shares
BTF 10.3901 10.5 2 2025/03/20 13:40:34 open -0.1099 -1.04666667 BTF Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin and Ether Strategy ETF
BTFX 35.9598 37.14 1 2025/03/20 12:56:17 open -1.1802 -3.17770598 BTFX Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF
BTGD 27.18 26.92 1 2025/03/20 11:31:45 open 0.26 0.96582467 BTGD STKD Bitcoin & Gold ETF
BTM 1.4 1.38 100 2025/03/20 13:43:25 open 0.02 1.44927536 BTM Bitcoin Depot Inc. Class A Common Stock
BTMD 4.2467 4.33 38 2025/03/20 13:43:31 open -0.0833 -1.92378753 BTMD Biote Corp. Class A Common Stock
BTOC 0.975 0.93 60 2025/03/20 12:07:26 open 0.045 4.83870968 BTOC Armlogi Holding Corp. common stock
BTOG 0.2836 0.3042 4,216 2025/03/20 13:43:40 open -0.0206 -6.77186062 BTOG Bit Origin Limited Ordinary Shares
BTSG 18.0113 18.06 21 2025/03/20 13:43:46 open -0.0487 -0.26965670 BTSG BrightSpring Health Services Inc. Common Stock
BTSGU 66.29 66.16 12 2025/03/20 09:58:51 open 0.13 0.19649335 BTSGU BrightSpring Health Services Inc. Tangible Equity Unit
BUG 33.465 33.44 105 2025/03/20 13:40:31 open 0.025 0.07476077 BUG Global X Cybersecurity ETF
BUSE 22.205 21.92 100 2025/03/20 13:43:42 open 0.285 1.30018248 BUSE First Busey Corporation Class A Common Stock
BVFL 15.39 15.36 24 2025/03/20 13:43:14 open 0.03 0.19531250 BVFL BV Financial Inc. Common Stock
BVS 9.775 9.92 22 2025/03/20 13:43:41 open -0.145 -1.46169355 BVS Bioventus Inc. Class A Common Stock
BWB 14.04 13.94 4 2025/03/20 13:30:27 open 0.10 0.71736011 BWB Bridgewater Bancshares Inc. Common Stock
BWEN 1.44 1.47 2 2025/03/20 13:42:55 open -0.03 -2.04081633 BWEN Broadwind Inc. Common Stock
BWFG 29.88 29.99 1 2025/03/20 13:42:57 open -0.11 -0.36678893 BWFG Bankwell Financial Group Inc
BWIN 43.03 42.82 17 2025/03/20 13:43:42 open 0.21 0.49042504 BWIN The Baldwin Insurance Group Inc. Class A Common Stock
BWMN 23.85 23.2 3 2025/03/20 13:43:05 open 0.65 2.80172414 BWMN Bowman Consulting Group Ltd. Common Stock
BYFC 7.1 7.01 1 2025/03/20 13:30:22 open 0.09 1.28388017 BYFC Broadway Financial Corp/Del
BYND 3.4499 3.45 2 2025/03/20 13:43:34 open -0.0001 -0.00289855 BYND Beyond Meat Inc. Common Stock
BYRN 19.07 18.31 20 2025/03/20 13:43:41 open 0.76 4.15073730 BYRN Byrna Technologies Inc. Common Stock
BZ 20.3009 19.595 19 2025/03/20 13:43:45 open 0.7059 3.60244960 BZ KANZHUN LIMITED American Depository Shares
BZAI 3.235 3.29 10 2025/03/20 13:43:43 open -0.055 -1.67173252 BZAI Blaize Holdings Inc. Common Stock
BZFD 2.175 2.17 1 2025/03/20 13:43:44 open 0.005 0.23041475 BZFD BuzzFeed Inc. Class A Common Stock
BZUN 3.09 3.34 100 2025/03/20 13:43:33 open -0.25 -7.48502994 BZUN Baozun Inc. American Depositary Shares
CAAS 4.62 4.57 31 2025/03/20 13:42:57 open 0.05 1.09409190 CAAS China Automotive Systems Inc.
CABA 1.7648 1.79 1 2025/03/20 13:43:42 open -0.0252 -1.40782123 CABA Cabaletta Bio Inc. Common Stock
CAC 41.8547 41.47 3 2025/03/20 13:43:26 open 0.3847 0.92765855 CAC Camden National Corporation
CACC 497.2865 495.34 1 2025/03/20 13:43:41 open 1.9465 0.39296241 CACC Credit Acceptance Corp
CADL 8.15 8.95 73 2025/03/20 13:43:44 open -0.80 -8.93854749 CADL Candel Therapeutics Inc. Common Stock
CAKE 48.4082 47.88 100 2025/03/20 13:43:45 open 0.5282 1.10317460 CAKE Cheesecake Factory (The)
CALM 87.725 89.5 25 2025/03/20 13:43:42 open -1.775 -1.98324022 CALM Cal-Maine Foods Inc
CAMT 66.85 63.73 57 2025/03/20 13:43:25 open 3.12 4.89565354 CAMT Camtek Ltd
CAN 0.9626 0.9941 100 2025/03/20 13:43:44 open -0.0315 -3.16869530 CAN Canaan Inc. American Depositary Shares
CAPR 13.86 12.56 100 2025/03/20 13:43:43 open 1.30 10.35031847 CAPR Capricor Therapeutics Inc
CAPT 0.5957 0.612 2,160 2025/03/20 13:41:26 open -0.0163 -2.66339869 CAPT Captivision Inc. Ordinary Shares
CAR 58.4487 60.75 4 2025/03/20 13:43:44 open -2.3013 -3.78814815 CAR Avis Budget Group Inc.
CARE 16.66 16.84 1 2025/03/20 13:43:42 open -0.18 -1.06888361 CARE Carter Bankshares Inc. Common Stock
CARG 29.95 29.53 6 2025/03/20 13:43:40 open 0.42 1.42228242 CARG CarGurus Inc. Class A Common Stock
CARM 0.4163 0.4202 69 2025/03/20 12:07:30 open -0.0039 -0.92812946 CARM Carisma Therapeutics Inc. Common Stock
CART 38.9822 39.54 2 2025/03/20 13:43:44 open -0.5578 -1.41072332 CART Maplebear Inc. Common Stock
CARV 1.38 1.31 5 2025/03/20 09:58:28 open 0.07 5.34351145 CARV Carver Bancorp Inc.
CASH 74.075 72.91 2 2025/03/20 13:43:45 open 1.165 1.59786038 CASH Pathward Financial Inc. Common Stock
CASI 2.5 2.26 1 2025/03/20 11:30:12 open 0.24 10.61946903 CASI CASI Pharmaceuticals Inc. Ordinary Shares
CASK 0.5761 0.53 88 2025/03/20 13:42:37 open 0.0461 8.69811321 CASK Heritage Distilling Holding Company Inc. Common Stock
CASS 43.532 43.84 1 2025/03/20 13:43:44 open -0.308 -0.70255474 CASS Cass Information Systems Inc
CASY 393.21 399.78 24 2025/03/20 13:43:38 open -6.57 -1.64340387 CASY Casey's General Stores Inc
CATY 43.645 43.51 100 2025/03/20 13:43:42 open 0.135 0.31027350 CATY Cathay General Bancorp
CBAT 0.815 0.838 1 2025/03/20 13:43:38 open -0.023 -2.74463007 CBAT CBAK Energy Technology Inc. Common Stock
CBFV 28.575 28.2 8 2025/03/20 13:42:56 open 0.375 1.32978723 CBFV CB Financial Services Inc. (PA)
CBLL 20.59 20.46 26 2025/03/20 13:43:43 open 0.13 0.63538612 CBLL CeriBell Inc. Common Stock
CBNK 28.83 28.73 1 2025/03/20 13:42:27 open 0.10 0.34806822 CBNK Capital Bancorp Inc.
CBRL 40.91 41.48 19 2025/03/20 13:43:31 open -0.57 -1.37415622 CBRL Cracker Barrel Old Country Store Inc.
CBSH 62.11 61.6 77 2025/03/20 13:43:42 open 0.51 0.82792208 CBSH Commerce Bancshares Inc
CBUS 2.265 2.37 4 2025/03/20 13:43:05 open -0.105 -4.43037975 CBUS Cibus Inc. Class A Common Stock
CCAP 17.67 17.68 1 2025/03/20 13:42:46 open -0.01 -0.05656109 CCAP Crescent Capital BDC Inc. Common stock
CCB 85.382 83.58 1 2025/03/20 13:43:29 open 1.802 2.15601819 CCB Coastal Financial Corporation
CCBG 35.96 35.73 5 2025/03/20 13:42:57 open 0.23 0.64371676 CCBG Capital City Bank Group Inc
CCCC 2.155 2.11 100 2025/03/20 13:43:04 open 0.045 2.13270142 CCCC C4 Therapeutics Inc.
CCCS 9.03 9.14 3 2025/03/20 13:43:41 open -0.11 -1.20350109 CCCS CCC Intelligent Solutions Holdings Inc. Common Stock
CCD 21.815 21.89 60 2025/03/20 12:56:07 open -0.075 -0.34262220 CCD Calamos Dynamic Convertible & Income Fund
CCEP 85.7249 86.07 10 2025/03/20 13:43:43 open -0.3451 -0.40095271 CCEP Coca-Cola Europacific Partners plc Ordinary Shares
CCG 0.9 0.9313 5,000 2025/03/20 13:42:26 open -0.0313 -3.36089337 CCG Cheche Group Inc. Class A Ordinary Shares
CCIR 12.3 12.4 1,700 2025/03/20 13:42:18 open -0.1 -0.80645161 CCIR Cohen Circle Acquisition Corp. I Class A Ordinary Shares
CCLD 1.6255 1.65 1,000 2025/03/20 13:43:39 open -0.0245 -1.48484848 CCLD CareCloud Inc. Common Stock
CCNE 22.6653 22.69 1 2025/03/20 13:43:28 open -0.0247 -0.10885853 CCNE CNB Financial Corp/PA
CCOI 69.3296 69.85 2 2025/03/20 13:43:46 open -0.5204 -0.74502505 CCOI Cogent Communications Holdings Inc.
CCRN 14.8988 14.94 1 2025/03/20 13:43:44 open -0.0412 -0.27576975 CCRN Cross Country Healthcare Inc
CCSI 24.33 24.04 4 2025/03/20 13:43:09 open 0.29 1.20632280 CCSI Consensus Cloud Solutions Inc. Common Stock
CCTG 1.8 1.82 2 2025/03/20 10:57:51 open -0.02 -1.09890110 CCTG CCSC Technology International Holdings Limited Class A Ordinary Shares
CDC 64.8901 64.72 250 2025/03/20 12:55:58 open 0.1701 0.26282447 CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
CDIO 0.4412 0.465 3 2025/03/20 13:42:55 open -0.0238 -5.11827957 CDIO Cardio Diagnostics Holdings Inc. Common stock
CDLX 2.365 2.22 15 2025/03/20 13:43:23 open 0.145 6.53153153 CDLX Cardlytics Inc. Common Stock
CDNA 18.86 19 25 2025/03/20 13:43:41 open -0.14 -0.73684211 CDNA CareDx Inc.
CDNS 257.21 255.93 1 2025/03/20 13:43:43 open 1.28 0.50013676 CDNS Cadence Design Systems
CDT 0.9218 0.882 100 2025/03/20 13:30:34 open 0.0398 4.51247166 CDT Conduit Pharmaceuticals Inc. Common Stock
CDTG 2.05 1.92 10 2025/03/20 11:29:30 open 0.13 6.77083333 CDTG CDT Environmental Technology Investment Holdings Limited ordinary shares
CDTX 22.98 22.28 5 2025/03/20 13:43:44 open 0.70 3.14183124 CDTX Cidara Therapeutics Inc.
CDW 170.395 171.4 21 2025/03/20 13:43:39 open -1.005 -0.58634772 CDW CDW Corporation
CDXS 2.585 2.63 100 2025/03/20 13:43:36 open -0.045 -1.71102662 CDXS Codexis Inc.
CDZI 3.4769 3.43 8 2025/03/20 13:43:31 open 0.0469 1.36734694 CDZI CADIZ Inc.
CEAD 7.79 7.9 2 2025/03/20 13:43:03 open -0.11 -1.39240506 CEAD CEA Industries Inc. Common Stock
CECO 23.92 23.98 50 2025/03/20 13:43:42 open -0.06 -0.25020851 CECO Ceco Environmental Corp
CEG 218.902 217.06 1 2025/03/20 13:43:45 open 1.842 0.84861329 CEG Constellation Energy Corporation Common Stock
CELC 10.44 10.38 10 2025/03/20 13:43:44 open 0.06 0.57803468 CELC Celcuity Inc. Common Stock
CELH 31.14 31.63 100 2025/03/20 13:43:45 open -0.49 -1.54916219 CELH Celsius Holdings Inc. Common Stock
CELU 1.7 1.67 100 2025/03/20 12:56:11 open 0.03 1.79640719 CELU Celularity Inc. Class A Common Stock
CELZ 2.75 2.99 1,150 2025/03/20 13:41:47 open -0.24 -8.02675585 CELZ Creative Medical Technology Holdings Inc. Common Stock
CENN 0.94385 0.95 7 2025/03/20 13:42:56 open -0.00615 -0.64736842 CENN Cenntro Inc. Common Stock
CENT 36.4 36.19 11 2025/03/20 13:43:44 open 0.21 0.58027079 CENT Central Garden and Pet Co
CENTA 32.4188 32.03 1 2025/03/20 13:43:24 open 0.3888 1.21386200 CENTA Central Garden & Pet Company
CENX 20.1344 19.6 100 2025/03/20 13:43:42 open 0.5344 2.72653061 CENX Century Aluminum Co
CEPI 40.35 40.08 10 2025/03/20 12:07:08 open 0.27 0.67365269 CEPI REX Crypto Equity Premium Income ETF
CERO 0.9402 0.93 15 2025/03/20 13:41:17 open 0.0102 1.09677419 CERO CERo Therapeutics Holdings Inc. Common Stock
CERS 1.5311 1.52 9 2025/03/20 13:43:33 open 0.0111 0.73026316 CERS Cerus Corp
CERT 10.595 10.64 32 2025/03/20 13:43:38 open -0.045 -0.42293233 CERT Certara Inc. Common Stock
CETX 1.64 1.68 1 2025/03/20 13:43:25 open -0.04 -2.38095238 CETX CEMTREX INC.
CETY 0.59 0.6685 10 2025/03/20 13:40:42 open -0.0785 -11.74270755 CETY Clean Energy Technologies Inc. Common Stock
CEVA 29.4911 29.81 1 2025/03/20 13:43:36 open -0.3189 -1.06977524 CEVA CEVA Inc.
CFA 84.4 84.25 100 2025/03/20 13:42:31 open 0.15 0.17804154 CFA VictoryShares US 500 Volatility Wtd ETF
CFBK 21.88 22.37 1 2025/03/20 13:42:55 open -0.49 -2.19043362 CFBK CF Bankshares Inc. Common Stock
CFFI 73.24 71.74 2 2025/03/20 12:55:05 open 1.50 2.09088375 CFFI C&F Financial Corp
CFFN 5.7849 5.71 1 2025/03/20 13:43:40 open 0.0749 1.31173380 CFFN Capitol Federal Financial Inc.
CFLT 26.71 26.9 100 2025/03/20 13:43:42 open -0.19 -0.70631970 CFLT Confluent Inc. Class A Common Stock
CG 43.726 42.79 28 2025/03/20 13:43:46 open 0.936 2.18742697 CG The Carlyle Group Inc. Common Stock
CGABL 17.85 17.9 19 2025/03/20 13:43:28 open -0.05 -0.27932961 CGABL The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
CGBD 17.21 17.17 2 2025/03/20 13:43:44 open 0.04 0.23296447 CGBD Carlyle Secured Lending Inc. Common Stock
CGBS 0.2492 0.2446 109 2025/03/20 12:55:43 open 0.0046 1.88062142 CGBS Crown LNG Holdings Limited Ordinary Shares
CGC 1.14 1.14 37 2025/03/20 13:43:22 open 0.00 0 CGC Canopy Growth Corporation Common Shares
CGEM 8.565 8.55 10 2025/03/20 13:43:45 open 0.015 0.17543860 CGEM Cullinan Therapeutics Inc. Common Stock
CGEN 1.59 1.56 3 2025/03/20 13:43:37 open 0.03 1.92307692 CGEN Compugen Ltd
CGNT 8.38 8.33 2 2025/03/20 13:43:16 open 0.05 0.60024010 CGNT Cognyte Software Ltd. Ordinary Shares
CGNX 31.2869 30.99 1 2025/03/20 13:43:43 open 0.2969 0.95805098 CGNX Cognex Corp
CGO 10.6239 10.65 1 2025/03/20 12:06:40 open -0.0261 -0.24507042 CGO Calamos Global Total Return Fund
CGON 28.09 27.33 12 2025/03/20 13:43:38 open 0.76 2.78082693 CGON CG Oncology Inc. Common stock
CGTL 2.8 3.1501 1 2025/03/20 12:56:08 open -0.3501 -11.11393289 CGTL Creative Global Technology Holdings Limited Ordinary Shares
CGTX 0.4342 0.47 5 2025/03/20 13:43:34 open -0.0358 -7.61702128 CGTX Cognition Therapeutics Inc. Common Stock
CHCO 118.88 117.26 1 2025/03/20 13:43:23 open 1.62 1.38154528 CHCO City Holding Co
CHDN 112.9225 112.03 6 2025/03/20 13:43:41 open 0.8925 0.79666161 CHDN Churchill Downs Inc
CHEF 52.31 51.64 1 2025/03/20 13:43:34 open 0.67 1.29744384 CHEF The Chef's Warehouse Inc
CHEK 0.913 0.77 28 2025/03/20 13:41:23 open 0.143 18.57142857 CHEK Check-Cap Ltd.
CHI 10.08 10.2 1 2025/03/20 13:41:03 open -0.12 -1.17647059 CHI Calamos Convertible Opportunities and Income Fund
CHKP 228.13 229.46 1 2025/03/20 13:43:45 open -1.33 -0.57962172 CHKP Check Point Software Technologies Ltd
CHMG 48 49.13 5 2025/03/20 13:42:57 open -1.13 -2.30002035 CHMG Chemung Financial Corp
CHRD 111.11 110.59 100 2025/03/20 13:43:41 open 0.52 0.47020526 CHRD Chord Energy Corporation Common Stock
CHRS 0.9208 0.92 3 2025/03/20 13:43:37 open 0.0008 0.08695652 CHRS Coherus BioSciences Inc.
CHRW 98.4475 98.65 4 2025/03/20 13:43:42 open -0.2025 -0.20527116 CHRW C.H. Robinson Worldwide Inc.
CHSCL 25.5999 25.61 78 2025/03/20 13:41:53 open -0.0101 -0.03943772 CHSCL CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4
CHSCM 25 24.98 18 2025/03/20 13:41:54 open 0.02 0.08006405 CHSCM CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3
CHSCN 25.2201 25.22 21 2025/03/20 13:41:56 open 0.0001 0.00039651 CHSCN CHS Inc Preferred Class B Series 2 Reset Rate
CHSCO 26.3914 26.4 17 2025/03/20 12:05:55 open -0.0086 -0.03257576 CHSCO CHS Inc. Class B Cumulative Redeemable Preferred Stock
CHSN 0.2388 0.23 100 2025/03/20 13:41:14 open 0.0088 3.82608696 CHSN Chanson International Holding Class A Ordinary Shares
CHTR 358.29 351.885 10 2025/03/20 13:43:36 open 6.405 1.82019694 CHTR Charter Comm Inc Del CL A New
CHW 6.62 6.65 100 2025/03/20 13:41:15 open -0.03 -0.45112782 CHW Calamos Global Dynamic Income Fund
CHX 29.7444 29.26 1 2025/03/20 13:43:44 open 0.4844 1.65550239 CHX ChampionX Corporation
CHY 10.3914 10.45 1 2025/03/20 13:41:30 open -0.0586 -0.56076555 CHY Calamos Convertible and High Income Fund
CIBR 65.099 65.47 1 2025/03/20 13:43:42 open -0.371 -0.56667176 CIBR First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
CIFR 2.975 2.97 100 2025/03/20 13:43:45 open 0.005 0.16835017 CIFR Cipher Mining Inc. Common Stock
CIFRW 0.48 0.486 200 2025/03/20 13:40:17 open -0.006 -1.23456790 CIFRW Cipher Mining Inc. Warrant
CIGI 124.065 123.02 7 2025/03/20 13:43:35 open 1.045 0.84945537 CIGI Colliers International Group Inc. Subordinate Voting Shares
CINF 147.23 146.86 2 2025/03/20 13:43:41 open 0.37 0.25194062 CINF Cincinnati Financial Corp
CING 4.0158 3.835 14 2025/03/20 13:42:37 open 0.1808 4.71447197 CING Cingulate Inc. Common Stock
CISO 0.5094 0.631 100 2025/03/20 13:43:12 open -0.1216 -19.27099842 CISO CISO Global Inc. Common Stock
CISS 0.729999 0.7 69 2025/03/20 13:30:26 open 0.029999 4.28557143 CISS C3is Inc. Common Stock
CIVB 19.65 19.7 1 2025/03/20 13:43:40 open -0.05 -0.25380711 CIVB Civista Bancshares Inc.
CJET 1.6 1.7 1 2025/03/20 13:43:38 open -0.1 -5.88235294 CJET Chijet Motor Company Inc. Ordinary Shares
CJMB 5.34 5.5 6 2025/03/20 13:43:38 open -0.16 -2.90909091 CJMB Callan JMB Inc. Common Stock
CKPT 4.05 4.03 5 2025/03/20 13:43:38 open 0.02 0.49627792 CKPT Checkpoint Therapeutics Inc. Common Stock
CLAR 3.985 3.97 33 2025/03/20 13:42:43 open 0.015 0.37783375 CLAR Clarus Corporation Common Stock
CLBK 15.28 15.37 100 2025/03/20 13:43:44 open -0.09 -0.58555628 CLBK Columbia Financial Inc. Common Stock
CLBT 19 18.74 1 2025/03/20 13:43:38 open 0.26 1.38740662 CLBT Cellebrite DI Ltd. Class A Ordinary Shares
CLDX 19.785 20.34 100 2025/03/20 13:43:30 open -0.555 -2.72861357 CLDX Celldex Therapeutics Inc
CLEU 2.36 2.06 1 2025/03/20 13:43:38 open 0.30 14.56310680 CLEU China Liberal Education Holdings Limited Ordinary Shares
CLFD 31.675 30.52 2 2025/03/20 13:43:00 open 1.155 3.78440367 CLFD Clearfield Inc.
CLIK 2.2085 1.82 1 2025/03/20 13:43:26 open 0.3885 21.34615385 CLIK Click Holdings Limited Ordinary Share
CLIR 0.777875 0.7696 1 2025/03/20 11:29:53 open 0.008275 1.07523389 CLIR ClearSign Technologies Corporation Common Stock (DE)
CLLS 1.29 1.25 1,501 2025/03/20 13:43:36 open 0.04 3.200 CLLS Cellectis S.A. American Depositary Shares
CLMB 115.74 116.82 2 2025/03/20 13:43:33 open -1.08 -0.92449923 CLMB Climb Global Solutions Inc. Common Stock
CLMT 13.292 13.11 4 2025/03/20 13:43:39 open 0.182 1.38825324 CLMT Calumet Inc. Common Stock
CLNE 1.7506 1.76 1 2025/03/20 13:43:45 open -0.0094 -0.53409091 CLNE Clean Energy Fuels Corp.
CLOA 51.69 51.61 50 2025/03/20 13:41:41 open 0.08 0.15500872 CLOA BlackRock AAA CLO ETF
CLOU 21.964 21.89 1 2025/03/20 13:43:04 open 0.074 0.33805391 CLOU Global X Cloud Computing ETF
CLOV 3.6465 3.69 1 2025/03/20 13:43:45 open -0.0435 -1.17886179 CLOV Clover Health Investments Corp
CLPT 13.5844 13.17 7 2025/03/20 13:43:08 open 0.4144 3.14654518 CLPT ClearPoint Neuro Inc. Common Stock
CLRB 0.404 0.381 1 2025/03/20 13:42:38 open 0.023 6.03674541 CLRB Cellectar Biosciences INC NEW
CLRO 0.669 0.6103 2 2025/03/20 12:05:40 open 0.0587 9.61822055 CLRO ClearOne Inc. (DE) Common Stock
CLSD 1.005 1.01 6 2025/03/20 13:42:34 open -0.005 -0.49504950 CLSD Clearside Biomedical Inc. Common Stock
CLSK 7.7843 7.92 100 2025/03/20 13:43:43 open -0.1357 -1.71338384 CLSK CLEANSPARK INC
CLSKW 0.35 0.37 90 2025/03/20 10:24:52 open -0.02 -5.40540541 CLSKW CleanSpark Inc. Warrant
CLYM 1.27 1.31 2 2025/03/20 13:42:57 open -0.04 -3.05343511 CLYM Climb Bio Inc. Common Stock
CMBM 0.7838 0.85 62 2025/03/20 13:41:55 open -0.0662 -7.78823529 CMBM Cambium Networks Corporation Ordinary Shares
CMCO 18.51 18.24 100 2025/03/20 13:43:42 open 0.27 1.48026316 CMCO Columbus McKinnon Corp/NY
CMCSA 36.461614 35.895 22 2025/03/20 13:43:46 open 0.566614 1.57853183 CMCSA Comcast Corp
CMCT 0.25305 0.2451 19 2025/03/20 13:42:08 open 0.00795 3.24357405 CMCT Creative Media & Community Trust Corporation Common stock
CME 266.565 265 8 2025/03/20 13:43:46 open 1.565 0.59056604 CME CME Group Inc.
CMLS 0.4849 0.4338 400 2025/03/20 11:30:37 open 0.0511 11.77962195 CMLS Cumulus Media Inc. Class A Common Stock
CMMB 1.32 1.3 7 2025/03/20 12:07:32 open 0.02 1.53846154 CMMB Chemomab Therapeutics Ltd. American Depositary Share
CMPO 11.49 11.41 70 2025/03/20 13:43:41 open 0.08 0.70113935 CMPO CompoSecure Inc. Class A Common Stock
CMPR 44.6872 45.03 22 2025/03/20 13:43:44 open -0.3428 -0.76127026 CMPR Cimpress PLC Ordinary Shares (Ireland)
CMPS 3.01 3.02 71 2025/03/20 13:43:20 open -0.01 -0.33112583 CMPS COMPASS Pathways Plc American Depository Shares
CMPX 2.225 2.24 200 2025/03/20 13:43:27 open -0.015 -0.66964286 CMPX Compass Therapeutics Inc. Common Stock
CMRX 8.4866 8.48 2 2025/03/20 13:43:24 open 0.0066 0.07783019 CMRX Chimerix Inc.
CMTL 1.915 1.9 1 2025/03/20 13:43:38 open 0.015 0.78947368 CMTL Comtech Telecommunications
CNCK 5.86 5.87 1 2025/03/20 13:42:58 open -0.01 -0.17035775 CNCK Coincheck Group N.V. Ordinary Shares
CNDT 2.995 2.98 1 2025/03/20 13:43:41 open 0.015 0.50335570 CNDT Conduent Incorporated Common Stock
CNEY 0.1657 0.165 30 2025/03/20 12:55:25 open 0.0007 0.42424242 CNEY CN Energy Group Inc. Class A Ordinary Shares
CNFR 0.672001 0.7073 1 2025/03/20 13:42:34 open -0.035299 -4.99066874 CNFR Conifer Holdings Inc
CNOB 23.935 23.73 6 2025/03/20 13:43:20 open 0.205 0.86388538 CNOB Center Bancorp Inc
CNSP 3.74 3.78 4 2025/03/20 13:40:38 open -0.04 -1.05820106 CNSP CNS Pharmaceuticals Inc. Common Stock
CNTA 16.59 16.35 25 2025/03/20 13:43:06 open 0.24 1.46788991 CNTA Centessa Pharmaceuticals plc American Depositary Shares
CNTM 0.6092 0.59 100 2025/03/20 13:43:33 open 0.0192 3.25423729 CNTM ConnectM Technology Solutions Inc. Common Stock
CNTY 1.82 1.85 14 2025/03/20 13:42:57 open -0.03 -1.62162162 CNTY Century Casinos Inc
CNXC 45.3442 46.36 2 2025/03/20 13:43:45 open -1.0158 -2.19111303 CNXC Concentrix Corporation Common Stock
CNXN 62.569 62.29 1 2025/03/20 13:43:41 open 0.279 0.44790496 CNXN PC Connection Inc
COCO 34.99 35 97 2025/03/20 13:43:45 open -0.01 -0.02857143 COCO The Vita Coco Company Inc. Common Stock
CODA 6.89 6.72 1 2025/03/20 12:06:13 open 0.17 2.52976190 CODA Coda Octopus Group Inc. Common stock
CODX 0.4514 0.493 4,200 2025/03/20 12:07:43 open -0.0416 -8.43813387 CODX Co-Diagnostics Inc. Common Stock
COEP 9.895 9.31 1 2025/03/20 13:42:10 open 0.585 6.28356606 COEP Coeptis Therapeutics Holdings Inc. Common Stock
COFS 29 28.83 1 2025/03/20 13:43:35 open 0.17 0.58966354 COFS CHOICEONE FINANCIAL
COGT 7.36 7.27 3 2025/03/20 13:43:44 open 0.09 1.23796424 COGT Cogent Biosciences Inc. Common Stock
COHU 16.9463 16.84 1 2025/03/20 13:43:35 open 0.1063 0.63123515 COHU Cohu Inc
COIN 188.0159 185.888 110 2025/03/20 13:43:44 open 2.1279 1.14472155 COIN Coinbase Global Inc. Class A Common Stock
COKE 1318.19 1325.92 2 2025/03/20 13:43:40 open -7.73 -0.58299143 COKE Coca-Cola Consolidated Inc. Common Stock
COLB 24.8894 24.79 9 2025/03/20 13:43:44 open 0.0994 0.40096813 COLB Columbia Banking Systems Inc
COLL 29.49 29.67 3 2025/03/20 13:43:31 open -0.18 -0.60667341 COLL Collegium Pharmaceutical Inc. Common Stock
COLM 77.0546 77.8 100 2025/03/20 13:43:46 open -0.7454 -0.95809769 COLM Columbia Sportswear Co
COMM 5.465 5.45 2 2025/03/20 13:43:15 open 0.015 0.27522936 COMM CommScope Holding Company Inc.
COMT 26.075 26.09 2 2025/03/20 13:42:20 open -0.015 -0.05749329 COMT iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
CONI 14.07 14.11 100 2025/03/20 13:30:11 open -0.04 -0.28348689 CONI GraniteShares 1x Short COIN Daily ETF
CONL 16.8759 16.525 500 2025/03/20 13:43:37 open 0.3509 2.12344932 CONL GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
COO 81.2289 80.12 6 2025/03/20 13:43:43 open 1.1089 1.38404893 COO The Cooper Companies Inc. Common Stock
COOP 105.40784 103.35 2 2025/03/20 13:43:42 open 2.05784 1.99113691 COOP Mr. Cooper Group Inc. Common Stock
COPP 21.825 21.73 1 2025/03/20 13:42:41 open 0.095 0.43718362 COPP Sprott Copper Miners ETF
CORT 57.875 57.32 100 2025/03/20 13:43:44 open 0.555 0.96824843 CORT Corcept Therapeutics Inc.
CORZ 8.7483 8.54 3 2025/03/20 13:43:43 open 0.2083 2.43911007 CORZ Core Scientific Inc. Common Stock
CORZW 3.97 3.72 75 2025/03/20 13:40:29 open 0.25 6.72043011 CORZW Core Scientific Inc. Tranche 1 Warrants
COSM 0.5067 0.51 500 2025/03/20 10:25:53 open -0.0033 -0.64705882 COSM Cosmos Holdings Inc. Common Stock
COST 896.6185 901.5 100 2025/03/20 13:43:45 open -4.8815 -0.54148641 COST Costco Wholesale Corp
COWG 31.8 31.7 200 2025/03/20 13:43:36 open 0.1 0.31545741 COWG Pacer US Large Cap Cash Cows Growth Leaders ETF
COYA 6.37 6.31 2 2025/03/20 13:42:35 open 0.06 0.95087163 COYA Coya Therapeutics Inc. Common Stock
CPB 38.0341 38.5 26 2025/03/20 13:43:42 open -0.4659 -1.21012987 CPB The Campbell's Company Common Stock
CPIX 4.9565 5.04 15 2025/03/20 13:43:45 open -0.0835 -1.65674603 CPIX Cumberland Pharmaceuticals Inc
CPOP 0.6578 0.66 1 2025/03/20 11:31:59 open -0.0022 -0.33333333 CPOP Pop Culture Group Co. Ltd Class A Ordinary Shares
CPRT 53.6742 53.63 2 2025/03/20 13:43:38 open 0.0442 0.08241656 CPRT Copart Inc
CPRX 22.925 22.28 39 2025/03/20 13:43:41 open 0.645 2.89497307 CPRX Catalyst Pharmaceutical Inc.
CPSH 1.6475 1.64 7 2025/03/20 13:42:31 open 0.0075 0.45731707 CPSH CPS Technologies Corp. Common Stock
CPSS 8.9244 8.8 3 2025/03/20 12:05:06 open 0.1244 1.41363636 CPSS Consumer Portfolio Services
CPZ 15.65 15.7 20 2025/03/20 12:55:28 open -0.05 -0.31847134 CPZ Calamos Long/Short Equity & Dynamic Income Trust Common Stock
CRAI 176.615 178.21 3 2025/03/20 13:42:58 open -1.595 -0.89501150 CRAI CRA International Inc.
CRBP 5.94 5.99 12 2025/03/20 13:43:44 open -0.05 -0.83472454 CRBP Corbus Pharmaceuticals Holdings Inc.
CRBU 0.980999 0.96 5 2025/03/20 13:43:43 open 0.020999 2.18739583 CRBU Caribou Biosciences Inc. Common Stock
CRCT 5.4809 5.47 2 2025/03/20 13:43:10 open 0.0109 0.19926874 CRCT Cricut Inc. Class A Common Stock
CRDF 3.805 3.75 5 2025/03/20 13:43:38 open 0.055 1.46666667 CRDF Cardiff Oncology Inc. Common Stock
CRDL 1.19 1.21 100 2025/03/20 13:42:37 open -0.02 -1.65289256 CRDL Cardiol Therapeutics Inc. Class A Common Shares
CRDO 46.2058 45.58 1 2025/03/20 13:43:45 open 0.6258 1.37297060 CRDO Credo Technology Group Holding Ltd Ordinary Shares
CRESY 10.84 10.82 88 2025/03/20 13:42:25 open 0.02 0.18484288 CRESY Cresud SA
CREV 2.78 3 10 2025/03/20 11:30:25 open -0.22 -7.33333333 CREV Carbon Revolution Public Limited Ordinary Shares
CREX 1.99 1.95 71 2025/03/20 10:57:18 open 0.04 2.05128205 CREX CREATIVE REALITIES INC.
CRGO 2.28 2.26 1 2025/03/20 12:55:42 open 0.02 0.88495575 CRGO Freightos Limited Ordinary shares
CRGX 4.21 4.08 100 2025/03/20 13:42:40 open 0.13 3.18627451 CRGX CARGO Therapeutics Inc. Common Stock
CRMD 10.58 10.78 8 2025/03/20 13:43:27 open -0.20 -1.85528757 CRMD CorMedix Inc.
CRML 1.805 1.83 50 2025/03/20 13:43:35 open -0.025 -1.36612022 CRML Critical Metals Corp. Ordinary Shares
CRMT 47.4 47.49 10 2025/03/20 13:42:27 open -0.09 -0.18951358 CRMT America's Car Mart Inc
CRNC 9.61 9.7 200 2025/03/20 13:43:42 open -0.09 -0.92783505 CRNC Cerence Inc. Common Stock
CRNT 2.58 2.57 3 2025/03/20 13:43:13 open 0.01 0.38910506 CRNT Ceragon Networks Ltd
CRNX 34.51 34.13 20 2025/03/20 13:43:38 open 0.38 1.11338998 CRNX Crinetics Pharmaceuticals Inc.
CRON 1.8345 1.84 4,000 2025/03/20 13:42:59 open -0.0055 -0.29891304 CRON Cronos Group Inc. Common Share
CROX 107.009117 106.82 100 2025/03/20 13:43:35 open 0.189117 0.17704269 CROX Crocs Inc.
CRSP 41.5112 41.225 1 2025/03/20 13:43:44 open 0.2862 0.69423893 CRSP CRISPR Therapeutics AG
CRSR 9.9899 10.1 2 2025/03/20 13:43:40 open -0.1101 -1.09009901 CRSR Corsair Gaming Inc. Common Stock
CRTO 36.0709 35.1 2 2025/03/20 13:43:24 open 0.9709 2.76609687 CRTO Criteo S.A.
CRUS 99.79 99.58 1 2025/03/20 13:43:25 open 0.21 0.21088572 CRUS Cirrus Logic Inc
CRVL 108.195 107.04 6 2025/03/20 13:43:41 open 1.155 1.07903587 CRVL Corvel Corp
CRVO 12.15 9.34 1 2025/03/20 13:43:37 open 2.81 30.08565310 CRVO CervoMed Inc. Common Stock
CRVS 4.27 4.34 43 2025/03/20 13:43:45 open -0.07 -1.61290323 CRVS Corvus Pharmaceuticals Inc.
CRWD 365.18 371.28 2 2025/03/20 13:43:46 open -6.10 -1.64296488 CRWD CrowdStrike Holdings Inc. Class A Common Stock
CRWL 24.49 25.26 100 2025/03/20 13:41:44 open -0.77 -3.04829770 CRWL GraniteShares 2x Long CRWD Daily ETF
CSAI 7.0216 7.48 25 2025/03/20 13:42:51 open -0.4584 -6.12834225 CSAI Cloudastructure Inc. Class A Common Stock
CSBR 10.14 10.1 1 2025/03/20 13:43:00 open 0.04 0.39603960 CSBR Champions Oncology Inc.
CSCI 3.5363 4.4 1 2025/03/20 13:43:45 open -0.8637 -19.62954545 CSCI COSCIENS Biopharma Inc. Common Stock
CSCO 60.54 60.475 1 2025/03/20 13:43:46 open 0.065 0.10748243 CSCO Cisco Systems Inc. Common Stock (DE)
CSGP 78.5006 78.69 8 2025/03/20 13:43:45 open -0.1894 -0.24069132 CSGP CoStar Group Inc
CSGS 60.03 59.8 10 2025/03/20 13:42:30 open 0.23 0.38461538 CSGS CSG Systems International
CSIQ 10.16 10.405 2,400 2025/03/20 13:43:44 open -0.245 -2.35463719 CSIQ Canadian Solar Inc. Common Shares (ON)
CSLR 1.545 1.55 100 2025/03/20 13:42:54 open -0.005 -0.32258065 CSLR Complete Solaria Inc. Common Stock
CSPI 17.46 17.81 1 2025/03/20 13:43:39 open -0.35 -1.96518810 CSPI CSP Inc.
CSQ 16.57 16.56 20 2025/03/20 12:55:48 open 0.01 0.06038647 CSQ Calamos Strategic Total Return Fund
CSTL 20.11 20.21 1 2025/03/20 13:43:43 open -0.10 -0.49480455 CSTL Castle Biosciences Inc. Common Stock
CSWC 22.09 22.13 1 2025/03/20 13:43:21 open -0.04 -0.18075011 CSWC Capital Southwest Corp
CSWI 292.685 287.65 15 2025/03/20 13:43:45 open 5.035 1.75039110 CSWI CSW Industrials Inc
CSX 30.0055 29.9 100 2025/03/20 13:43:46 open 0.1055 0.35284281 CSX CSX Corporation
CTAS 193.325363 194.91 2 2025/03/20 13:43:43 open -1.584637 -0.81300959 CTAS Cintas Corp
CTBI 51.7102 51.57 1 2025/03/20 13:43:19 open 0.1402 0.27186349 CTBI Community Trust Bancorp Inc
CTKB 4.128 4.17 4 2025/03/20 13:43:44 open -0.042 -1.00719424 CTKB Cytek Biosciences Inc. Common Stock
CTLP 7.745 7.67 5 2025/03/20 13:43:43 open 0.075 0.97783572 CTLP Cantaloupe Inc. Common Stock
CTMX 0.6718 0.6687 150 2025/03/20 13:42:05 open 0.0031 0.46358606 CTMX CytomX Therapeutics Inc.
CTNM 7.16 7.37 12 2025/03/20 13:41:58 open -0.21 -2.84938942 CTNM Contineum Therapeutics Inc. Class A Common Stock
CTRM 2.56 2.52 5 2025/03/20 12:07:32 open 0.04 1.58730159 CTRM Castor Maritime Inc. Common Stock
CTRN 20.32 20.93 3 2025/03/20 13:42:54 open -0.61 -2.91447683 CTRN Citi Trends Inc.
CTSH 77.1925 78.05 68 2025/03/20 13:43:44 open -0.8575 -1.09865471 CTSH Cognizant Technology Solutions
CTXR 1.57 1.63 100 2025/03/20 12:56:26 open -0.06 -3.68098160 CTXR Citius Pharmaceuticals Inc. Common
CUE 0.9699 1.01 100 2025/03/20 13:41:50 open -0.0401 -3.97029703 CUE Cue Biopharma Inc.
CURI 3.04 3.16 600 2025/03/20 13:43:05 open -0.12 -3.79746835 CURI CuriosityStream Inc. Class A Common Stock
CURR 1.7798 1.73 100 2025/03/20 13:43:28 open 0.0498 2.87861272 CURR Currenc Group Inc. Ordinary Shares
CVAC 3.0162 3.01 3 2025/03/20 13:43:27 open 0.0062 0.20598007 CVAC CureVac N.V. Ordinary Shares
CVBF 18.805 18.64 10 2025/03/20 13:43:33 open 0.165 0.88519313 CVBF CVB Financial Corp
CVCO 521.05 516.35 30 2025/03/20 13:43:36 open 4.70 0.91023531 CVCO Cavco Industries Inc.
CVGI 1.51 1.52 100 2025/03/20 13:43:08 open -0.01 -0.65789474 CVGI Commercial Vehicle Group Inc.
CVGW 24.15 24.34 5 2025/03/20 13:43:45 open -0.19 -0.78060805 CVGW Calavo Growers Inc
CVKD 19.7463 19.57 1 2025/03/20 13:42:52 open 0.1763 0.90086868 CVKD Cadrenal Therapeutics Inc. Common Stock
CVLT 162.96 162.96 3 2025/03/20 13:43:42 open 0.00 0 CVLT Commault Systems Inc.
CVRX 12.1362 12.01 1 2025/03/20 13:43:20 open 0.1262 1.05079101 CVRX CVRx Inc. Common Stock
CVV 3.2026 3.4 25 2025/03/20 12:07:47 open -0.1974 -5.80588235 CVV CVD Equipment Corp.
CWBC 18.315 18.27 7 2025/03/20 13:42:57 open 0.045 0.24630542 CWBC Community West Bancshares Common Stock
CWCO 27.64 27.49 17 2025/03/20 13:42:40 open 0.15 0.54565296 CWCO Consolidated Water Co Inc
CWD 0.635 0.7 3 2025/03/20 12:07:45 open -0.065 -9.28571429 CWD CaliberCos Inc. Class A Common Stock
CWST 110.8682 110.51 5 2025/03/20 13:43:36 open 0.3582 0.32413356 CWST Casella Waste Systems Inc
CXAI 0.9696 0.99 1 2025/03/20 13:43:45 open -0.0204 -2.06060606 CXAI CXApp Inc. Class A Common Stock
CXDO 5.6156 5.67 181 2025/03/20 13:43:09 open -0.0544 -0.95943563 CXDO CREXENDO INC
CXSE 34.915 34.96 1 2025/03/20 13:30:20 open -0.045 -0.12871854 CXSE WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund
CYBR 347.58 347.16 1 2025/03/20 13:43:42 open 0.42 0.12098168 CYBR CyberArk Software Ltd.
CYCN 2.6175 2.555 2 2025/03/20 13:42:40 open 0.0625 2.44618395 CYCN Cyclerion Therapeutics Inc. Common Stock
CYN 4.82 4.7 5 2025/03/20 13:42:55 open 0.12 2.55319149 CYN Cyngn Inc. Common Stock
CYRX 5.805 5.74 100 2025/03/20 13:43:41 open 0.065 1.13240418 CYRX CryoPort Inc. Common Stock
CYTH 0.68 0.64 100 2025/03/20 13:41:04 open 0.04 6.2500 CYTH Cyclo Therapeutics Inc. Common Stock
CYTK 43.2042 43 17 2025/03/20 13:43:45 open 0.2042 0.47488372 CYTK Cytokinetics Inc.
CZFS 59.555 59.51 9 2025/03/20 13:40:22 open 0.045 0.07561754 CZFS Citizens Financial Services Inc. Common Stock
CZNC 20.57 20.64 9 2025/03/20 13:43:01 open -0.07 -0.33914729 CZNC Citizens & Northern Corporation
CZR 28.315 28.76 19 2025/03/20 13:43:45 open -0.445 -1.54728790 CZR Caesars Entertainment Inc. Common Stock
CZWI 14.675 14.64 100 2025/03/20 13:42:57 open 0.035 0.23907104 CZWI Citizens Community Bancorp Inc.
DADA 1.85 1.88 100 2025/03/20 13:42:53 open -0.03 -1.59574468 DADA Dada Nexus Limited American Depositary Shares
DAKT 12.801 12.75 3 2025/03/20 13:43:33 open 0.051 0.400 DAKT Daktronics Inc
DALN 5.765 5.6 1 2025/03/20 13:42:17 open 0.165 2.94642857 DALN DallasNews Corporation Series A Common Stock
DAPP 10.45 10.39 20 2025/03/20 13:41:18 open 0.06 0.57747834 DAPP VanEck Digital Transformation ETF
DARE 2.88 2.94 81 2025/03/20 13:42:30 open -0.06 -2.04081633 DARE Dare Bioscience Inc. Common Stock
DASH 191.325 188.07 50 2025/03/20 13:43:45 open 3.255 1.73073855 DASH DoorDash Inc. Class A Common Stock
DATS 2.3 2.43 100 2025/03/20 13:41:59 open -0.13 -5.34979424 DATS DatChat Inc. Common Stock
DAVE 87.27 85.02 5 2025/03/20 13:43:41 open 2.25 2.64643613 DAVE Dave Inc. Class A Common Stock
DAWN 8.4881 8.27 4 2025/03/20 13:43:42 open 0.2181 2.63724305 DAWN Day One Biopharmaceuticals Inc. Common Stock
DAX 40.36 40.22 26 2025/03/20 13:43:20 open 0.14 0.34808553 DAX Global X Funds Global X DAX Germany ETF
DBVT 4.82 4.74 40 2025/03/20 12:06:14 open 0.08 1.68776371 DBVT DBV Technologies S.A.
DBX 26.52 26.61 100 2025/03/20 13:43:45 open -0.09 -0.33821871 DBX Dropbox Inc. Class A
DCBO 30.33 29.87 2 2025/03/20 13:43:21 open 0.46 1.54000670 DCBO Docebo Inc. Common Shares
DCGO 2.745 2.8 85 2025/03/20 13:43:07 open -0.055 -1.96428571 DCGO DocGo Inc. Common Stock
DCOM 28.4536 28.16 4 2025/03/20 13:43:17 open 0.2936 1.04261364 DCOM Dime Community Bancshares Inc. Common Stock
DCOMG 26.06 26.06 150 2025/03/20 12:08:03 open 0.00 0 DCOMG Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034
DCTH 13.9855 13.41 1 2025/03/20 13:43:40 open 0.5755 4.29157345 DCTH Delcath Systems Inc
DDOG 103.665 103.98 14 2025/03/20 13:43:45 open -0.315 -0.30294287 DDOG Datadog Inc. Class A Common Stock
DENN 3.971 3.91 15 2025/03/20 13:43:46 open 0.061 1.56010230 DENN DENNY'S CORP
DERM 5.55 5.77 1 2025/03/20 13:42:07 open -0.22 -3.81282496 DERM Journey Medical Corporation Common Stock
DEVS 0.3336 0.3938 937 2025/03/20 13:43:38 open -0.0602 -15.28694769 DEVS DevvStream Corp. Common Stock
DFGP 53.48 53.53 1 2025/03/20 13:42:43 open -0.05 -0.09340557 DFGP Dimensional Global Core Plus Fixed Income ETF
DFLI 1.27 1.21 1 2025/03/20 13:42:52 open 0.06 4.95867769 DFLI Dragonfly Energy Holdings Corp. Common Stock (NV)
DGCB 53.2938 53.4182 361 2025/03/20 13:43:16 open -0.1244 -0.23287943 DGCB Dimensional Global Credit ETF
DGICA 18.1373 18.45 1 2025/03/20 13:43:16 open -0.3127 -1.69485095 DGICA Donegal Group Inc
DGII 29.505 29.43 13 2025/03/20 13:43:05 open 0.075 0.25484200 DGII Digi International Inc
DGLY 0.071899 0.0692 1,135 2025/03/20 13:43:33 open 0.002699 3.90028902 DGLY Digital Ally Inc. Common Stock
DGNX 97.9748 108.97 1 2025/03/20 13:43:09 open -10.9952 -10.09011655 DGNX Diginex Limited Ordinary Shares
DGRS 47.3199 47.21 214 2025/03/20 13:30:33 open 0.1099 0.23278966 DGRS WisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund
DGRW 79.9301 79.75 9 2025/03/20 13:43:37 open 0.1801 0.22583072 DGRW WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund
DH 2.835 2.8 23 2025/03/20 13:43:40 open 0.035 1.2500 DH Definitive Healthcare Corp. Class A Common Stock
DHAI 0.35 0.3325 77 2025/03/20 12:05:57 open 0.0175 5.26315789 DHAI DIH Holdings US Inc. Class A Common Stock
DHAIW 0.0195 0.0199 1 2025/03/20 09:30:07 open -0.0004 -2.01005025 DHAIW DIH Holding US Inc. Warrants
DHC 2.745 2.7 2 2025/03/20 13:43:46 open 0.045 1.66666667 DHC Diversified Healthcare Trust Common Shares of Beneficial Interest
DHIL 145.35 145.09 10 2025/03/20 13:43:37 open 0.26 0.17919912 DHIL Diamond Hill Investment Group
DIBS 2.97 2.93 2 2025/03/20 13:40:28 open 0.04 1.36518771 DIBS 1stdibs.com Inc. Common Stock
DIOD 45.695 46.35 1 2025/03/20 13:43:41 open -0.655 -1.41316073 DIOD Diodes Inc
DJCO 398 396.38 9 2025/03/20 13:42:54 open 1.62 0.40869872 DJCO Daily Journal Corp
DJT 20.2 20.36 10 2025/03/20 13:43:44 open -0.16 -0.78585462 DJT Trump Media & Technology Group Corp. Common Stock
DJTWW 12.55 12.99 10 2025/03/20 12:55:00 open -0.44 -3.38722094 DJTWW Trump Media & Technology Group Corp. Warrants
DKNG 38.632 38.17 13 2025/03/20 13:43:45 open 0.462 1.21037464 DKNG DraftKings Inc. Class A Common Stock
DLHC 4.75 4.75 1 2025/03/20 13:42:55 open 0.00 0 DLHC DLH Holdings Corp.
DLO 9.37 9.23 500 2025/03/20 13:43:44 open 0.14 1.51679307 DLO DLocal Limited Class A Common Shares
DLTH 2.1691 2.08 1 2025/03/20 12:55:24 open 0.0891 4.28365385 DLTH Duluth Holdings Inc. Class B Common Stock
DLTR 65.401 64.28 100 2025/03/20 13:43:43 open 1.121 1.74393279 DLTR Dollar Tree Inc.
DMAC 5.1693 5.26 3 2025/03/20 13:42:51 open -0.0907 -1.72433460 DMAC DiaMedica Therapeutics Inc. Common Stock
DMLP 29.97 29.97 100 2025/03/20 13:42:52 open 0.00 0 DMLP Dorchester Minerals LP
DMN 0.1272 0.1268 1 2025/03/20 13:43:26 open 0.0004 0.31545741 DMN Damon Inc. Common Stock
DMRC 14.3262 14.08 2 2025/03/20 13:43:38 open 0.2462 1.74857955 DMRC Digimarc Corporation
DMXF 69.461 69.08 6 2025/03/20 10:25:54 open 0.381 0.55153445 DMXF iShares ESG Advanced MSCI EAFE ETF
DNLI 14.66 14.61 50 2025/03/20 13:43:43 open 0.05 0.34223135 DNLI Denali Therapeutics Inc. Common Stock
DNTH 21 20.28 10 2025/03/20 13:43:44 open 0.72 3.55029586 DNTH Dianthus Therapeutics Inc. Common Stock
DNUT 5.6159 5.59 1 2025/03/20 13:43:45 open 0.0259 0.46332737 DNUT Krispy Kreme Inc. Common Stock
DOCU 85.2282 84.86 1 2025/03/20 13:43:46 open 0.3682 0.43389111 DOCU DocuSign Inc. Common Stock
DOGZ 31.1 29.06 5 2025/03/20 12:55:32 open 2.04 7.01995871 DOGZ Dogness (International) Corporation Class A Common Stock
DOMH 4.42 4.56 5 2025/03/20 13:42:22 open -0.14 -3.07017544 DOMH Dominari Holdings Inc. Common Stock
DOMO 8.2542 8.15 3 2025/03/20 13:43:38 open 0.1042 1.27852761 DOMO Domo Inc. Class B Common Stock
DOOO 37.015 37.46 100 2025/03/20 13:42:36 open -0.445 -1.18793380 DOOO BRP Inc. Common Subordinate Voting Shares
DORM 127.3579 126.51 1 2025/03/20 13:43:35 open 0.8479 0.67022370 DORM Dorman Products Inc. New
DOX 88.4853 88.29 1 2025/03/20 13:43:46 open 0.1953 0.22120285 DOX Amdocs Limited
DOYU 8.065 8.28 100 2025/03/20 13:43:02 open -0.215 -2.59661836 DOYU DouYu International Holdings Limited ADS
DPRO 3.06 3.22 100 2025/03/20 13:30:32 open -0.16 -4.96894410 DPRO Draganfly Inc. Common Shares
DPZ 463.87 462 20 2025/03/20 13:43:41 open 1.87 0.40476190 DPZ Domino's Pizza Inc.
DRCT 0.81 0.809 200 2025/03/20 12:55:39 open 0.001 0.12360939 DRCT Direct Digital Holdings Inc. Class A Common Stock
DRIO 0.7139 0.7 5 2025/03/20 13:42:23 open 0.0139 1.98571429 DRIO DarioHealth Corp. Common Stock
DRIV 22.7336 22.77 65 2025/03/20 13:42:48 open -0.0364 -0.15985946 DRIV Global X Autonomous & Electric Vehicles ETF
DRMA 1.2001 1.22 200 2025/03/20 13:30:23 open -0.0199 -1.63114754 DRMA Dermata Therapeutics Inc. Common Stock
DRRX 0.8103 0.8105 300 2025/03/20 12:55:20 open -0.0002 -0.02467613 DRRX Durect Corp
DRS 33.59 34.46 9 2025/03/20 13:43:36 open -0.87 -2.52466628 DRS Leonardo DRS Inc. Common Stock
DRTS 2.685 2.69 1 2025/03/20 13:42:09 open -0.005 -0.18587361 DRTS Alpha Tau Medical Ltd. Ordinary Shares
DRUG 34.6 34.31 1 2025/03/20 13:43:40 open 0.29 0.84523463 DRUG Bright Minds Biosciences Inc. Common Stock
DRVN 17.4449 17.38 19 2025/03/20 13:43:43 open 0.0649 0.37341772 DRVN Driven Brands Holdings Inc. Common Stock
DSGN 4.65 4.79 24 2025/03/20 13:42:40 open -0.14 -2.92275574 DSGN Design Therapeutics Inc. Common Stock
DSGR 29.28 29.42 1 2025/03/20 13:42:55 open -0.14 -0.47586676 DSGR Distribution Solutions Group Inc. Common Stock
DSGX 99.5485 98.95 1 2025/03/20 13:42:50 open 0.5985 0.60485093 DSGX Descartes Systems Group Inc
DSP 12.23 12.21 1 2025/03/20 13:43:42 open 0.02 0.16380016 DSP Viant Technology Inc. Class A Common Stock
DSY 1.35 1.25 100 2025/03/20 12:56:27 open 0.10 8.00 DSY Big Tree Cloud Holdings Limited Ordinary Shares
DTCR 17.2997 17.38 5 2025/03/20 13:41:52 open -0.0803 -0.46202532 DTCR Global X Funds Global X Data Center & Digital Infrastructure ETF
DTI 2.82 2.71 1 2025/03/20 13:41:13 open 0.11 4.05904059 DTI Drilling Tools International Corporation Common Stock
DTIL 5.1 5.06 100 2025/03/20 11:31:48 open 0.04 0.79051383 DTIL Precision BioSciences Inc. Common Stock
DTST 3.5477 3.64 417 2025/03/20 12:55:04 open -0.0923 -2.53571429 DTST Data Storage Corporation Common Stock
DUO 0.3599 0.3747 100 2025/03/20 13:43:41 open -0.0148 -3.94982653 DUO Fangdd Network Group Ltd. Class A Ordinary Shares
DUOL 305.9701 296.65 1 2025/03/20 13:43:42 open 9.3201 3.14178325 DUOL Duolingo Inc. Class A Common Stock
DUOT 6.21 6.23 6 2025/03/20 13:40:42 open -0.02 -0.32102729 DUOT Duos Technologies Group Inc. Common Stock
DVAX 13.715 13.57 94 2025/03/20 13:43:45 open 0.145 1.06853353 DVAX Dynavax Technologies Corporation
DVY 133.3885 133.41 1 2025/03/20 13:43:27 open -0.0215 -0.01611573 DVY iShares Select Dividend ETF
DWAS 80.38 79.92 5 2025/03/20 13:43:31 open 0.46 0.57557558 DWAS Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright SmallCap Momentum ETF
DWSH 7.325 7.335 3,000 2025/03/20 13:30:11 open -0.010 -0.13633265 DWSH AdvisorShares Dorsey Wright Short ETF
DWTX 6.9999 5.95 6,475 2025/03/20 13:43:38 open 1.0499 17.64537815 DWTX Dogwood Therapeutics Inc. Common Stock
DXCM 74.68 72.9 32 2025/03/20 13:43:45 open 1.78 2.44170096 DXCM DexCom Inc.
DXJS 35.52 35.3 35 2025/03/20 12:06:36 open 0.22 0.62322946 DXJS WisdomTree Japan Hedged SmallCap Equity Fund
DXLG 1.875 1.8 10 2025/03/20 13:43:36 open 0.075 4.16666667 DXLG Destination XL Group Inc. Common Stock
DXPE 88.0948 88.81 2 2025/03/20 13:43:35 open -0.7152 -0.80531472 DXPE DXP Enterprises Inc
DXR 8.35 8.5336 20 2025/03/20 13:42:54 open -0.1836 -2.15149527 DXR Daxor Corporation Common Stock
DXST 1.51 1.31 88 2025/03/20 13:43:01 open 0.20 15.26717557 DXST Decent Holding Inc Ordinary Shares
DYAI 1.41 1.4535 1 2025/03/20 10:56:29 open -0.0435 -2.99277606 DYAI Dyadic International Inc.
DYN 12.2754 12.25 1 2025/03/20 13:43:42 open 0.0254 0.20734694 DYN Dyne Therapeutics Inc. Common Stock
EA 142.33 141.41 12 2025/03/20 13:43:40 open 0.92 0.65059048 EA Electronic Arts Inc
EBAY 66.61 66.78 7 2025/03/20 13:43:41 open -0.17 -0.25456724 EBAY eBay Inc
EBC 16.62 16.41 100 2025/03/20 13:43:41 open 0.21 1.27970750 EBC Eastern Bankshares Inc. Common Stock
EBMT 16.99 16.94 12 2025/03/20 13:43:08 open 0.05 0.29515939 EBMT Eagle Bancorp Montana Inc
EBON 4.3 4.2201 1 2025/03/20 13:42:10 open 0.0799 1.89332006 EBON Ebang International Holdings Inc. Class A Ordinary Shares
EBTC 39.59 39.31 3 2025/03/20 13:43:14 open 0.28 0.71228695 EBTC Enterprise Bancorp Inc.
ECBK 15.2 15.19 1 2025/03/20 13:42:27 open 0.01 0.06583278 ECBK ECB Bancorp Inc. Common Stock
ECOR 8.1228 7.96 1 2025/03/20 13:42:52 open 0.1628 2.04522613 ECOR electroCore Inc. Common Stock
ECPG 34.5 33.46 100 2025/03/20 13:43:08 open 1.04 3.10818888 ECPG Encore Capital Group Inc.
ECX 2.77 2.58 6 2025/03/20 13:43:43 open 0.19 7.36434109 ECX ECARX Holdings Inc. Class A Ordinary shares
EDAP 2.3293 2.36 100 2025/03/20 13:30:20 open -0.0307 -1.30084746 EDAP EDAP TMS SA
EDBL 2.73 2.72 6 2025/03/20 12:55:32 open 0.01 0.36764706 EDBL Edible Garden AG Incorporated Common Stock
EDIT 1.36 1.38 100 2025/03/20 13:43:44 open -0.02 -1.44927536 EDIT Editas Medicine Inc. Common Stock
EDRY 11.42 11.1 300 2025/03/20 12:56:18 open 0.32 2.88288288 EDRY EuroDry Ltd. Common Shares
EDSA 2.49 2.54 20 2025/03/20 12:05:13 open -0.05 -1.96850394 EDSA Edesa Biotech Inc. Common Shares
EEFT 107.9333 107.5 1 2025/03/20 13:43:44 open 0.4333 0.40306977 EEFT Euronet Worldwide Inc
EFAS 16.025 15.95 18 2025/03/20 11:30:55 open 0.075 0.47021944 EFAS Global X MSCI SuperDividend EAFE ETF
EFSC 56.36 56.27 1 2025/03/20 13:43:35 open 0.09 0.15994313 EFSC Enterprise Financial Services Corporation
EFSI 32.62 32.7 11 2025/03/20 13:43:31 open -0.08 -0.24464832 EFSI Eagle Financial Services Inc Common Stock
EGAN 4.81 4.83 3 2025/03/20 13:42:24 open -0.02 -0.41407867 EGAN eGain Corporation
EGBN 21.7525 21.6 1 2025/03/20 13:42:20 open 0.1525 0.70601852 EGBN Eagle Bancorp Inc
EGHT 2.2164 2.21 7 2025/03/20 13:43:29 open 0.0064 0.28959276 EGHT 8x8 Inc. Common Stock
EH 22.9 23.23 24 2025/03/20 13:43:35 open -0.33 -1.42057684 EH EHang Holdings Limited ADS
EHTH 7.365 7.43 2 2025/03/20 13:43:22 open -0.065 -0.87483176 EHTH eHealth Inc.
EJH 1.02 1.012 100 2025/03/20 13:43:28 open 0.008 0.79051383 EJH E-Home Household Service Holdings Limited Ordinary Shares
EKSO 0.431501 0.45 11 2025/03/20 13:43:45 open -0.018499 -4.11088889 EKSO Ekso Bionics Holdings Inc. Common Stock
ELAB 5.9681 6.64 2 2025/03/20 13:43:14 open -0.6719 -10.11897590 ELAB PMGC Holdings Inc. Common Stock
ELBM 1.201 1.22 299 2025/03/20 13:43:44 open -0.019 -1.55737705 ELBM Electra Battery Materials Corporation Common Stock
ELDN 3.54 3.54 1 2025/03/20 13:43:46 open 0.00 0 ELDN Eledon Pharmaceuticals Inc. Common Stock
ELEV 0.29 0.2735 100 2025/03/20 13:43:19 open 0.0165 6.03290676 ELEV Elevation Oncology Inc. Common stock
ELTK 8.6225 8.68 100 2025/03/20 11:32:01 open -0.0575 -0.66244240 ELTK Eltek Ltd
ELUT 3.3 3.28 1 2025/03/20 13:41:09 open 0.02 0.60975610 ELUT Elutia Inc. Class A Common Stock
ELVA 2.87 2.76 600 2025/03/20 13:43:20 open 0.11 3.98550725 ELVA Electrovaya Inc. Common Shares
ELVN 21.0488 20.48 1 2025/03/20 13:43:44 open 0.5688 2.77734375 ELVN Enliven Therapeutics Inc. Common Stock
EM 1.125 1.11 100 2025/03/20 13:42:48 open 0.015 1.35135135 EM Smart Share Global Limited American Depositary Shares
EMB 91.22 91.58 34 2025/03/20 13:43:44 open -0.36 -0.39309893 EMB iShares J.P. Morgan USD Emerging Markets Bond ETF
EMBC 13.4011 13.49 5 2025/03/20 13:43:22 open -0.0889 -0.65900667 EMBC Embecta Corp. Common Stock
EMXC 56.054 55.84 70 2025/03/20 13:43:44 open 0.214 0.38323782 EMXC iShares MSCI Emerging Markets ex China ETF
EMXF 38.89 38.9301 1 2025/03/20 09:30:04 open -0.0401 -0.10300513 EMXF iShares ESG Advanced MSCI EM ETF
ENLT 16.2 16.45 2 2025/03/20 12:56:27 open -0.25 -1.51975684 ENLT Enlight Renewable Energy Ltd. Ordinary Shares
ENLV 1.0735 1.11 100 2025/03/20 13:42:43 open -0.0365 -3.28828829 ENLV Enlivex Therapeutics Ltd. Ordinary Shares
ENPH 62.01 61.4 1 2025/03/20 13:43:45 open 0.61 0.99348534 ENPH Enphase Energy Inc.
ENSG 130.705 129.59 13 2025/03/20 13:43:42 open 1.115 0.86040590 ENSG The Ensign Group Inc.
ENTA 6.27 6.4 5 2025/03/20 13:43:44 open -0.13 -2.0312500 ENTA Enanta Pharmaceuticals Inc
ENTG 99.115 98.99 10 2025/03/20 13:43:38 open 0.125 0.12627538 ENTG Entegris Inc
ENTO 0.512 0.511 297 2025/03/20 12:55:43 open 0.001 0.19569472 ENTO Entero Therapeutics Inc. Common Stock
ENVB 1.77 1.77 1 2025/03/20 13:43:42 open 0.00 0 ENVB Enveric Biosciences Inc. Common Stock
ENVX 7.915 8.03 4 2025/03/20 13:43:46 open -0.115 -1.43212951 ENVX Enovix Corporation Common Stock
ENZL 41.79 41.58 69 2025/03/20 10:24:05 open 0.21 0.50505051 ENZL iShares Trust iShares MSCI New Zealand ETF
EOLS 13.1424 13.32 13 2025/03/20 13:43:33 open -0.1776 -1.33333333 EOLS Evolus Inc. Common Stock
EOSE 4.3786 4.4 2 2025/03/20 13:43:41 open -0.0214 -0.48636364 EOSE Eos Energy Enterprises Inc. Class A Common Stock
EPSN 7.16 7.12 30 2025/03/20 13:43:07 open 0.04 0.56179775 EPSN Epsilon Energy Ltd.
EPWK 4.8 4.96 200 2025/03/20 13:43:09 open -0.16 -3.22580645 EPWK EPWK Holdings Ltd. Class A Ordinary Shares
EQIX 850.5188 852.3 1 2025/03/20 13:43:33 open -1.7812 -0.20898745 EQIX Equinix Inc. Common Stock REIT
ERAS 1.505 1.45 100 2025/03/20 13:43:39 open 0.055 3.79310345 ERAS Erasca Inc. Common Stock
ERIC 8.24 8.16 100 2025/03/20 13:43:42 open 0.08 0.98039216 ERIC Ericsson American Depositary Shares
ERIE 410.3295 413.92 3 2025/03/20 13:43:43 open -3.5905 -0.86743815 ERIE Erie Indemnity Co
ERII 16.23 16.39 6 2025/03/20 13:43:41 open -0.16 -0.97620500 ERII Energy Recovery Inc.
ERNA 0.261 0.262 3 2025/03/20 11:31:53 open -0.001 -0.38167939 ERNA Eterna Therapeutics Inc. Common Stock
ESCA 14.91 14.87 1 2025/03/20 13:42:56 open 0.04 0.26899798 ESCA Escalade Inc
ESEA 31.52 31.51 40 2025/03/20 13:42:22 open 0.01 0.03173596 ESEA Euroseas Ltd.(Marshall Islands)
ESGD 84 83.71 7 2025/03/20 13:43:42 open 0.29 0.34643412 ESGD iShares Trust iShares ESG Aware MSCI EAFE ETF
ESGE 35.6779 35.63 10 2025/03/20 13:43:42 open 0.0479 0.13443727 ESGE iShares Inc. iShares ESG Aware MSCI EM ETF
ESGL 1.8483 1.86 7 2025/03/20 12:08:03 open -0.0117 -0.62903226 ESGL ESGL Holdings Limited Ordinary Shares
ESGR 332.0285 332.48 2 2025/03/20 13:43:34 open -0.4515 -0.13579764 ESGR Enstar Group
ESGU 123.070567 122.63 8 2025/03/20 13:43:43 open 0.440567 0.35926527 ESGU iShares Trust iShares ESG Aware MSCI USA ETF
ESLA 0.9377 0.95515 15 2025/03/20 13:43:18 open -0.01745 -1.82693818 ESLA Estrella Immunopharma Inc. Common Stock
ESLT 408.61 402.79 1 2025/03/20 13:43:46 open 5.82 1.44492167 ESLT Elbit Systems Ltd
ESOA 9.715 9.6 2 2025/03/20 13:43:29 open 0.115 1.19791667 ESOA Energy Services of America Corporation Common Stock
ESPO 89.01 88.44 56 2025/03/20 12:56:08 open 0.57 0.64450475 ESPO VanEck Video Gaming and eSports ETF
ESPR 1.595 1.62 42 2025/03/20 13:43:45 open -0.025 -1.54320988 ESPR Esperion Therapeutics Inc.
ESQ 73.8641 72.96 1 2025/03/20 13:43:42 open 0.9041 1.23917215 ESQ Esquire Financial Holdings Inc. Common Stock
ESSA 19.16 19.3 5 2025/03/20 13:42:57 open -0.14 -0.72538860 ESSA ESSA Bancorp Inc.
ESTA 39.1606 39.5 8 2025/03/20 13:43:25 open -0.3394 -0.85924051 ESTA Establishment Labs Holdings Inc.
ETHA 14.9036 15.03 5 2025/03/20 13:43:45 open -0.1264 -0.84098470 ETHA iShares Ethereum Trust ETF
ETNB 8.5723 8.64 3 2025/03/20 13:43:44 open -0.0677 -0.78356481 ETNB 89bio Inc. Common Stock
ETON 14.695 14.8 151 2025/03/20 13:43:45 open -0.105 -0.70945946 ETON Eton Pharmaceutcials Inc. Common Stock
ETSY 45.015 44.82 10 2025/03/20 13:43:46 open 0.195 0.43507363 ETSY Etsy Inc.
EU 1.5949 1.59 100 2025/03/20 13:43:43 open 0.0049 0.30817610 EU enCore Energy Corp.
EUDA 4.19 4.075 100 2025/03/20 12:06:13 open 0.115 2.82208589 EUDA EUDA Health Holdings Limited Ordinary Shares
EUFN 28.88 28.77 600 2025/03/20 13:42:50 open 0.11 0.38234272 EUFN iShares MSCI Europe Financials ETF
EVAX 1.88 1.86 10 2025/03/20 12:06:10 open 0.02 1.07526882 EVAX Evaxion Biotech A/S American Depositary Share
EVCM 10.0212 9.94 1 2025/03/20 13:43:29 open 0.0812 0.81690141 EVCM EverCommerce Inc. Common Stock
EVER 28.0744 27.78 1 2025/03/20 13:43:43 open 0.2944 1.05975522 EVER EverQuote Inc. Class A Common Stock
EVGN 1.35 1.41 2 2025/03/20 12:08:05 open -0.06 -4.25531915 EVGN EVOGENE LTD.
EVGO 2.795 2.67 100 2025/03/20 13:43:43 open 0.125 4.68164794 EVGO EVgo Inc. Class A Common Stock
EVGOW 0.2326 0.24 8 2025/03/20 10:57:20 open -0.0074 -3.08333333 EVGOW EVgo Inc. Warrants
EVLV 3.1048 3.04 21 2025/03/20 13:43:35 open 0.0648 2.13157895 EVLV Evolv Technologies Holdings Inc. Class A Common Stock
EVO 3.53 3.5 1,792 2025/03/20 13:41:05 open 0.03 0.85714286 EVO Evotec SE American Depositary Shares
EVOK 3.29 3.34 1 2025/03/20 12:06:58 open -0.05 -1.49700599 EVOK Evoke Pharma Inc.
EVRG 67.68 67.89 100 2025/03/20 13:43:45 open -0.21 -0.30932391 EVRG Evergy Inc.
EVSD 50.95 50.95 100 2025/03/20 12:07:31 open 0.00 0 EVSD Eaton Vance Short Duration Income ETF
EVTV 0.2521 0.243 391 2025/03/20 10:55:08 open 0.0091 3.74485597 EVTV Envirotech Vehicles Inc. Common Stock
EWBC 90.6002 89.29 2 2025/03/20 13:43:43 open 1.3102 1.46735357 EWBC East-West Bancorp Inc
EWCZ 4.0816 4.25 100 2025/03/20 13:43:07 open -0.1684 -3.96235294 EWCZ European Wax Center Inc. Class A Common Stock
EWJV 34.58 34.4 1 2025/03/20 13:42:05 open 0.18 0.52325581 EWJV iShares MSCI Japan Value ETF
EWTX 24 25 53 2025/03/20 13:43:44 open -1 -4.00 EWTX Edgewise Therapeutics Inc. Common Stock
EWZS 11.16944 11.1 1 2025/03/20 13:42:45 open 0.06944 0.62558559 EWZS iShares MSCI Brazil Small-Cap ETF
EXAS 44.5194 45.24 11 2025/03/20 13:43:41 open -0.7206 -1.59283820 EXAS Exact Sciences Corp
EXC 44.275 44.415 100 2025/03/20 13:43:45 open -0.140 -0.31520883 EXC Exelon Corporation
EXE 108.9 108.34 1 2025/03/20 13:43:44 open 0.56 0.51689127 EXE Expand Energy Corporation Common Stock
EXEL 37.23 36.99 10 2025/03/20 13:43:46 open 0.24 0.64882401 EXEL Exelixis Inc
EXFY 3.32 3.29 2 2025/03/20 13:43:42 open 0.03 0.91185410 EXFY Expensify Inc. Class A Common Stock
EXLS 46.8494 46.93 4 2025/03/20 13:43:46 open -0.0806 -0.17174515 EXLS ExlService Holdings Inc.
EXPE 172.495 170.81 6 2025/03/20 13:43:46 open 1.685 0.98647620 EXPE Expedia Group Inc. Common Stock
EXPI 9.9883 9.87 100 2025/03/20 13:43:44 open 0.1183 1.19858156 EXPI eXp World Holdings Inc. Common Stock
EXPO 81.0649 81.65 1 2025/03/20 13:43:44 open -0.5851 -0.71659522 EXPO Exponent Inc
EXTR 15.04 14.95 21 2025/03/20 13:43:42 open 0.09 0.60200669 EXTR Extreme Networks
EYE 12.8 12.5 107 2025/03/20 13:43:46 open 0.3 2.400 EYE National Vision Holdings Inc. Common Stock
EYEN 1.4194 1.5 700 2025/03/20 13:41:44 open -0.0806 -5.37333333 EYEN Eyenovia Inc. Common Stock
EYPT 6.0537 6.12 5 2025/03/20 13:43:30 open -0.0663 -1.08333333 EYPT EyePoint Pharmaceuticals Inc. Common Stock
EZGO 0.4158 0.41 19 2025/03/20 12:06:28 open 0.0058 1.41463415 EZGO EZGO Technologies Ltd. Ordinary Shares
EZPW 13.9986 14.1 100 2025/03/20 13:42:45 open -0.1014 -0.71914894 EZPW Ezcorp Inc
FA 13.84 13.68 100 2025/03/20 13:43:44 open 0.16 1.16959064 FA First Advantage Corporation Common Stock
FAAS 0.3815 0.48 16,294 2025/03/20 13:43:01 open -0.0985 -20.52083333 FAAS DigiAsia Corp. Ordinary Shares
FALN 26.935 26.97 483 2025/03/20 13:43:46 open -0.035 -0.12977382 FALN iShares Fallen Angels USD Bond ETF
FAMI 1.94 1.84 100 2025/03/20 13:42:18 open 0.10 5.43478261 FAMI Farmmi Inc.
FANG 158.02 156.83 21 2025/03/20 13:43:43 open 1.19 0.75878340 FANG Diamondback Energy Inc.
FARM 2.16 2.16 46 2025/03/20 13:43:42 open 0.00 0 FARM Farmer Bros Co
FARO 29.3018 28.81 3 2025/03/20 13:43:23 open 0.4918 1.70704616 FARO Faro Technologies Inc
FAST 75.5584 75.42 1 2025/03/20 13:43:45 open 0.1384 0.18350570 FAST Fastenal Co
FAT 3.05 3.12 55 2025/03/20 12:56:15 open -0.07 -2.24358974 FAT FAT Brands Inc. Class A Common Stock
FATBB 3.26 2.98 1 2025/03/20 09:58:58 open 0.28 9.39597315 FATBB FAT Brands Inc. Class B Common Stock
FATBP 9.6296 9.69 1 2025/03/20 11:31:11 open -0.0604 -0.62332301 FATBP FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock
FATE 0.928 0.91 7 2025/03/20 13:43:42 open 0.018 1.97802198 FATE Fate Therapeutics Inc.
FBGL 0.97 0.9775 45 2025/03/20 13:40:45 open -0.0075 -0.76726343 FBGL FBS Global Limited Ordinary Shares
FBIO 1.675 1.73 800 2025/03/20 13:30:12 open -0.055 -3.17919075 FBIO Fortress Biotech Inc.
FBIZ 48.3849 48 2 2025/03/20 13:43:43 open 0.3849 0.80187500 FBIZ First Business Financial Services Inc.
FBL 32.9276 31.27 350 2025/03/20 13:43:37 open 1.6576 5.30092741 FBL GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
FBLA 11.515 11.5 1 2025/03/20 13:43:46 open 0.015 0.13043478 FBLA FB Bancorp Inc. Common Stock
FBLG 1.03 1.02 1 2025/03/20 13:41:28 open 0.01 0.98039216 FBLG FibroBiologics Inc. Common Stock
FBMS 35.03 34.42 1 2025/03/20 13:43:04 open 0.61 1.77222545 FBMS First Bancshares Inc.
FBNC 40.86 40.34 10 2025/03/20 13:43:46 open 0.52 1.28904313 FBNC First Bancorp/NC
FBRX 7.82 7.45 2 2025/03/20 13:42:26 open 0.37 4.96644295 FBRX Forte Biosciences Inc. Common Stock
FBYD 8.66 8.53 100 2025/03/20 13:43:37 open 0.13 1.52403283 FBYD Falcon's Beyond Global Inc. Class A Common Stock
FCA 22.14 22.15 100 2025/03/20 09:58:43 open -0.01 -0.04514673 FCA First Trust China AlphaDEX Fund
FCAP 38.06 38.1 3 2025/03/20 13:42:57 open -0.04 -0.10498688 FCAP First Capital Inc
FCBC 38.88 38.4 15 2025/03/20 13:43:41 open 0.48 1.2500 FCBC First Community Bankshares Inc. (VA)
FCCO 22.16 22.07 1 2025/03/20 13:43:22 open 0.09 0.40779338 FCCO First Community Corp
FCEL 5.32 5.36 16 2025/03/20 13:43:46 open -0.04 -0.74626866 FCEL FuelCell Energy Inc NEW (DE)
FCFS 117.12 117.36 6 2025/03/20 13:43:45 open -0.24 -0.20449898 FCFS FirstCash Holdings Inc. Common Stock
FCNCA 1865.1995 1,882 1 2025/03/20 13:43:24 open -16.8005 -0.89269394 FCNCA First Citizens BancShares Inc
FCTE 25.735 25.44 1 2025/03/20 11:31:44 open 0.295 1.15959119 FCTE SMI 3Fourteen Full-Cycle Trend ETF
FCUV 4.42 4.57 10 2025/03/20 13:43:12 open -0.15 -3.28227571 FCUV Focus Universal Inc. Common Stock
FDFF 35.5837 35.08 8 2025/03/20 10:57:51 open 0.5037 1.43586089 FDFF Fidelity Disruptive Finance ETF
FDIG 26.7234 26.54 75 2025/03/20 13:43:26 open 0.1834 0.69103240 FDIG Fidelity Crypto Industry and Digital Payments ETF
FDMT 3.6896 3.74 3 2025/03/20 13:43:20 open -0.0504 -1.34759358 FDMT 4D Molecular Therapeutics Inc. Common Stock
FDSB 12.15 12.39 86 2025/03/20 13:43:20 open -0.24 -1.93704600 FDSB Fifth District Bancorp Inc. Common Stock
FDT 60.085 59.86 44 2025/03/20 13:43:28 open 0.225 0.37587705 FDT First Trust Developed Markets ex-US AlphaDEX Fund
FDUS 20.49 20.5 10 2025/03/20 13:43:43 open -0.01 -0.04878049 FDUS Fidus Investment Corp.
FEAM 4.18 4.01 5 2025/03/20 13:42:04 open 0.17 4.23940150 FEAM 5E Advanced Materials Inc. Common Stock
FEAT 35.351 35.07 1 2025/03/20 13:43:12 open 0.281 0.80125463 FEAT YieldMax Dorsey Wright Featured 5 Income ETF
FEIM 17.235 16.11 2 2025/03/20 13:41:59 open 1.125 6.98324022 FEIM Frequency Electronics Inc.
FELE 98.7651 98.84 1 2025/03/20 13:43:32 open -0.0749 -0.07577904 FELE Franklin Electric Co Inc
FEM 23.38 23.44 40 2025/03/20 13:43:28 open -0.06 -0.25597270 FEM First Trust Emerging Markets AlphaDEX Fund
FEMY 1.605 1.61 100 2025/03/20 13:43:35 open -0.005 -0.31055901 FEMY Femasys Inc. Common Stock
FENC 6.705 6.68 1,000 2025/03/20 13:43:29 open 0.025 0.37425150 FENC Fennec Pharmaceuticals Inc. Common Stock
FEP 42.1413 42.03 18 2025/03/20 13:43:28 open 0.1113 0.26481085 FEP First Trust Europe AlphaDEX Fund
FEPI 43.745 43.5 427 2025/03/20 13:43:34 open 0.245 0.56321839 FEPI REX FANG & Innovation Equity Premium Income ETF
FER 44.85 44.175 1 2025/03/20 13:43:03 open 0.675 1.52801358 FER Ferrovial SE Ordinary Shares
FEX 103.12 102.65 3 2025/03/20 12:56:18 open 0.47 0.45786654 FEX First Trust Large Cap Core AlphaDEX Fund
FFBC 24.975 24.73 10 2025/03/20 13:43:43 open 0.245 0.99069956 FFBC First Financial Bancorp
FFIC 13.2207 13.06 5 2025/03/20 13:43:18 open 0.1607 1.23047473 FFIC Flushing Financial Corp
FFIN 35.75 35.6 4 2025/03/20 13:43:43 open 0.15 0.42134831 FFIN First Financial Bankshares Inc
FFIV 269.875 267.63 1 2025/03/20 13:43:45 open 2.245 0.83884467 FFIV F5 Inc. Common Stock
FFNW 22.7 22.65 9 2025/03/20 13:42:29 open 0.05 0.22075055 FFNW First Financial Northwest Inc
FGBI 7.8899 7.3 200 2025/03/20 13:42:25 open 0.5899 8.08082192 FGBI FIRST GUARANTY BANCSHARES INC
FGEN 0.338 0.35 100 2025/03/20 13:43:27 open -0.012 -3.42857143 FGEN FibroGen Inc
FGF 18.2 18.5 1 2025/03/20 10:57:46 open -0.3 -1.62162162 FGF Fundamental Global Inc. Common Stock
FGL 1.37 1.4696 32 2025/03/20 13:40:50 open -0.0996 -6.77735438 FGL Founder Group Limited Ordinary Shares
FHB 24.285 24.45 52 2025/03/20 13:43:46 open -0.165 -0.67484663 FHB First Hawaiian Inc. Common Stock
FHTX 4.41 4.37 58 2025/03/20 13:41:03 open 0.04 0.91533181 FHTX Foghorn Therapeutics Inc. Common Stock
FIBK 28.98 28.77 1 2025/03/20 13:43:45 open 0.21 0.72992701 FIBK First Interstate BancSystem Inc. Common Stock (DE)
FID 17.38 17.35 21 2025/03/20 13:43:29 open 0.03 0.17291066 FID First Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF
FINW 17.315 17.32 4 2025/03/20 13:42:57 open -0.005 -0.02886836 FINW FinWise Bancorp Common
FINX 28.745 28.5 33 2025/03/20 13:43:24 open 0.245 0.85964912 FINX Global X Funds Global X FinTech ETF
FIP 5.295 5.29 1 2025/03/20 13:43:46 open 0.005 0.09451796 FIP FTAI Infrastructure Inc. Common Stock
FISI 25.98 26.6 39 2025/03/20 13:43:43 open -0.62 -2.33082707 FISI Financial Institutions Inc
FITB 39.455 39.195 2 2025/03/20 13:43:36 open 0.260 0.66334992 FITB Fifth Third Bancorp
FITBI 25.66 25.65 1 2025/03/20 13:43:29 open 0.01 0.03898635 FITBI Fifth Third Bancorp Depositary Shares
FIVE 79.9173 80.1 1 2025/03/20 13:43:34 open -0.1827 -0.22808989 FIVE Five Below Inc. Common Stock
FIVN 29.7793 30.13 14 2025/03/20 13:43:45 open -0.3507 -1.16395619 FIVN FIVE9 INC.
FIVY 35.8198 35.5614 5 2025/03/20 12:55:15 open 0.2584 0.72663056 FIVY YieldMax Dorsey Wright Hybrid 5 Income ETF
FIXD 43.9427 43.91 43 2025/03/20 13:43:29 open 0.0327 0.07447051 FIXD First Trust TCW Opportunistic Fixed Income ETF
FIZZ 39.6478 39.9 3 2025/03/20 13:43:44 open -0.2522 -0.63208020 FIZZ National Beverage Corp.
FKWL 5.65 5.69 1 2025/03/20 13:42:56 open -0.04 -0.70298770 FKWL Franklin Wireless Corp. Common Stock
FLEX 36.17 36.785 1 2025/03/20 13:43:43 open -0.615 -1.67187712 FLEX Flex Ltd. Ordinary Shares
FLGC 0.66 0.659 100 2025/03/20 12:05:06 open 0.001 0.15174507 FLGC Flora Growth Corp. Common Stock
FLGT 16.9 16.87 1 2025/03/20 13:43:30 open 0.03 0.17783047 FLGT Fulgent Genetics Inc. Common Stock
FLIC 12.335 12.25 10 2025/03/20 13:43:42 open 0.085 0.69387755 FLIC First of Long Island Corp/The
FLL 4.1433 4.12 1 2025/03/20 13:43:01 open 0.0233 0.56553398 FLL Full House Resorts Inc.
FLNC 5.5243 5.53 2 2025/03/20 13:43:41 open -0.0057 -0.10307414 FLNC Fluence Energy Inc. Class A Common Stock
FLUX 1.63 1.65 39 2025/03/20 12:56:10 open -0.02 -1.21212121 FLUX Flux Power Holdings Inc. Common Stock
FLWS 5.5729 5.74 1 2025/03/20 13:43:39 open -0.1671 -2.91114983 FLWS 1-800-FLOWERS.COM Inc
FLXS 38.95 38.83 26 2025/03/20 12:56:03 open 0.12 0.30903940 FLXS Flexsteel Industries
FLYE 0.489399 0.4979 200 2025/03/20 13:41:58 open -0.008501 -1.70737096 FLYE Fly-E Group Inc. Common Stock
FLYW 10.115 10.25 1 2025/03/20 13:43:30 open -0.135 -1.31707317 FLYW Flywire Corporation Voting Common Stock
FMB 50.9209 51.07 163 2025/03/20 13:43:37 open -0.1491 -0.29195222 FMB First Trust Managed Municipal ETF
FMBH 35.402 35.4 1 2025/03/20 13:42:50 open 0.002 0.00564972 FMBH First Mid Bancshares Inc. Common Stock
FMET 29.13 28.95 1 2025/03/20 12:55:31 open 0.18 0.62176166 FMET Fidelity Metaverse ETF
FMNB 13.325 13.6 9 2025/03/20 13:42:56 open -0.275 -2.02205882 FMNB Farmers National Banc Corp
FMST 0.75 0.74 27 2025/03/20 11:29:46 open 0.01 1.35135135 FMST Foremost Clean Energy Ltd. Common stock
FMTO 1.775 1.96 10 2025/03/20 13:30:23 open -0.185 -9.43877551 FMTO Femto Technologies Inc. Common Stock
FNGR 1.44 1.59 6 2025/03/20 13:41:28 open -0.15 -9.43396226 FNGR FingerMotion Inc. Common Stock
FNKO 7.405 7.24 16 2025/03/20 13:43:34 open 0.165 2.27900552 FNKO Funko Inc. Class A Common Stock
FNLC 24.84 24.81 1 2025/03/20 13:42:55 open 0.03 0.12091898 FNLC First Bancorp Inc. (ME)
FNWB 10.41 10.53 1 2025/03/20 13:42:56 open -0.12 -1.13960114 FNWB First Northwest Bancorp Common Stock
FNWD 29.185 29 1 2025/03/20 13:43:22 open 0.185 0.63793103 FNWD Finward Bancorp Common Stock
FNX 110.01 109.68 25 2025/03/20 13:43:12 open 0.33 0.30087527 FNX First Trust Mid Cap Core AlphaDEX Fund
FOLD 9.215 9.11 26 2025/03/20 13:43:44 open 0.105 1.15257958 FOLD Amicus Therapeutics Inc
FORD 3.7 3.73 100 2025/03/20 12:07:39 open -0.03 -0.80428954 FORD Forward Industries Inc-N Y
FORM 32.4212 32.37 17 2025/03/20 13:43:34 open 0.0512 0.15817115 FORM FormFactor Inc.
FORR 9.8097 9.61 2 2025/03/20 13:43:38 open 0.1997 2.07804370 FORR Forrester Research Inc
FOSL 1.31 1.36 1 2025/03/20 13:43:42 open -0.05 -3.67647059 FOSL Fossil Group Inc.
FOX 49.19 48.75 4 2025/03/20 13:43:40 open 0.44 0.90256410 FOX Fox Corporation Class B Common Stock
FOXA 52.9431 52.74 10 2025/03/20 13:43:44 open 0.2031 0.38509670 FOXA Fox Corporation Class A Common Stock
FOXF 24.9497 25 3 2025/03/20 13:43:41 open -0.0503 -0.201200 FOXF Fox Factory Holding Corp. Common Stock
FPAY 1.5 1.47 1 2025/03/20 10:25:55 open 0.03 2.04081633 FPAY FlexShopper Inc. Common Stock
FRAF 36.49 36.5 8 2025/03/20 13:42:56 open -0.01 -0.02739726 FRAF Franklin Financial Services Corporation Common Stock
FRBA 14.81 14.78 20 2025/03/20 13:42:57 open 0.03 0.20297700 FRBA First Bank
FRGT 1.165 1.19 5,408 2025/03/20 13:43:21 open -0.025 -2.10084034 FRGT Freight Technologies Inc. Ordinary Shares
FRHC 135.21 135.01 16 2025/03/20 13:42:49 open 0.20 0.14813718 FRHC Freedom Holding Corp.
FRME 41.08 40.88 14 2025/03/20 13:43:44 open 0.20 0.48923679 FRME First Merchants Corp
FROG 34.02 33.81 1 2025/03/20 13:43:32 open 0.21 0.62111801 FROG JFrog Ltd. Ordinary Shares
FRPH 28.3871 28.76 1 2025/03/20 13:43:29 open -0.3729 -1.29659249 FRPH FRP Holdings Inc.
FRPT 86.28 85.37 30 2025/03/20 13:43:43 open 0.91 1.06594823 FRPT Freshpet Inc.
FRSH 15.3084 15.29 1 2025/03/20 13:43:43 open 0.0184 0.12034009 FRSH Freshworks Inc. Class A Common Stock
FRST 10.18 10.27 100 2025/03/20 13:43:46 open -0.09 -0.87633885 FRST Primis Financial Corp. Common Stock
FRSX 0.70765 0.7011 1 2025/03/20 13:43:20 open 0.00655 0.93424618 FRSX Foresight Autonomous Holdings Ltd. American Depositary Shares
FSBC 28.41 28.24 1 2025/03/20 13:42:56 open 0.17 0.60198300 FSBC Five Star Bancorp Common Stock
FSBW 37.49 37.5 3 2025/03/20 13:42:57 open -0.01 -0.02666667 FSBW FS Bancorp Inc. Common Stock
FSLR 128.6788 127.795 1 2025/03/20 13:43:43 open 0.8838 0.69157635 FSLR First Solar Inc.
FSTR 20.67 20.57 5 2025/03/20 13:43:21 open 0.10 0.48614487 FSTR Foster (Lb) Co
FSUN 37.8378 37.955 5 2025/03/20 13:43:12 open -0.1172 -0.30878672 FSUN FirstSun Capital Bancorp Common Stock
FSV 169.7759 167.72 9 2025/03/20 13:43:46 open 2.0559 1.22579299 FSV FirstService Corporation Common Shares
FTA 76.85 76.78 17 2025/03/20 13:43:30 open 0.07 0.09116958 FTA First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)
FTAI 106.878 107.28 3 2025/03/20 13:43:42 open -0.402 -0.37472036 FTAI FTAI Aviation Ltd. Common Stock
FTC 133.3482 132.84 3 2025/03/20 13:40:38 open 0.5082 0.38256549 FTC First Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)
FTCI 2.73 2.69 17 2025/03/20 13:42:30 open 0.04 1.48698885 FTCI FTC Solar Inc. Common Stock
FTCS 88.4299 88.59 180 2025/03/20 13:43:31 open -0.1601 -0.18072017 FTCS First Trust Capital Strength ETF
FTDR 37.88 37.32 1 2025/03/20 13:43:39 open 0.56 1.50053591 FTDR Frontdoor Inc. Common Stock
FTEK 0.9775 0.9954 2 2025/03/20 11:30:27 open -0.0179 -1.79827205 FTEK Fuel Tech Inc.
FTEL 0.914 0.75 500 2025/03/20 13:43:34 open 0.164 21.86666667 FTEL Fitell Corporation Ordinary Shares
FTFT 0.1966 0.198 2 2025/03/20 10:57:41 open -0.0014 -0.70707071 FTFT Future FinTech Group Inc.
FTGC 25.4399 25.52 3 2025/03/20 13:43:33 open -0.0801 -0.31387147 FTGC First Trust Global Tactical Commodity Strategy Fund
FTGS 29.985 29.91 70 2025/03/20 13:43:31 open 0.075 0.25075226 FTGS First Trust Growth Strength ETF
FTHI 22.178 22.17 1 2025/03/20 13:43:31 open 0.008 0.03608480 FTHI First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF
FTHM 0.93 0.93 100 2025/03/20 13:41:06 open 0.00 0 FTHM Fathom Holdings Inc. Common Stock
FTNT 98.407766 97.14 3 2025/03/20 13:43:46 open 1.267766 1.30509162 FTNT Fortinet Inc.
FTQI 19.17 19.14 177 2025/03/20 13:30:18 open 0.03 0.15673981 FTQI First Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF
FTRE 9.1027 9.09 1 2025/03/20 13:43:44 open 0.0127 0.13971397 FTRE Fortrea Holdings Inc. Common Stock
FTRI 13.258 13.25 1 2025/03/20 13:42:21 open 0.008 0.06037736 FTRI First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF
FTSL 45.9569 45.95 1,770 2025/03/20 13:43:45 open 0.0069 0.01501632 FTSL First Trust Senior Loan Fund ETF
FTSM 59.964 59.98 12 2025/03/20 13:43:31 open -0.016 -0.02667556 FTSM First Trust Enhanced Short Maturity ETF
FTXL 80.7877 80.51 123 2025/03/20 13:42:53 open 0.2777 0.34492610 FTXL First Trust Nasdaq Semiconductor ETF
FUFU 4.425 4.42 100 2025/03/20 13:42:38 open 0.005 0.11312217 FUFU BitFuFu Inc. Class A Ordinary Shares
FULC 3.0202 2.95 21 2025/03/20 13:43:42 open 0.0702 2.37966102 FULC Fulcrum Therapeutics Inc. Common Stock
FULT 18.2771 18.22 1 2025/03/20 13:43:45 open 0.0571 0.31339188 FULT Fulton Financial Corp
FUNC 31.24 30.64 32 2025/03/20 13:42:42 open 0.60 1.95822454 FUNC First United Corp
FUTU 108.745 110.4 31 2025/03/20 13:43:44 open -1.655 -1.49909420 FUTU Futu Holdings Limited American Depositary Shares
FV 56.155 55.93 30 2025/03/20 13:42:11 open 0.225 0.40228858 FV First Trust Dorsey Wright Focus 5 ETF
FWONA 80.605 80.54 1 2025/03/20 13:43:40 open 0.065 0.08070524 FWONA Liberty Media Corporation Series A Liberty Formula One Common Stock
FWONK 87.7923 87.69 1 2025/03/20 13:43:38 open 0.1023 0.11666096 FWONK Liberty Media Corporation Series C Liberty Formula One Common Stock
FWRD 20.84 21 5 2025/03/20 13:43:30 open -0.16 -0.76190476 FWRD Forward Air Corp
FWRG 16.53 16.26 34 2025/03/20 13:43:42 open 0.27 1.66051661 FWRG First Watch Restaurant Group Inc. Common Stock
FXNC 22.445 22.36 7 2025/03/20 13:41:11 open 0.085 0.38014311 FXNC FIRST NATL CORP STRASBURG VA
FYBR 35.9442 35.78 3 2025/03/20 13:43:45 open 0.1642 0.45891560 FYBR Frontier Communications Parent Inc. Common Stock
FYC 71.1545 70.95 396 2025/03/20 13:30:19 open 0.2045 0.28823115 FYC First Trust Small Cap Growth AlphaDEX Fund
GABC 38.75 38.54 1 2025/03/20 13:42:54 open 0.21 0.54488843 GABC German American Bancorp Inc.
GAIA 4.199 4.2 1 2025/03/20 13:43:34 open -0.001 -0.02380952 GAIA Gaia Inc. Class A Common Stock
GAIN 13.5471 13.42 1 2025/03/20 13:42:29 open 0.1271 0.94709389 GAIN Gladstone Investment Corporation
GALT 1.5589 1.57 100 2025/03/20 12:55:59 open -0.0111 -0.70700637 GALT Galectin Therapeutics Inc.
GAMB 13.37 13.01 100 2025/03/20 13:43:42 open 0.36 2.76710223 GAMB Gambling.com Group Limited Ordinary Shares
GAME 0.815906 0.8066 6 2025/03/20 13:41:44 open 0.009306 1.15373171 GAME GameSquare Holdings Inc. Common Stock
GAN 1.7801 1.78 600 2025/03/20 13:41:34 open 0.0001 0.00561798 GAN GAN Limited Ordinary Shares
GANX 2.39 2.44 100 2025/03/20 13:43:33 open -0.05 -2.04918033 GANX Gain Therapeutics Inc. Common Stock
GASS 5.8425 5.92 7 2025/03/20 12:55:58 open -0.0775 -1.30912162 GASS StealthGas Inc.
GATEW 0.0595 0.062 100 2025/03/20 12:07:45 open -0.0025 -4.03225806 GATEW Marblegate Acquisition Corp. Warrant
GAUZ 9.6195 9.5 100 2025/03/20 12:06:02 open 0.1195 1.25789474 GAUZ Gauzy Ltd. Ordinary Shares
GBDC 15.065 15.01 300 2025/03/20 13:43:40 open 0.055 0.36642239 GBDC Golub Capital BDC Inc.
GBIO 0.522 0.543 100 2025/03/20 13:43:02 open -0.021 -3.86740331 GBIO Generation Bio Co. Common Stock
GCBC 23.79 23.46 1 2025/03/20 13:43:46 open 0.33 1.40664962 GCBC Greene County Bancorp Inc
GCMG 13.3355 13.29 1 2025/03/20 13:43:27 open 0.0455 0.34236268 GCMG GCM Grosvenor Inc. Class A Common Stock
GCT 14.845 14.6 1 2025/03/20 13:43:44 open 0.245 1.67808219 GCT GigaCloud Technology Inc Class A Ordinary Shares
GCTK 0.4099 0.4341 500 2025/03/20 13:43:18 open -0.0242 -5.57475236 GCTK GlucoTrack Inc. Common Stock
GDC 2.15 1.98 5 2025/03/20 13:43:13 open 0.17 8.58585859 GDC GD Culture Group Limited Common Stock
GDEN 28.4775 27.9 3 2025/03/20 13:43:01 open 0.5775 2.06989247 GDEN Golden Entertainment Inc. Common Stock
GDEV 15.47 15.67 10 2025/03/20 12:05:46 open -0.20 -1.27632419 GDEV GDEV Inc. Ordinary Shares
GDHG 1.08 1.09 2,900 2025/03/20 12:56:15 open -0.01 -0.91743119 GDHG Golden Heaven Group Holdings Ltd. Class A Ordinary Shares
GDRX 4.845 4.74 64 2025/03/20 13:43:43 open 0.105 2.21518987 GDRX GoodRx Holdings Inc. Class A Common Stock
GDS 28.5466 30.15 10 2025/03/20 13:43:40 open -1.6034 -5.31807629 GDS GDS Holdings Limited ADS
GDTC 2.68 2.56 1 2025/03/20 13:43:13 open 0.12 4.687500 GDTC CytoMed Therapeutics Limited Ordinary Shares
GDYN 16.5488 17.02 2 2025/03/20 13:43:45 open -0.4712 -2.76850764 GDYN Grid Dynamics Holdings Inc. Class A Common Stock
GECC 10.05 10.16 5 2025/03/20 12:07:33 open -0.11 -1.08267717 GECC Great Elm Capital. Corp. Common Stock
GEHC 81.9499 82.05 18 2025/03/20 13:43:45 open -0.1001 -0.12199878 GEHC GE HealthCare Technologies Inc. Common Stock
GELS 1.01 1.06 10 2025/03/20 11:31:49 open -0.05 -4.71698113 GELS Gelteq Limited Ordinary Shares
GEN 27.7368 27.61 16 2025/03/20 13:43:44 open 0.1268 0.45925389 GEN Gen Digital Inc. Common Stock
GENK 6.2988 6.23 1 2025/03/20 13:42:34 open 0.0688 1.10433387 GENK GEN Restaurant Group Inc. Class A Common Stock
GEOS 7.5 7.55 17 2025/03/20 13:43:29 open -0.05 -0.66225166 GEOS Geospace Technologies Corporation Common Stock
GERN 1.7 1.7 6 2025/03/20 13:43:41 open 0.0 0 GERN Geron Corp
GEVO 1.31 1.35 100 2025/03/20 13:43:42 open -0.04 -2.96296296 GEVO Gevo Inc.
GFAI 1.0927 1.11 1 2025/03/20 13:42:05 open -0.0173 -1.55855856 GFAI Guardforce AI Co. Limited Ordinary Shares
GFS 37.83 38.11 100 2025/03/20 13:43:46 open -0.28 -0.73471530 GFS GlobalFoundries Inc. Ordinary Shares
GGAL 56.53 57.06 75 2025/03/20 13:43:29 open -0.53 -0.92884683 GGAL Grupo Financiero Galicia SA
GGLL 32.16 31.79 380 2025/03/20 13:43:30 open 0.37 1.16388802 GGLL Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares
GGLS 14.0502 14.14 1,007 2025/03/20 13:43:17 open -0.0898 -0.63507779 GGLS Direxion Daily GOOGL Bear 1X Shares
GGR 0.365 0.355 100 2025/03/20 13:43:12 open 0.010 2.81690141 GGR Gogoro Inc. Ordinary Shares
GH 44.975 45.42 1 2025/03/20 13:43:40 open -0.445 -0.97974461 GH Guardant Health Inc. Common Stock
GHRS 11.915 11.82 296 2025/03/20 13:43:42 open 0.095 0.80372250 GHRS GH Research PLC Ordinary Shares
GIFT 1.935 1.92 20 2025/03/20 13:30:14 open 0.015 0.7812500 GIFT Giftify Inc. Common Stock
GIII 26.73 26.41 3 2025/03/20 13:43:42 open 0.32 1.21166225 GIII G-Iii Apparel Group Ltd
GILD 105.095 106.825 17 2025/03/20 13:43:46 open -1.730 -1.61947110 GILD Gilead Sciences Inc
GILT 6.8156 6.75 4 2025/03/20 13:43:26 open 0.0656 0.97185185 GILT Gilat Satellite Networks Ltd
GIPR 1.59 1.6 10 2025/03/20 12:06:34 open -0.01 -0.62500 GIPR Generation Income Properties Inc. Common Stock
GLAD 27.392 27.23 1 2025/03/20 13:43:04 open 0.162 0.59493206 GLAD Gladstone Capital Corp
GLBE 37.0901 36.96 400 2025/03/20 13:43:37 open 0.1301 0.35200216 GLBE Global-E Online Ltd. Ordinary Shares
GLDD 9.3099 9.17 1 2025/03/20 13:43:08 open 0.1399 1.52562704 GLDD Great Lakes Dredge & Dock Corporation
GLDI 160.08 160.67 1 2025/03/20 10:56:26 open -0.59 -0.36721230 GLDI UBS AG ETRACS Gold Shares Covered Call ETNs due February 2 2033
GLE 1.85 1.84 40 2025/03/20 10:56:26 open 0.01 0.54347826 GLE Global Engine Group Holding Limited Ordinary Shares
GLMD 2.26 2.21 1 2025/03/20 13:41:01 open 0.05 2.26244344 GLMD Galmed Pharmaceuticals Ltd.
GLNG 37.31 37.05 1 2025/03/20 13:43:41 open 0.26 0.70175439 GLNG Golar LNG Ltd
GLPG 25.8164 25.88 9 2025/03/20 13:43:44 open -0.0636 -0.24574961 GLPG Galapagos NV
GLPI 50.835 51.08 3 2025/03/20 13:43:46 open -0.245 -0.47963978 GLPI Gaming and Leisure Properties Inc.
GLRE 13.45 13.49 1 2025/03/20 13:43:09 open -0.04 -0.29651594 GLRE Greenlight Captial RE LTD. Class A
GLSI 11.3 11.5 1 2025/03/20 13:42:38 open -0.2 -1.73913043 GLSI Greenwich LifeSciences Inc.
GLUE 6.97 6.46 100 2025/03/20 13:43:45 open 0.51 7.89473684 GLUE Monte Rosa Therapeutics Inc. Common Stock
GLYC 0.284 0.2786 100 2025/03/20 12:55:49 open 0.0054 1.93826274 GLYC GlycoMimetics Inc.
GMAB 19.9236 19.92 100 2025/03/20 13:43:41 open 0.0036 0.01807229 GMAB Genmab A/S ADS
GMGI 2.05 2.07 105 2025/03/20 13:42:08 open -0.02 -0.96618357 GMGI Golden Matrix Group Inc. Common Stock
GMHS 1.5308 1.57 100 2025/03/20 13:30:12 open -0.0392 -2.49681529 GMHS Gamehaus Holdings Inc. Class A Ordinary Shares
GMM 3.9678 4.2395 1 2025/03/20 13:43:44 open -0.2717 -6.40877462 GMM Global Mofy AI Limited Class A Ordinary Shares
GNLN 0.4661 0.4703 10 2025/03/20 13:40:41 open -0.0042 -0.89304699 GNLN Greenlane Holdings Inc. Class A Common Stock
GNLX 3.905 3.93 60 2025/03/20 12:55:01 open -0.025 -0.63613232 GNLX Genelux Corporation Common Stock
GNOM 8.6801 8.72 410 2025/03/20 13:40:55 open -0.0399 -0.45756881 GNOM Global X Genomics & Biotechnology ETF
GNPX 0.3762 0.353 1 2025/03/20 13:43:40 open 0.0232 6.57223796 GNPX Genprex Inc. Common Stock
GNSS 2.475 2.48 6 2025/03/20 13:43:45 open -0.005 -0.20161290 GNSS Genasys Inc. Common Stock
GNTX 24.0994 23.65 1 2025/03/20 13:43:44 open 0.4494 1.90021142 GNTX Gentex Corp
GO 12.58 12.39 9 2025/03/20 13:43:37 open 0.19 1.53349475 GO Grocery Outlet Holding Corp. Common Stock
GOCO 13.54 13.67 1 2025/03/20 13:43:16 open -0.13 -0.95098756 GOCO GoHealth Inc. Class A Common Stock
GOGL 7.98 7.65 71 2025/03/20 13:43:39 open 0.33 4.31372549 GOGL Golden Ocean Group Limited Common Stock
GOGO 7.8496 7.7 9 2025/03/20 13:43:40 open 0.1496 1.94285714 GOGO Gogo Inc.
GOOD 14.76 14.85 1 2025/03/20 13:43:22 open -0.09 -0.60606061 GOOD Gladstone Commercial Corporation - REIT
GOODN 23.06 23.07 10 2025/03/20 10:55:08 open -0.01 -0.04334634 GOODN Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock
GOOG 164.685 163.825 40 2025/03/20 13:43:44 open 0.860 0.52495040 GOOG Alphabet Inc. Class C Capital Stock
GOOGL 162.5058 161.57 4 2025/03/20 13:43:46 open 0.9358 0.57919168 GOOGL Alphabet Inc. Class A Common Stock
GORV 0.8842 0.866 200 2025/03/20 13:41:15 open 0.0182 2.10161663 GORV Lazydays Holdings Inc. Common Stock
GOSS 1.3367 1.36 200 2025/03/20 13:43:28 open -0.0233 -1.71323529 GOSS Gossamer Bio Inc. Common Stock
GOVI 27.893793 28.09 84 2025/03/20 12:07:26 open -0.196207 -0.69849413 GOVI Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
GOVX 1.3495 1.4 400 2025/03/20 13:43:05 open -0.0505 -3.60714286 GOVX GeoVax Labs Inc. New
GP 0.571 0.5834 81 2025/03/20 13:40:42 open -0.0124 -2.12547137 GP GreenPower Motor Company Inc. Common Shares
GPCR 21.775 22.41 200 2025/03/20 13:43:46 open -0.635 -2.83355645 GPCR Structure Therapeutics Inc. American Depositary Shares
GPIQ 45.32 45.24 1 2025/03/20 13:42:25 open 0.08 0.17683466 GPIQ Goldman Sachs Nasdaq 100 Core Premium Income ETF
GPIX 46.94 46.88 18 2025/03/20 13:41:41 open 0.06 0.12798635 GPIX Goldman Sachs S&P 500 Core Premium Income ETF
GPRE 5.335 5.26 33 2025/03/20 13:43:42 open 0.075 1.42585551 GPRE Green Plains Inc.
GPRO 0.7918 0.7753 535 2025/03/20 13:43:42 open 0.0165 2.12820844 GPRO GoPro Inc.
GQQQ 23.84 23.84 178 2025/03/20 09:59:00 open 0.00 0 GQQQ Astoria US Quality Growth Kings ETF
GRAB 4.5778 4.72 20 2025/03/20 13:43:45 open -0.1422 -3.01271186 GRAB Grab Holdings Limited Class A Ordinary Shares
GRAL 27.56 27.48 100 2025/03/20 13:43:37 open 0.08 0.29112082 GRAL GRAIL Inc. Common Stock
GREE 0.928733 0.9107 2 2025/03/20 13:40:34 open 0.018033 1.98012518 GREE Greenidge Generation Holdings Inc. Class A Common
GRFS 7.8848 7.85 1 2025/03/20 13:43:46 open 0.0348 0.44331210 GRFS Grifois S.A.
GRI 7.29 6.66 1 2025/03/20 12:56:23 open 0.63 9.45945946 GRI GRI Bio Inc. Common Stock
GRID 119.01 118.62 1 2025/03/20 13:41:27 open 0.39 0.32878098 GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
GROW 2.27 2.2799 50 2025/03/20 12:55:20 open -0.0099 -0.43422957 GROW US Global Investors Inc
GRPN 16.3477 16.57 8 2025/03/20 13:43:18 open -0.2223 -1.34158117 GRPN Groupon Inc.Common Stock
GRRR 23.33 26.17 1 2025/03/20 13:43:37 open -2.84 -10.85212075 GRRR Gorilla Technology Group Inc. Ordinary shares
GRRRW 1.05 1.14 100 2025/03/20 12:56:12 open -0.09 -7.89473684 GRRRW Gorilla Technology Group Inc. Warrant
GRVY 58.43 57.37 3 2025/03/20 12:55:54 open 1.06 1.84765557 GRVY GRAVITY Co. Ltd.
GRWG 1.24 1.22 44 2025/03/20 13:43:05 open 0.02 1.63934426 GRWG GROW GENERATION CORP
GRYP 0.198867 0.1912 1,100 2025/03/20 12:56:26 open 0.007667 4.00993724 GRYP Gryphon Digital Mining Inc Common Stock
GSBC 57.6725 57.58 1 2025/03/20 13:43:17 open 0.0925 0.16064606 GSBC Great Southern Bancorp Inc
GSHD 117.445 114.09 18 2025/03/20 13:43:39 open 3.355 2.94066088 GSHD Goosehead Insurance Inc. Class A Common Stock
GSIT 2.52 2.6 2 2025/03/20 13:43:18 open -0.08 -3.07692308 GSIT GSI Technology
GSIW 0.4776 0.504 300 2025/03/20 12:08:03 open -0.0264 -5.23809524 GSIW Garden Stage Limited Ordinary Shares
GSM 4.0372 4.1 3 2025/03/20 13:43:45 open -0.0628 -1.53170732 GSM Ferroglobe PLC Ordinary Shares
GSUN 3.03 2.955 1 2025/03/20 13:42:39 open 0.075 2.53807107 GSUN Golden Sun Health Technology Group Limited Class A Ordinary Shares
GT 9.2784 8.92 20 2025/03/20 13:43:45 open 0.3584 4.01793722 GT Goodyear Tire & Rubber
GTBP 2.3855 2.32 93 2025/03/20 13:42:37 open 0.0655 2.82327586 GTBP GT Biopharma Inc. Common Stock
GTEC 1.27 1.28 100 2025/03/20 13:43:43 open -0.01 -0.7812500 GTEC Greenland Technologies Holding Corporation Ordinary Shares
GTI 0.0972 0.092 15 2025/03/20 13:42:56 open 0.0052 5.65217391 GTI Graphjet Technology Class A Ordinary Shares
GTLB 50.7 50.19 15 2025/03/20 13:43:35 open 0.51 1.01613867 GTLB GitLab Inc. Class A Common Stock
GTX 8.9905 8.9 4 2025/03/20 13:43:41 open 0.0905 1.01685393 GTX Garrett Motion Inc. Common Stock
GURE 0.72 0.6746 2 2025/03/20 13:43:10 open 0.0454 6.72991402 GURE Gulf Resources Inc. (NV) Common Stock
GUTS 1.23 1.27 100 2025/03/20 13:41:05 open -0.04 -3.14960630 GUTS Fractyl Health Inc. Common Stock
GV 5.4964 5.78 8 2025/03/20 13:43:12 open -0.2836 -4.90657439 GV Visionary Holdings Inc. Common Shares
GWAV 0.2865 0.291 4 2025/03/20 13:43:35 open -0.0045 -1.54639175 GWAV Greenwave Technology Solutions Inc. Common Stock
GWRS 11.12 11.2 1 2025/03/20 13:41:48 open -0.08 -0.71428571 GWRS Global Water Resources Inc.
GXAI 1.1832 1.25 600 2025/03/20 13:41:32 open -0.0668 -5.34400 GXAI Gaxos.ai Inc. Common Stock
GYRE 10.13 10.25 6 2025/03/20 13:43:37 open -0.12 -1.17073171 GYRE Gyre Therapeutics Inc. Common Stock
HAFC 22.2594 21.81 7 2025/03/20 13:43:11 open 0.4494 2.06052270 HAFC Hanmi Financial Corp
HAIN 3.755 3.81 100 2025/03/20 13:43:39 open -0.055 -1.44356955 HAIN Hain Celestial Group Inc
HALO 64.13 63.91 2 2025/03/20 13:43:41 open 0.22 0.34423408 HALO Halozyme Therapeutics Inc.
HAO 1.87 1.755 1 2025/03/20 13:43:40 open 0.115 6.55270655 HAO Haoxi Health Technology Limited Class A Ordinary Shares
HAS 60.9014 60.38 1 2025/03/20 13:43:25 open 0.5214 0.86353097 HAS Hasbro Inc.
HBAN 14.9902 14.8 16 2025/03/20 13:43:46 open 0.1902 1.28513514 HBAN Huntington Bancshares Inc
HBANL 25.5713 25.47 6 2025/03/20 13:30:35 open 0.1013 0.39772281 HBANL Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock
HBCP 45.9448 45.66 1 2025/03/20 13:42:56 open 0.2848 0.62374069 HBCP Home Bancorp Inc.
HBIO 0.6502 0.6863 10 2025/03/20 13:42:55 open -0.0361 -5.26009034 HBIO Harvard Bioscience Inc
HBNC 15.7266 15.52 1 2025/03/20 13:43:37 open 0.2066 1.33118557 HBNC Horizon Bancorp Inc. Common Stock
HBT 23.32 23.41 1 2025/03/20 13:42:56 open -0.09 -0.38445109 HBT HBT Financial Inc. Common Stock
HCAI 7.085 7.19 1,020 2025/03/20 12:07:20 open -0.105 -1.46036161 HCAI Huachen AI Parking Management Technology Holding Co. Ltd. Ordinary Shares
HCAT 4.37 4.44 100 2025/03/20 13:43:42 open -0.07 -1.57657658 HCAT Health Catalyst Inc Common Stock
HCKT 28.7334 28.74 1 2025/03/20 13:43:35 open -0.0066 -0.02296451 HCKT Hackett Group Inc (The).
HCM 16.1 16.44 200 2025/03/20 13:43:36 open -0.34 -2.06812652 HCM HUTCHMED (China) Limited American Depositary Shares
HCSG 10.7307 10.83 2 2025/03/20 13:43:23 open -0.0993 -0.91689751 HCSG Healthcare Services Group
HCTI 0.3683 0.3695 659 2025/03/20 13:42:14 open -0.0012 -0.32476319 HCTI Healthcare Triangle Inc. Common Stock
HCWB 0.31 0.303 1 2025/03/20 12:55:53 open 0.007 2.31023102 HCWB HCW Biologics Inc. Common Stock
HDL 26.8031 26.7 3 2025/03/20 13:40:25 open 0.1031 0.38614232 HDL SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares
HDSN 6.0134 5.99 6 2025/03/20 13:43:23 open 0.0234 0.39065109 HDSN Hudson Technologies Inc
HEES 95.25 93.68 1 2025/03/20 13:43:28 open 1.57 1.67591802 HEES H&E Equipment Services Inc.
HELE 52.5802 51.1 100 2025/03/20 13:43:39 open 1.4802 2.89667319 HELE Helen Of Troy Ltd
HEPA 0.836 0.82 20 2025/03/20 13:43:02 open 0.016 1.95121951 HEPA Hepion Pharmaceuticals Inc. Common Stock
HEPS 3.0192 3 3 2025/03/20 13:43:31 open 0.0192 0.6400 HEPS D-Market Electronic Services & Trading American Depositary Shares
HERO 25.74 25.56 100 2025/03/20 13:40:43 open 0.18 0.70422535 HERO Global X Video Games & Esports ETF
HFFG 3.34 2.96 1 2025/03/20 13:43:37 open 0.38 12.83783784 HFFG HF Foods Group Inc. Common Stock
HFWA 23.9178 23.29 1 2025/03/20 13:43:45 open 0.6278 2.69557750 HFWA Heritage Financial Corp
HGBL 2.27 2.32 6 2025/03/20 13:40:52 open -0.05 -2.15517241 HGBL HERITAGE GLOBAL INC
HHS 4.59 4.65 400 2025/03/20 13:43:04 open -0.06 -1.29032258 HHS Harte-Hanks Inc. Common Stock
HIDE 22.72 22.6969 100 2025/03/20 12:07:19 open 0.0231 0.10177601 HIDE Alpha Architect High Inflation and Deflation ETF
HIFS 234.6 236.11 1 2025/03/20 13:42:55 open -1.51 -0.63953242 HIFS Hingham Institution for Saving
HIMX 8.705 8.61 100 2025/03/20 13:43:46 open 0.095 1.10336818 HIMX Himax Technologies Inc.
HIT 0.6901 0.6911 1 2025/03/20 13:41:56 open -0.0010 -0.14469686 HIT Health In Tech Inc. Class A Common Stock
HITI 2.12 2.15 100 2025/03/20 13:43:46 open -0.03 -1.39534884 HITI High Tide Inc. Common Shares
HIVE 1.675 1.69 7 2025/03/20 13:43:42 open -0.015 -0.88757396 HIVE HIVE Digital Technologies Ltd. Common Shares
HKPD 1.405 1.51 1 2025/03/20 13:42:00 open -0.105 -6.95364238 HKPD Hong Kong Pharma Digital Technology Holdings Limited Ordinary shares
HLAL 49.305 49.13 115 2025/03/20 13:43:03 open 0.175 0.35619784 HLAL Wahed FTSE USA Shariah ETF
HLIT 10.395 10.25 118 2025/03/20 13:43:40 open 0.145 1.41463415 HLIT Harmonic Inc
HLMN 9.0242 8.98 21 2025/03/20 13:43:46 open 0.0442 0.49220490 HLMN Hillman Solutions Corp. Common Stock
HLNE 148.99 148.6 5 2025/03/20 13:43:46 open 0.39 0.26244953 HLNE Hamilton Lane Incorporated Class A Common Stock
HLVX 1.735 1.74 1 2025/03/20 13:42:55 open -0.005 -0.28735632 HLVX HilleVax Inc. Common Stock
HMST 9.115 9.02 2 2025/03/20 13:42:09 open 0.095 1.05321508 HMST HomeStreet Inc.
HNDL 21.1426 21.1 243 2025/03/20 13:42:31 open 0.0426 0.20189573 HNDL Strategy Shares Nasdaq 7HANDL Index ETF
HNRG 12.255 11.79 10 2025/03/20 13:43:46 open 0.465 3.94402036 HNRG Hallador Energy Company
HNST 5.03 5 5 2025/03/20 13:43:42 open 0.03 0.600 HNST The Honest Company Inc. Common Stock
HNVR 22.13 22.92 1 2025/03/20 13:42:55 open -0.79 -3.44677138 HNVR Hanover Bancorp Inc. Common Stock
HOFT 11.392 11.49 12 2025/03/20 13:43:07 open -0.098 -0.85291558 HOFT Hooker Furnishings Corporation Common Stock
HOLO 0.755058 0.79 1,000 2025/03/20 13:43:43 open -0.034942 -4.42303797 HOLO MicroCloud Hologram Inc. Ordinary Shares
HOLX 61.2 61.3 3 2025/03/20 13:43:42 open -0.1 -0.16313214 HOLX Hologic Inc
HON 210.1333 207.59 1 2025/03/20 13:43:46 open 2.5433 1.22515535 HON Honeywell International Inc.
HONE 10.795 10.73 100 2025/03/20 13:43:28 open 0.065 0.60577819 HONE HarborOne Bancorp Inc. Common Stock
HOOD 43.205577 42.2 10 2025/03/20 13:43:46 open 1.005577 2.38288389 HOOD Robinhood Markets Inc. Class A Common Stock
HOOK 1.175 1.21 7 2025/03/20 13:43:21 open -0.035 -2.89256198 HOOK HOOKIPA Pharma Inc. Common Stock
HOPE 10.4901 10.43 4 2025/03/20 13:43:43 open 0.0601 0.57622244 HOPE Hope Bancorp Inc.
HOTH 1.065 1.02 47 2025/03/20 13:41:57 open 0.045 4.41176471 HOTH Hoth Therapeutics Inc. Common Stock
HOVR 0.582 0.5486 100 2025/03/20 13:40:40 open 0.0334 6.08822457 HOVR New Horizon Aircraft Ltd. Class A Ordinary Share
HOWL 1.085 1.11 1 2025/03/20 13:43:37 open -0.025 -2.25225225 HOWL Werewolf Therapeutics Inc. Common Stock
HPH 0.153 0.153 200 2025/03/20 12:06:27 open 0.000 0 HPH Highest Performances Holdings Inc. American Depository Shares
HPK 12.6 12.38 2 2025/03/20 13:43:12 open 0.22 1.77705977 HPK HighPeak Energy Inc. Common Stock
HQI 13.41 13.45 3 2025/03/20 13:42:13 open -0.04 -0.29739777 HQI HireQuest Inc. Common Stock (DE)
HQY 83.39 84.05 15 2025/03/20 13:43:45 open -0.66 -0.78524688 HQY HealthEquity Inc
HRMY 34.69 34.21 50 2025/03/20 13:43:32 open 0.48 1.40309851 HRMY Harmony Biosciences Holdings Inc. Common Stock
HROW 27.0503 27.16 1 2025/03/20 13:43:46 open -0.1097 -0.40390280 HROW Harrow Inc. Common Stock
HRTX 2.375 2.41 12 2025/03/20 13:43:38 open -0.035 -1.45228216 HRTX Heron Therapeutics Inc.
HRZN 9.3338 9.31 4 2025/03/20 13:43:09 open 0.0238 0.25563910 HRZN Horizon Technology Finance Corporation
HSAI 19.7474 20.26 26 2025/03/20 13:43:26 open -0.5126 -2.53010859 HSAI Hesai Group American Depositary Share each ADS represents one Class B ordinary share
HSIC 70.9779 70.65 1 2025/03/20 13:43:45 open 0.3279 0.46411890 HSIC Henry Schein Inc
HSII 43.03 42.95 10 2025/03/20 13:43:36 open 0.08 0.18626310 HSII Heidrick & Struggles Inc
HST 15.0411 15.02 15 2025/03/20 13:43:39 open 0.0211 0.14047936 HST Host Hotels & Resorts Inc.
HSTM 31.6532 31.36 1 2025/03/20 13:43:18 open 0.2932 0.93494898 HSTM HealthStream Inc
HTBK 9.677 9.62 2 2025/03/20 13:43:39 open 0.057 0.59251559 HTBK Heritage Commerce Corp
HTCO 1.76 1.67 100 2025/03/20 13:43:00 open 0.09 5.38922156 HTCO High-Trend International Group Class A Ordinary Shares
HTHT 37.86 36.2 20 2025/03/20 13:43:45 open 1.66 4.58563536 HTHT H World Group Limited American Depositary Shares
HTLD 9.3156 9.49 5 2025/03/20 13:43:44 open -0.1744 -1.83772392 HTLD Heartland Express Inc
HTOO 0.2938 0.309 5 2025/03/20 13:43:13 open -0.0152 -4.91909385 HTOO Fusion Fuel Green PLC Class A Ordinary Shares
HTZ 3.345 3.65 40 2025/03/20 13:43:45 open -0.305 -8.35616438 HTZ Hertz Global Holdings Inc Common Stock
HTZWW 1.93 2.01 219 2025/03/20 12:55:33 open -0.08 -3.98009950 HTZWW Hertz Global Holdings Warrants
HUBC 0.5502 0.57 23 2025/03/20 13:43:45 open -0.0198 -3.47368421 HUBC Hub Cyber Security Ltd. Ordinary Shares
HUBG 36.786 36.39 1 2025/03/20 13:43:45 open 0.396 1.08821105 HUBG HUB Group Inc
HUHU 4.76 4.45 1,000 2025/03/20 12:54:56 open 0.31 6.96629213 HUHU HUHUTECH International Group Inc. Ordinary Shares
HUIZ 3.26 3.27 100 2025/03/20 11:31:54 open -0.01 -0.30581040 HUIZ Huize Holding Limited American Depositary Shares
HUMA 3.09 3.275 100 2025/03/20 13:43:46 open -0.185 -5.64885496 HUMA Humacyte Inc. Common Stock
HURA 3.62 3.63 7 2025/03/20 13:42:33 open -0.01 -0.27548209 HURA TuHURA Biosciences Inc. Common Stock
HURC 16.04 16.2661 2 2025/03/20 13:42:56 open -0.2261 -1.39000744 HURC Hurco Cos Inc
HURN 149.115 149.43 100 2025/03/20 13:43:40 open -0.315 -0.21080104 HURN Huron Consulting Group Inc.
HUT 13.035 12.54 15 2025/03/20 13:43:41 open 0.495 3.94736842 HUT Hut 8 Corp. Common Stock
HWBK 29.91 28.79 2 2025/03/20 12:56:11 open 1.12 3.89023967 HWBK Hawthorn Bancshars Inc.
HWC 52.265 51.83 1 2025/03/20 13:43:45 open 0.435 0.83928227 HWC Hancock Whitney Corporation Common Stock
HWKN 106.04 105.81 84 2025/03/20 13:43:40 open 0.23 0.21737076 HWKN Hawkins Inc
HYDR 20.005 19.79 1 2025/03/20 13:41:57 open 0.215 1.08640728 HYDR Global X Hydrogen ETF
HYLS 41.315 41.34 23 2025/03/20 13:43:32 open -0.025 -0.06047412 HYLS First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF
HYMC 3.2 3.19 1 2025/03/20 13:42:05 open 0.01 0.31347962 HYMC Hycroft Mining Holding Corporation Class A Common Stock
HYMCL 0.031701 0.039 100 2025/03/20 12:55:15 open -0.007299 -18.71538462 HYMCL Hycroft Mining Holding Corporation Warrants
HYPR 0.9259 0.85 28 2025/03/20 13:43:36 open 0.0759 8.92941176 HYPR Hyperfine Inc. Class A Common Stock
IAC 48.88 48.21 100 2025/03/20 13:43:46 open 0.67 1.38975316 IAC IAC Inc. Common Stock
IART 22.805 22.59 100 2025/03/20 13:43:43 open 0.215 0.95174856 IART Integra LifeSciences Holdings
IAS 8.995 8.95 10 2025/03/20 13:43:46 open 0.045 0.50279330 IAS Integral Ad Science Holding Corp. Common Stock
IBB 133.0759 133.76 5 2025/03/20 13:43:43 open -0.6841 -0.51143840 IBB iShares Biotechnology ETF
IBCP 31.22 31.03 3 2025/03/20 13:42:56 open 0.19 0.61231067 IBCP Independent Bank Corp.
IBEX 25.6582 26.01 5 2025/03/20 13:42:37 open -0.3518 -1.35255671 IBEX IBEX Limited Common Shares
IBG 0.5747 0.4715 801 2025/03/20 12:05:30 open 0.1032 21.88759279 IBG Innovation Beverage Group Limited Ordinary Shares
IBIT 47.86 48.39 100 2025/03/20 13:43:45 open -0.53 -1.09526762 IBIT iShares Bitcoin Trust ETF
IBKR 175.515 175.39 2 2025/03/20 13:43:45 open 0.125 0.07126974 IBKR Interactive Brokers Group Inc. Class A Common Stock
IBOC 63.529 62.82 1 2025/03/20 13:43:46 open 0.709 1.12862146 IBOC International Bancshares Corp
IBRX 2.735 2.76 2 2025/03/20 13:43:42 open -0.025 -0.90579710 IBRX ImmunityBio Inc. Common Stock
IBTF 23.3417 23.34 1,013 2025/03/20 13:43:40 open 0.0017 0.00728363 IBTF iShares iBonds Dec 2025 Term Treasury ETF
IBTG 22.89 22.89 1 2025/03/20 13:42:08 open 0.00 0 IBTG iShares iBonds Dec 2026 Term Treasury ETF
IBTH 22.375 22.41 1 2025/03/20 12:56:24 open -0.035 -0.15618028 IBTH iShares iBonds Dec 2027 Term Treasury ETF
IBTI 22.172 22.23 150 2025/03/20 13:42:36 open -0.058 -0.26090868 IBTI iShares iBonds Dec 2028 Term Treasury ETF
IBTJ 21.69 21.75 100 2025/03/20 13:30:21 open -0.06 -0.27586207 IBTJ iShares iBonds Dec 2029 Term Treasury ETF
IBTK 19.5891 19.65 2,295 2025/03/20 11:30:18 open -0.0609 -0.30992366 IBTK iShares iBonds Dec 2030 Term Treasury ETF
IBTL 20.245 20.32 286 2025/03/20 13:30:29 open -0.075 -0.36909449 IBTL iShares iBonds Dec 2031 Term Treasury ETF
ICAD 2.2126 2.47 1 2025/03/20 13:43:05 open -0.2574 -10.42105263 ICAD Icad Inc
ICCM 1.225 1.22 1 2025/03/20 13:42:10 open 0.005 0.40983607 ICCM IceCure Medical Ltd. Ordinary Shares
ICCT 0.559 0.496 100 2025/03/20 13:43:18 open 0.063 12.70161290 ICCT iCoreConnect Inc. Common stock
ICFI 85.138 87.06 1 2025/03/20 13:43:44 open -1.922 -2.20767287 ICFI ICF International Inc.
ICG 3.9 3.83 196 2025/03/20 13:41:36 open 0.07 1.82767624 ICG Intchains Group Limited American Depositary Shares
ICHR 27.14 26.87 100 2025/03/20 13:42:35 open 0.27 1.00483811 ICHR Ichor Holdings
ICLN 11.785 11.795 39 2025/03/20 13:43:05 open -0.010 -0.08478169 ICLN iShares Global Clean Energy ETF
ICLR 185.0533 184.84 1 2025/03/20 13:43:45 open 0.2133 0.11539710 ICLR Icon Plc
ICON 0.098 0.1 100 2025/03/20 13:43:34 open -0.002 -2.00 ICON Icon Energy Corp. Common stock
ICOP 28.157 28.01 1 2025/03/20 13:42:50 open 0.147 0.52481257 ICOP iShares Copper and Metals Mining ETF
ICU 2.04 2.1 1 2025/03/20 13:41:57 open -0.06 -2.85714286 ICU SeaStar Medical Holding Corporation Common Stock
ICUCW 0.0488 0.0495 100 2025/03/20 11:30:03 open -0.0007 -1.41414141 ICUCW SeaStar Medical Holding Corporation Warrant
ICUI 148.1384 149.5 1 2025/03/20 13:43:26 open -1.3616 -0.91076923 ICUI ICU Medical Inc
IDAI 2.26 2.28 100 2025/03/20 10:57:51 open -0.02 -0.87719298 IDAI T Stamp Inc. Class A Common Stock
IDCC 221.53 218.08 20 2025/03/20 13:43:41 open 3.45 1.58198826 IDCC InterDigital Inc.
IDXX 421.485 421.33 15 2025/03/20 13:43:37 open 0.155 0.03678827 IDXX Idexx Laboratories Inc
IDYA 18.695 18 36 2025/03/20 13:43:42 open 0.695 3.86111111 IDYA IDEAYA Biosciences Inc. Common Stock
IEF 95.05 95.47 100 2025/03/20 13:43:40 open -0.42 -0.43992877 IEF iShares 7-10 Year Treasury Bond ETF
IEI 117.675 117.98 1 2025/03/20 13:43:45 open -0.305 -0.25851839 IEI iShares 3-7 Year Treasury Bond ETF
IEP 9.6094 9.55 2,000 2025/03/20 13:42:59 open 0.0594 0.62198953 IEP Icahn Enterprises L.P
IESC 189.7 187.02 4 2025/03/20 13:43:38 open 2.68 1.43300182 IESC IES Holdings Inc. Common Stock
IEUS 59.17 59.14 83 2025/03/20 09:59:17 open 0.03 0.05072709 IEUS iShares MSCI Europe Small-Cap ETF
IFGL 19.89 19.87 300 2025/03/20 12:55:36 open 0.02 0.10065425 IFGL iShares International Developed Real Estate ETF
IFRX 1.24 1.21 200 2025/03/20 13:42:57 open 0.03 2.47933884 IFRX InflaRx N.V. Common Stock
IGF 54.44 54.18 100 2025/03/20 13:43:44 open 0.26 0.47988188 IGF iShares Global Infrastructure ETF
IGIB 52.475 52.69 10 2025/03/20 13:43:41 open -0.215 -0.40804707 IGIB iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF
IGIC 27.02 25.96 8 2025/03/20 13:43:36 open 1.06 4.08320493 IGIC International General Insurance Holdings Ltd. Ordinary Share
IGMS 1.235 1.27 1 2025/03/20 13:42:10 open -0.035 -2.75590551 IGMS IGM Biosciences Inc. Common Stock
IGOV 39.4916 39.39 81 2025/03/20 13:42:09 open 0.1016 0.25793349 IGOV iShares 1-3 Year International Treasury Bond ETF
IGSB 52.26 52.35 337 2025/03/20 13:42:55 open -0.09 -0.17191977 IGSB iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
IHRT 1.675 1.56 100 2025/03/20 13:43:26 open 0.115 7.37179487 IHRT iHeartMedia Inc. Class A Common Stock
III 3.745 3.68 46 2025/03/20 13:43:09 open 0.065 1.76630435 III Information Services Group Inc.
IIIV 24.5212 24.38 1 2025/03/20 13:43:43 open 0.1412 0.57916325 IIIV i3 Verticals Inc. Class A Common Stock
IINN 0.7142 0.7 404 2025/03/20 13:43:01 open 0.0142 2.02857143 IINN Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares
IJT 125.8 124.83 43 2025/03/20 13:42:04 open 0.97 0.77705680 IJT iShares S&P Small-Cap 600 Growth ETF
IKNA 1.32 1.3 7 2025/03/20 12:05:54 open 0.02 1.53846154 IKNA Ikena Oncology Inc. Common Stock
IKT 2.37 2.45 5 2025/03/20 13:42:54 open -0.08 -3.26530612 IKT Inhibikase Therapeutics Inc. Common Stock
ILAG 0.4103 0.4136 100 2025/03/20 10:57:45 open -0.0033 -0.79787234 ILAG Intelligent Living Application Group Inc. Ordinary Shares
ILLR 0.81825 0.83 129 2025/03/20 13:41:08 open -0.01175 -1.41566265 ILLR Triller Group Inc. Common Stock
ILMN 85.1801 85.36 3 2025/03/20 13:43:43 open -0.1799 -0.21075445 ILMN Illumina Inc
ILPT 3.545 3.55 6 2025/03/20 13:43:33 open -0.005 -0.14084507 ILPT Industrial Logistics Properties Trust Common Shares of Beneficial Interest
IMAB 0.88 0.86 50 2025/03/20 11:29:50 open 0.02 2.32558140 IMAB I-MAB American Depositary Shares
IMCR 30.0102 29.6 42 2025/03/20 13:43:40 open 0.4102 1.38581081 IMCR Immunocore Holdings plc American Depositary Shares
IMCV 74.11 73.91 78 2025/03/20 13:40:37 open 0.20 0.27059938 IMCV iShares Morningstar Mid-Cap Value ETF
IMG 0.4905 0.62 1,700 2025/03/20 13:43:46 open -0.1295 -20.88709677 IMG CIMG Inc. Common Stock
IMKTA 62.9536 61.84 6 2025/03/20 13:43:40 open 1.1136 1.80077620 IMKTA Ingles Markets Inc
IMMP 1.93 1.93 25 2025/03/20 13:30:17 open 0.00 0 IMMP Immutep Limited American Depositary Shares
IMMR 7.52 7.55 36 2025/03/20 13:43:41 open -0.03 -0.39735099 IMMR Immersion Corp
IMNM 8.73 8.42 2 2025/03/20 13:43:41 open 0.31 3.68171021 IMNM Immunome Inc.
IMOS 18.6109 18.63 38 2025/03/20 12:55:51 open -0.0191 -0.10252281 IMOS ChipMOS TECHNOLOGIES INC
IMPP 2.53 2.54 100 2025/03/20 13:42:42 open -0.01 -0.39370079 IMPP Imperial Petroleum Inc. Common Shares
IMRN 1.99 1.8 2 2025/03/20 11:31:02 open 0.19 10.55555556 IMRN Immuron Limited American Depositary Shares
IMRX 1.66 1.67 100 2025/03/20 13:42:14 open -0.01 -0.59880240 IMRX Immuneering Corporation Class A Common Stock
IMTX 5.315 5.39 1 2025/03/20 13:43:37 open -0.075 -1.39146568 IMTX Immatics N.V. Ordinary Shares
IMUX 1.135 1.15 3 2025/03/20 13:43:33 open -0.015 -1.30434783 IMUX Immunic Inc. Common Stock
IMVT 20.03 18.64 90 2025/03/20 13:43:44 open 1.39 7.45708155 IMVT Immunovant Inc. Common Stock
IMXI 13.6 13.33 16 2025/03/20 13:43:36 open 0.27 2.02550638 IMXI International Money Express Inc.
INAB 0.233 0.2374 900 2025/03/20 13:43:25 open -0.0044 -1.85341196 INAB IN8bio Inc. Common Stock
INBK 27.99 27.47 7 2025/03/20 13:43:41 open 0.52 1.89297415 INBK First Internet Bancorp
INBS 2.1 2.14 700 2025/03/20 13:41:54 open -0.04 -1.86915888 INBS Intelligent Bio Solutions Inc. Common Stock
INBX 14.105 14.16 7 2025/03/20 13:43:09 open -0.055 -0.38841808 INBX Inhibrx Biosciences Inc. Common Stock
INCR 1.5034 1.53 2 2025/03/20 11:31:45 open -0.0266 -1.73856209 INCR Intercure Ltd. Ordinary Shares
INCY 60.59 60.26 1 2025/03/20 13:43:26 open 0.33 0.54762695 INCY Incyte Genomics Inc
INDB 63.64 63.11 4 2025/03/20 13:43:38 open 0.53 0.83980352 INDB Independent Bank Corp/MA
INDI 2.215 2.32 400 2025/03/20 13:43:45 open -0.105 -4.52586207 INDI indie Semiconductor Inc. Class A Common Stock
INDP 0.777 0.78 1 2025/03/20 13:43:37 open -0.003 -0.38461538 INDP Indaptus Therapeutics Inc. Common Stock
INDV 9.7701 9.91 1 2025/03/20 13:43:23 open -0.1399 -1.41170535 INDV Indivior PLC Ordinary Shares
INDY 49.76 49.52 1 2025/03/20 12:55:58 open 0.24 0.48465267 INDY iShares S&P India Nifty 50 Index Fund
INGN 7.45 7.38 100 2025/03/20 13:43:44 open 0.07 0.94850949 INGN Inogen Inc
INKT 8.2 8.638 45 2025/03/20 13:43:08 open -0.438 -5.07061820 INKT MiNK Therapeutics Inc. Common Stock
INLF 2.35 2.03 11 2025/03/20 13:41:11 open 0.32 15.76354680 INLF INLIF LIMITED Ordinary Shares
INMB 8.35 8.3 100 2025/03/20 13:43:37 open 0.05 0.60240964 INMB INmune Bio Inc. Common stock
INMD 18.68 18.51 13 2025/03/20 13:43:41 open 0.17 0.91842247 INMD InMode Ltd. Ordinary Shares
INNV 3.37 3.42 10 2025/03/20 13:43:26 open -0.05 -1.46198830 INNV InnovAge Holding Corp. Common Stock
INO 1.945 1.96 1 2025/03/20 13:43:43 open -0.015 -0.76530612 INO Inovio Pharmaceuticals Inc.
INOD 43.02 42.8 61 2025/03/20 13:43:21 open 0.22 0.51401869 INOD Innodata Inc.
INSE 8.98 9.08 2 2025/03/20 13:43:42 open -0.10 -1.10132159 INSE Inspired Entertainment Inc.
INSG 9.6186 9.29 16 2025/03/20 13:43:39 open 0.3286 3.53713671 INSG Inseego Corp. Common Stock
INSM 78.5061 78.615 3 2025/03/20 13:43:44 open -0.1089 -0.13852318 INSM Insmed Inc.
INTA 60.72 59.62 12 2025/03/20 13:43:45 open 1.10 1.84501845 INTA Intapp Inc. Common Stock
INTC 23.8385 23.77 5 2025/03/20 13:43:46 open 0.0685 0.28817838 INTC Intel Corp
INTR 5.865 5.88 80 2025/03/20 13:43:30 open -0.015 -0.25510204 INTR Inter & Co. Inc. Class A Common Shares
INTS 1.98 1.99 100 2025/03/20 13:43:33 open -0.01 -0.50251256 INTS Intensity Therapeutics Inc. Common stock
INTU 599.88 599.11 25 2025/03/20 13:43:42 open 0.77 0.12852398 INTU Intuit Inc
INTZ 1.2899 1.18 1 2025/03/20 13:43:36 open 0.1099 9.31355932 INTZ Intrusion Inc New
INV 7.48 7.71 2 2025/03/20 10:56:40 open -0.23 -2.98313878 INV Innventure Inc. Common Stock
INVA 17.0704 17.23 1 2025/03/20 13:43:15 open -0.1596 -0.92629135 INVA Innoviva Inc. Common Stock
INVZ 0.6914 0.6911 100 2025/03/20 13:42:36 open 0.0003 0.04340906 INVZ Innoviz Technologies Ltd. Ordinary shares
INZY 0.943349 0.98 7 2025/03/20 13:43:41 open -0.036651 -3.73989796 INZY Inozyme Pharma Inc. Common Stock
IOBT 0.96 0.96 4 2025/03/20 13:41:59 open 0.00 0 IOBT IO Biotech Inc. Common Stock
IONS 33.2713 33.06 49 2025/03/20 13:43:29 open 0.2113 0.63914096 IONS Ionis Pharmaceuticals Inc. Common Stock
IOSP 98.64 97.83 1 2025/03/20 13:43:43 open 0.81 0.82796688 IOSP Innospec Inc.
IOVA 3.5645 3.54 100 2025/03/20 13:43:42 open 0.0245 0.69209040 IOVA Iovance Biotherapeutics Inc. Common Stock
IPA 0.4403 0.4399 100 2025/03/20 13:43:14 open 0.0004 0.09092976 IPA IMMUNOPRECISE ANTIBODIES LTD
IPAR 120.844 123.24 8 2025/03/20 13:43:46 open -2.396 -1.94417397 IPAR Interparfums Inc. Common Stock
IPGP 65.9227 65.49 2 2025/03/20 13:43:36 open 0.4327 0.66071156 IPGP IPG Photonics Corporation
IPKW 46.73 46.72 100 2025/03/20 13:43:00 open 0.01 0.02140411 IPKW Invesco International BuyBack Achievers ETF
IPSC 0.5292 0.574 1 2025/03/20 13:43:35 open -0.0448 -7.80487805 IPSC Century Therapeutics Inc. Common Stock
IPW 0.528 0.528 158 2025/03/20 09:30:01 open 0.000 0 IPW iPower Inc. Common Stock
IPWR 4.95 4.88 1 2025/03/20 13:42:14 open 0.07 1.43442623 IPWR Ideal Power Inc.
IPX 20.55 20.06 1 2025/03/20 13:42:11 open 0.49 2.44267198 IPX IperionX Limited American Depositary Share
IQ 2.3871 2.49 100 2025/03/20 13:43:46 open -0.1029 -4.13253012 IQ iQIYI Inc. American Depositary Shares
IQQQ 39.86 39.65 1 2025/03/20 13:41:21 open 0.21 0.52963430 IQQQ ProShares Nasdaq-100 High Income ETF
IRBT 3.205 3.3 1,050 2025/03/20 13:43:26 open -0.095 -2.87878788 IRBT iRobot Corporation
IRD 1.12 1.15 1 2025/03/20 13:43:42 open -0.03 -2.60869565 IRD Opus Genetics Inc. Common Stock
IRDM 27.5458 27.31 1 2025/03/20 13:43:45 open 0.2358 0.86341999 IRDM Iridium Communications Inc.
IREN 7.265 7.12 1 2025/03/20 13:43:42 open 0.145 2.03651685 IREN IREN Limited Ordinary Shares
IRIX 0.79 0.8 72 2025/03/20 13:43:25 open -0.01 -1.2500 IRIX Iridex Corp
IRMD 52.49 52.46 1 2025/03/20 13:43:42 open 0.03 0.05718643 IRMD iRadimed Corporation
IRON 53.01 53.42 10 2025/03/20 13:43:44 open -0.41 -0.76750281 IRON Disc Medicine Inc. Common Stock
IRTC 103.47 101.88 24 2025/03/20 13:43:46 open 1.59 1.56065960 IRTC iRhythm Technologies Inc
IRWD 1.525 1.49 72 2025/03/20 13:43:35 open 0.035 2.34899329 IRWD Ironwood Pharmaceuticals Inc. - Class A
ISPR 3.21 3.21 1 2025/03/20 13:42:55 open 0.00 0 ISPR Ispire Technology Inc. Common Stock
ISRG 493.3734 490.4 2 2025/03/20 13:43:46 open 2.9734 0.60632137 ISRG Intuitive Surgical Inc.
ISSC 6.99 6.99 6 2025/03/20 13:43:44 open 0.00 0 ISSC Innovative Solutions & Support
ISTB 48.2443 48.31 2 2025/03/20 13:43:32 open -0.0657 -0.13599669 ISTB iShares Core 1-5 Year USD Bond ETF of iShares Trust
ISTR 17.23 17.595 11 2025/03/20 13:42:54 open -0.365 -2.07445297 ISTR Investar Holding Corporation
ITCI 131.535 131.55 4 2025/03/20 13:43:41 open -0.015 -0.01140251 ITCI Intra-Cellular Therapies Inc.
ITIC 241.4201 245 1 2025/03/20 12:55:55 open -3.5799 -1.46118367 ITIC Investors Title Co
ITOS 6.775 6.88 5 2025/03/20 13:43:04 open -0.105 -1.52616279 ITOS iTeos Therapeutics Inc. Common Stock
ITRI 107.7 108.74 26 2025/03/20 13:43:37 open -1.04 -0.95640978 ITRI Itron Inc
ITRM 1.455 1.46 7 2025/03/20 12:07:25 open -0.005 -0.34246575 ITRM Iterum Therapeutics plc Ordinary Share
ITRN 37.058 37.37 10 2025/03/20 13:43:32 open -0.312 -0.83489430 ITRN Ituran Location and Control Ltd.
IUS 49.625 49.49 410 2025/03/20 13:41:50 open 0.135 0.27278238 IUS Invesco Exchange-Traded Self-Indexed Fund Trust Invesco RAFI Strategic US ETF
IUSB 46.032 46.2 2,049 2025/03/20 13:43:45 open -0.168 -0.36363636 IUSB iShares Core Total USD Bond Market ETF
IUSG 129.84 129.13 1 2025/03/20 13:43:37 open 0.71 0.54983350 IUSG iShares Core S&P U.S. Growth ETF
IUSV 92.09 91.97 5 2025/03/20 13:43:37 open 0.12 0.13047733 IUSV iShares Core S&P U.S. Value ETF
IVAC 4.0301 4.03 30 2025/03/20 13:43:40 open 0.0001 0.00248139 IVAC Intevac Inc
IVDA 3.225 3.37 40 2025/03/20 13:41:16 open -0.145 -4.30267062 IVDA Iveda Solutions Inc. Common Stock
IVP 1.9 1.86 1 2025/03/20 13:43:14 open 0.04 2.15053763 IVP Inspire Veterinary Partners Inc. Class A Common Stock
IVVD 0.7521 0.7231 10 2025/03/20 13:43:27 open 0.0290 4.01051030 IVVD Invivyd Inc. Common Stock
IXHL 0.93 0.94 378 2025/03/20 12:06:21 open -0.01 -1.06382979 IXHL Incannex Healthcare Limited American Depositary Shares
IXUS 71.6587 71.38 112 2025/03/20 13:43:43 open 0.2787 0.39044550 IXUS iShares Core MSCI Total International Stock ETF
IZM 1.78 1.76 1 2025/03/20 11:31:49 open 0.02 1.13636364 IZM ICZOOM Group Inc. Class A Ordinary Shares
JACK 30.6961 30.92 1 2025/03/20 13:43:35 open -0.2239 -0.72412678 JACK Jack in the Box Inc.
JAGX 0.2501 0.264 340 2025/03/20 13:42:02 open -0.0139 -5.26515152 JAGX Jaguar Health Inc.
JAKK 25.195 25.04 885 2025/03/20 13:43:29 open 0.155 0.61900958 JAKK Jakks Pacific Inc
JAMF 13.5 13.47 1 2025/03/20 13:43:43 open 0.03 0.22271715 JAMF Jamf Holding Corp. Common Stock
JANX 31.01 30.44 29 2025/03/20 13:43:44 open 0.57 1.87253614 JANX Janux Therapeutics Inc. Common Stock
JAZZ 139.19 141.23 42 2025/03/20 13:43:44 open -2.04 -1.44445231 JAZZ Jazz Pharmaceuticals Inc.
JBDI 0.66 0.6 59 2025/03/20 13:42:58 open 0.06 10.0 JBDI JBDI Holdings Limited Ordinary Shares
JBHT 147.62 147.375 10 2025/03/20 13:43:45 open 0.245 0.16624258 JBHT JB Hunt Transport Services Inc
JBLU 5.495 5.54 100 2025/03/20 13:43:46 open -0.045 -0.81227437 JBLU JetBlue Airways Corp
JBSS 70.3467 70.43 1 2025/03/20 13:43:39 open -0.0833 -0.11827346 JBSS John B. Sanfilippo & SON
JD 42.749 42.58 1 2025/03/20 13:43:45 open 0.169 0.39689995 JD JD.com Inc.
JDZG 0.6327 0.596 13 2025/03/20 13:41:23 open 0.0367 6.15771812 JDZG JIADE LIMITED Common stock
JEPQ 52.6264 52.45 1 2025/03/20 13:43:46 open 0.1764 0.33632031 JEPQ J.P. Morgan Nasdaq Equity Premium Income ETF
JFBR 1.36 1.26 30 2025/03/20 13:41:22 open 0.10 7.93650794 JFBR Jeffs' Brands Ltd Ordinary Shares
JFIN 12.015 13.88 47 2025/03/20 13:42:07 open -1.865 -13.43659942 JFIN Jiayin Group Inc. American Depositary Shares
JG 10.67 10.61 10 2025/03/20 13:42:36 open 0.06 0.56550424 JG Aurora Mobile Limited American Depositary Shares
JGLO 60.065 59.72 100 2025/03/20 13:43:11 open 0.345 0.57769591 JGLO JPMorgan Global Select Equity ETF
JJSF 127.795 128.5 2 2025/03/20 13:43:44 open -0.705 -0.54863813 JJSF J&J Snack Foods Corp
JKHY 175.0771 176.81 1 2025/03/20 13:43:41 open -1.7329 -0.98009162 JKHY Henry (Jack) & Associates
JL 4.8269 4.48 5 2025/03/20 12:55:26 open 0.3469 7.74330357 JL J-Long Group Limited Ordinary Shares
JMSB 17.229 17.2 2 2025/03/20 13:42:07 open 0.029 0.16860465 JMSB John Marshall Bancorp Inc. Common Stock
JOUT 24.8159 25.2 1 2025/03/20 13:43:35 open -0.3841 -1.52420635 JOUT Johnson Outdoors Inc
JPEF 64.18 63.98 78 2025/03/20 13:43:21 open 0.20 0.31259769 JPEF JPMorgan Equity Focus ETF
JRVR 3.905 3.9 100 2025/03/20 13:43:10 open 0.005 0.12820513 JRVR James River Group Holdings Ltd
JSPR 5.23 5.28 20 2025/03/20 13:43:41 open -0.05 -0.94696970 JSPR Jasper Therapeutics Inc. Common Stock
JTAI 5.4726 5.19 30 2025/03/20 13:42:18 open 0.2826 5.44508671 JTAI Jet.AI Inc. Common Stock
JTEK 70.46 70.09 1 2025/03/20 13:42:11 open 0.37 0.52789271 JTEK JPMorgan U.S. Tech Leaders ETF
JUNE 7.7 6.9 10 2025/03/20 13:42:01 open 0.8 11.59420290 JUNE Junee Limited Ordinary Shares
JUNS 0.7111 0.638 29 2025/03/20 13:42:18 open 0.0731 11.45768025 JUNS Jupiter Neurosciences Inc. Common Stock
JVA 4.56 4.4 1 2025/03/20 13:43:41 open 0.16 3.63636364 JVA Coffee Holding Co. Inc.
JYD 4.525 4.13 48 2025/03/20 13:41:31 open 0.395 9.56416465 JYD Jayud Global Logistics Limited Class A Ordinary Shares
JYNT 12.7383 12.3 5 2025/03/20 13:41:52 open 0.4383 3.56341463 JYNT The Joint Corp.
JZXN 4.95 4.98 200 2025/03/20 13:41:03 open -0.03 -0.60240964 JZXN Jiuzi Holdings Inc. Ordinary Shares
KALA 6.9 6.57 1 2025/03/20 13:41:18 open 0.33 5.02283105 KALA KALA BIO Inc. Common Stock
KALU 69.875 69.58 6 2025/03/20 13:43:42 open 0.295 0.42397241 KALU Kaiser Aluminum Corporation
KALV 11.7388 12.01 1 2025/03/20 13:43:42 open -0.2712 -2.25811823 KALV KalVista Pharmaceuticals Inc. Common Stock
KARO 41.9649 41.21 6 2025/03/20 13:30:10 open 0.7549 1.83183693 KARO Karooooo Ltd. Ordinary Shares
KAVL 0.5454 0.5478 10 2025/03/20 13:42:05 open -0.0024 -0.43811610 KAVL Kaival Brands Innovations Group Inc
KBSX 3.1 4.02 25 2025/03/20 13:43:44 open -0.92 -22.88557214 KBSX FST Corp. Ordinary Shares
KBWB 63.53 62.84 2 2025/03/20 13:43:42 open 0.69 1.09802673 KBWB Invesco KBW Bank ETF
KBWD 14.975 14.97 1 2025/03/20 13:42:38 open 0.005 0.03340013 KBWD Invesco KBW High Dividend Yield Financial ETF
KBWP 122.04 122.7023 25 2025/03/20 13:41:12 open -0.6623 -0.53976168 KBWP Invesco KBW Property & Casualty Insurance ETF
KBWY 16.92 16.92 100 2025/03/20 13:41:54 open 0.00 0 KBWY Invesco KBW Premium Yield Equity REIT ETF
KC 16.445 17.62 28 2025/03/20 13:43:45 open -1.175 -6.66855846 KC Kingsoft Cloud Holdings Limited American Depositary Shares
KDLY 1.48 1.52 100 2025/03/20 13:42:51 open -0.04 -2.63157895 KDLY Kindly MD Inc. Common Stock
KDP 33.375 33.5 30 2025/03/20 13:43:44 open -0.125 -0.37313433 KDP Keurig Dr Pepper Inc.
KE 17.1036 17.12 13 2025/03/20 13:42:57 open -0.0164 -0.09579439 KE Kimball Electronics Inc.
KELYA 13.64 13.52 25 2025/03/20 13:43:38 open 0.12 0.88757396 KELYA Kelly Services Inc
KEQU 48.415 49 12 2025/03/20 13:43:41 open -0.585 -1.19387755 KEQU Kewaunee Scientific Corp
KGEI 7.29 7.61 100 2025/03/20 13:42:49 open -0.32 -4.20499343 KGEI Kolibri Global Energy Inc. Common Stock
KHC 29.88 29.945 100 2025/03/20 13:43:39 open -0.065 -0.21706462 KHC The Kraft Heinz Company Common Stock
KIDS 25.33 25.45 100 2025/03/20 13:43:42 open -0.12 -0.47151277 KIDS OrthoPediatrics Corp. Common Stock
KINS 15.61 15.37 13 2025/03/20 13:43:12 open 0.24 1.56148341 KINS Kingstone Companies Inc.
KIRK 1.34 1.31 5 2025/03/20 13:42:15 open 0.03 2.29007634 KIRK Kirkland's Inc
KITT 1.17 1.12 1 2025/03/20 13:43:35 open 0.05 4.46428571 KITT Nauticus Robotics Inc. Common stock
KLAC 710.63 708.82 3 2025/03/20 13:43:46 open 1.81 0.25535397 KLAC KLA Corporation Common Stock
KLIC 35.89 36 1 2025/03/20 13:43:42 open -0.11 -0.30555556 KLIC Kulicke & Soffa Industries Inc
KLTR 1.825 1.82 3 2025/03/20 13:42:56 open 0.005 0.27472527 KLTR Kaltura Inc. Common Stock
KLXE 3.9 4.01 4 2025/03/20 13:41:54 open -0.11 -2.74314214 KLXE KLX Energy Services Holdings Inc. Common Stock
KMDA 6.67 6.63 86 2025/03/20 13:42:25 open 0.04 0.60331825 KMDA Kamada Ltd
KNDI 1.52 1.52 2 2025/03/20 13:43:15 open 0.00 0 KNDI Kandi Technologies Group Inc. Ordinary Shares
KNSA 24.0992 23.03 55 2025/03/20 13:43:46 open 1.0692 4.64264003 KNSA Kiniksa Pharmaceuticals International plc Class A Ordinary Shares
KOD 3.3 3.29 21 2025/03/20 13:43:39 open 0.01 0.30395137 KOD Kodiak Sciences Inc Common Stock
KOPN 1.3658 1.37 2 2025/03/20 13:43:32 open -0.0042 -0.30656934 KOPN Kopin Corp
KOSS 5.11 5.17 9 2025/03/20 12:55:11 open -0.06 -1.16054159 KOSS Koss Corp
KPLT 12.74 12.2 1 2025/03/20 13:43:37 open 0.54 4.42622951 KPLT Katapult Holdings Inc. Common Stock
KPLTW 0.0141 0.0118 1 2025/03/20 13:42:20 open 0.0023 19.49152542 KPLTW Katapult Holdings Inc. Warrant
KPRX 3.27 3.25 100 2025/03/20 10:24:41 open 0.02 0.61538462 KPRX Kiora Pharmaceuticals Inc. Common Stock
KPTI 6.1513 5.89 1 2025/03/20 13:43:25 open 0.2613 4.43633277 KPTI Karyopharm Therapeutics Inc.
KRMD 2.92 2.89 100 2025/03/20 13:43:34 open 0.03 1.03806228 KRMD KORU Medical Systems Inc. Common Stock (DE)
KRNT 21.5675 21.52 1 2025/03/20 13:43:45 open 0.0475 0.22072491 KRNT Kornit Digital Ltd.
KRNY 6.4902 6.44 31 2025/03/20 13:43:36 open 0.0502 0.77950311 KRNY Kearny Financial Corporation
KRON 0.9128 0.878 120 2025/03/20 13:40:55 open 0.0348 3.96355353 KRON Kronos Bio Inc. Common Stock
KROS 11.3917 11.26 4 2025/03/20 13:43:34 open 0.1317 1.16962700 KROS Keros Therapeutics Inc. Common Stock
KRRO 22.5052 24 1 2025/03/20 13:43:25 open -1.4948 -6.22833333 KRRO Korro Bio Inc. Common Stock
KRT 28.78 29.105 10 2025/03/20 13:41:21 open -0.325 -1.11664662 KRT Karat Packaging Inc. Common Stock
KRUS 54.0851 52.86 1 2025/03/20 13:43:29 open 1.2251 2.31763148 KRUS Kura Sushi USA Inc. Class A Common Stock
KRYS 187.19 187.47 1 2025/03/20 13:43:41 open -0.28 -0.14935723 KRYS Krystal Biotech Inc. Common Stock
KSCP 4.5 4.64 10 2025/03/20 13:42:36 open -0.14 -3.01724138 KSCP Knightscope Inc. Class A Common Stock
KSPI 96.61 97.12 200 2025/03/20 13:42:48 open -0.51 -0.52512356 KSPI Joint Stock Company Kaspi.kz American Depository Shares
KTOS 31.78 31.9 39 2025/03/20 13:43:43 open -0.12 -0.37617555 KTOS Kratos Defense & Security Solutions Inc.
KTTA 1.17 1.19 1 2025/03/20 13:43:35 open -0.02 -1.68067227 KTTA Pasithea Therapeutics Corp. Common Stock
KURA 7.6805 7.22 25 2025/03/20 13:43:37 open 0.4605 6.37811634 KURA Kura Oncology Inc.
KVHI 5.26 5.275 100 2025/03/20 13:42:57 open -0.015 -0.28436019 KVHI KVH Industries Inc
KWE 0.312 0.317 12,000 2025/03/20 13:43:11 open -0.005 -1.57728707 KWE KWESST Micro Systems Inc. Common Stock
KYMR 33.3457 33.5 18 2025/03/20 13:43:44 open -0.1543 -0.46059701 KYMR Kymera Therapeutics Inc. Common Stock
KYTX 2.315 2.37 1 2025/03/20 13:43:43 open -0.055 -2.32067511 KYTX Kyverna Therapeutics Inc. Common Stock
KZIA 0.9723 0.95 500 2025/03/20 13:42:49 open 0.0223 2.34736842 KZIA Kazia Therapeutics Limited American Depositary Shares
LAB 1.159 1.16 250 2025/03/20 13:43:31 open -0.001 -0.08620690 LAB Standard BioTools Inc. Common Stock
LAES 3.1997 3.215 19 2025/03/20 13:43:41 open -0.0153 -0.47589425 LAES SEALSQ Corp Ordinary Shares
LAKE 18.94 19.1 1 2025/03/20 13:43:23 open -0.16 -0.83769634 LAKE Lakeland Industries Inc
LAMR 112.1448 114.94 2 2025/03/20 13:43:41 open -2.7952 -2.43187750 LAMR Lamar Advertising Co
LANC 175.3195 175.88 1 2025/03/20 13:43:46 open -0.5605 -0.31868319 LANC Lancaster Colony Corp
LAND 10.64 10.65 100 2025/03/20 13:43:33 open -0.01 -0.09389671 LAND Gladstone Land Corporation
LANDP 20.06 20.08 12 2025/03/20 13:41:56 open -0.02 -0.09960159 LANDP Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock
LARK 25.975 26 1 2025/03/20 13:43:38 open -0.025 -0.09615385 LARK Landmark Bancorp Inc
LASE 3.46 3.6 2 2025/03/20 13:42:10 open -0.14 -3.88888889 LASE Laser Photonics Corporation Common Stock
LASR 8.815 8.79 11 2025/03/20 13:43:01 open 0.025 0.28441411 LASR nLIGHT Inc. Common Stock
LAUR 19.68 19.44 2 2025/03/20 13:43:46 open 0.24 1.23456790 LAUR Laureate Education Inc. Common Stock
LAZR 6.3899 7.31 1 2025/03/20 13:43:45 open -0.9201 -12.58686731 LAZR Luminar Technologies Inc. Class A Common Stock
LBRDA 82.12 80.02 100 2025/03/20 13:43:12 open 2.10 2.62434391 LBRDA Liberty Broadband Corporation Class A
LBRDK 82.5696 80.96 1 2025/03/20 13:43:41 open 1.6096 1.98814229 LBRDK Liberty Broadband Corporation Class C
LBTYA 12.045 11.88 1 2025/03/20 13:43:41 open 0.165 1.38888889 LBTYA Liberty Global Ltd. Class A Common Shares
LBTYK 12.5488 12.35 2 2025/03/20 13:43:44 open 0.1988 1.60971660 LBTYK Liberty Global Ltd. Class C Common Shares
LCFY 5.4 6.01 5 2025/03/20 12:55:54 open -0.61 -10.14975042 LCFY Locafy Limited Ordinary Share
LCID 2.326 2.395 400 2025/03/20 13:43:46 open -0.069 -2.88100209 LCID Lucid Group Inc. Common Stock
LCNB 14.88 15.09 10 2025/03/20 13:42:54 open -0.21 -1.39165010 LCNB LCNB Corporation
LCUT 5.7438 5.5 1 2025/03/20 13:43:21 open 0.2438 4.43272727 LCUT Lifetime Brands Inc.
LDTC 0.639 0.5755 520 2025/03/20 13:42:55 open 0.0635 11.03388358 LDTC LeddarTech Holdings Inc. Common Shares
LE 10.1499 10.65 50 2025/03/20 13:43:08 open -0.5001 -4.69577465 LE Lands' End Inc. Common Stock
LECO 194.1009 192.77 2 2025/03/20 13:43:37 open 1.3309 0.69040826 LECO Lincoln Electric Holdings Inc
LEDS 2.075 2.02 6 2025/03/20 13:43:43 open 0.055 2.72277228 LEDS SemiLEDS Corporation
LEE 10.08 8.66 20 2025/03/20 13:43:18 open 1.42 16.39722864 LEE Lee Enterprises Inc.
LEGH 26.16 26.18 1 2025/03/20 13:42:55 open -0.02 -0.07639419 LEGH Legacy Housing Corporation Common Stock
LEGN 37.75 37.55 1 2025/03/20 13:43:38 open 0.20 0.53262317 LEGN Legend Biotech Corporation American Depositary Shares
LENZ 25.87 27.57 7 2025/03/20 13:43:44 open -1.70 -6.16612260 LENZ LENZ Therapeutics Inc. Common Stock
LESL 0.7844 0.8509 25 2025/03/20 13:43:45 open -0.0665 -7.81525444 LESL Leslie's Inc. Common Stock
LEXX 1.48 1.47 100 2025/03/20 11:30:26 open 0.01 0.68027211 LEXX Lexaria Bioscience Corp. Common Stock
LFCR 6.72 6.6 60 2025/03/20 13:43:41 open 0.12 1.81818182 LFCR Lifecore Biomedical Inc. Common Stock
LFMD 5.6503 5.61 6 2025/03/20 13:43:12 open 0.0403 0.71836007 LFMD LifeMD Inc. Common Stock
LFST 6.8863 6.78 100 2025/03/20 13:43:41 open 0.1063 1.56784661 LFST LifeStance Health Group Inc. Common Stock
LFUS 211.8672 212.11 5 2025/03/20 13:43:43 open -0.2428 -0.11446891 LFUS Littelfuse Inc
LFVN 16.345 16.24 10 2025/03/20 13:43:17 open 0.105 0.64655172 LFVN Lifevantage Corporation Common Stock (Delaware)
LFWD 1.81 1.81 1 2025/03/20 12:55:06 open 0.00 0 LFWD Lifeward Ltd. Ordinary Shares
LGCB 0.1868 0.181 1 2025/03/20 12:56:26 open 0.0058 3.20441989 LGCB Linkage Global Inc Class A Ordinary Shares
LGCL 0.5925 0.5606 250 2025/03/20 10:55:54 open 0.0319 5.69033179 LGCL Lucas GC Limited Ordinary Shares
LGHL 0.096 0.094 260 2025/03/20 12:55:59 open 0.002 2.12765957 LGHL Lion Group Holding Ltd. American Depositary Share
LGIH 72.9339 72.83 3 2025/03/20 13:43:33 open 0.1039 0.14266099 LGIH LGI Homes Inc.
LGMK 0.145 0.17 1 2025/03/20 13:43:29 open -0.025 -14.70588235 LGMK LogicMark Inc. Common Stock (NV)
LGND 109.8 106.87 1 2025/03/20 13:43:05 open 2.93 2.74164873 LGND Ligand Pharmaceuticals Inc.
LGO 1.865 1.95 269 2025/03/20 13:41:16 open -0.085 -4.35897436 LGO Largo Inc. Common Shares
LGTY 14.235 14.24 1 2025/03/20 13:43:35 open -0.005 -0.03511236 LGTY Logility Supply Chain Solutions Inc. Common Stock
LGVN 1.81 1.7 2 2025/03/20 13:41:02 open 0.11 6.47058824 LGVN Longeveron Inc. Common Stock
LI 26.885 27.06 100 2025/03/20 13:43:39 open -0.175 -0.64671101 LI Li Auto Inc. American Depositary Shares
LICN 4.0601 3.96 1 2025/03/20 13:43:28 open 0.1001 2.52777778 LICN Lichen China Limited Class A Ordinary Shares
LIDR 0.6804 0.674 1 2025/03/20 13:43:35 open 0.0064 0.94955490 LIDR AEye Inc. Class A Common Stock
LIF 40.89 40.96 24 2025/03/20 13:43:45 open -0.07 -0.17089844 LIF Life360 Inc. Common Stock
LILA 6.8248 6.84 1 2025/03/20 13:43:03 open -0.0152 -0.22222222 LILA Liberty Latin America Ltd. Class A Common Stock
LILAK 6.865 6.78 1 2025/03/20 13:43:32 open 0.085 1.25368732 LILAK Liberty Latin America Ltd. Class C Common Stock
LIN 457.94 456.105 6 2025/03/20 13:43:45 open 1.835 0.40231964 LIN Linde plc Ordinary Share
LINC 15.7616 15.47 11 2025/03/20 13:43:19 open 0.2916 1.88493859 LINC Lincoln Educational Services
LIND 10.15 10.23 6 2025/03/20 13:43:36 open -0.08 -0.78201369 LIND Lindblad Expeditions Holdings Inc. Common Stock
LINE 60.1025 60.32 3 2025/03/20 13:42:42 open -0.2175 -0.36057692 LINE Lineage Inc. Common Stock
LINK 6.22 6.335 14 2025/03/20 13:30:33 open -0.115 -1.81531176 LINK Interlink Electronics Inc. Common Stock
LION 7.99 7.96 87 2025/03/20 13:42:51 open 0.03 0.37688442 LION Lionsgate Studios Corp. Common Shares
LIPO 2.42 2.4474 300 2025/03/20 11:31:15 open -0.0274 -1.11955545 LIPO Lipella Pharmaceuticals Inc. Common Stock
LIQT 1.47 1.5 100 2025/03/20 12:07:43 open -0.03 -2.00 LIQT LiqTech International Inc.
LITE 69.5708 65.91 1 2025/03/20 13:43:46 open 3.6608 5.55424063 LITE Lumentum Holdings Inc. Common Stock
LITM 0.57835 0.4753 8,637 2025/03/20 13:43:22 open 0.10305 21.68104355 LITM Snow Lake Resources Ltd. Common Shares
LITP 6.58 6.56 100 2025/03/20 12:05:42 open 0.02 0.30487805 LITP Sprott Lithium Miners ETF
LIVE 6.59 6.5402 4 2025/03/20 13:42:55 open 0.0498 0.76144460 LIVE Live Ventures Inc
LIVN 40.1899 40.48 1 2025/03/20 13:43:33 open -0.2901 -0.71665020 LIVN LivaNova PLC Ordinary Shares
LKCO 1.52 1.41 98 2025/03/20 13:42:54 open 0.11 7.80141844 LKCO Luokung Technology Corp Ordinary Shares
LKFN 61.175 61.44 6 2025/03/20 13:43:30 open -0.265 -0.43131510 LKFN Lakeland Financial Corp
LKQ 41.284987 41.39 3 2025/03/20 13:43:44 open -0.105013 -0.25371587 LKQ LKQ Corporation
LLYVA 65.66 66.09 400 2025/03/20 13:43:42 open -0.43 -0.65062793 LLYVA Liberty Media Corporation Series A Liberty Live Common Stock
LLYVK 67.225 67.05 100 2025/03/20 13:43:43 open 0.175 0.26099925 LLYVK Liberty Media Corporation Series C Liberty Live Common Stock
LMAT 85.605 84.03 1 2025/03/20 13:43:41 open 1.575 1.87433060 LMAT LeMaitre Vascular Inc.
LMB 81.76 79.73 8 2025/03/20 13:43:46 open 2.03 2.54609306 LMB Limbach Holdings Inc Common Stock
LMBS 49.225 49.24 32 2025/03/20 13:43:46 open -0.015 -0.03046304 LMBS First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF
LMNR 17.71 18.18 5 2025/03/20 13:43:45 open -0.47 -2.58525853 LMNR Limoneira Co
LNKB 6.88 6.87 73 2025/03/20 13:42:13 open 0.01 0.14556041 LNKB LINKBANCORP Inc. Common Stock
LNKS 0.723 0.6311 100 2025/03/20 13:40:39 open 0.0919 14.56187609 LNKS Linkers Industries Limited Class A Ordinary Shares
LNSR 15.18 16.53 95 2025/03/20 13:41:36 open -1.35 -8.16696915 LNSR LENSAR Inc. Common Stock
LNT 63.33 63.44 12 2025/03/20 13:43:31 open -0.11 -0.17339218 LNT Alliant Energy Corporation Common Stock
LNTH 99.79 101.47 100 2025/03/20 13:43:39 open -1.68 -1.65566177 LNTH Lantheus Holdings Inc
LNW 104.6421 103.8 8 2025/03/20 13:43:46 open 0.8421 0.81127168 LNW Light & Wonder Inc. Common Stock
LNZA 0.4072 0.41 100 2025/03/20 13:43:23 open -0.0028 -0.68292683 LNZA LanzaTech Global Inc. Common Stock
LOAN 5.6855 5.69 1 2025/03/20 12:55:32 open -0.0045 -0.07908612 LOAN Manhattan Bridge Capital Inc
LOBO 1.215 1.17 41 2025/03/20 13:43:36 open 0.045 3.84615385 LOBO LOBO EV TECHNOLOGIES LTD. Ordinary shares
LOCO 10.38 10.35 23 2025/03/20 13:43:14 open 0.03 0.28985507 LOCO El Pollo Loco Holdings Inc.
LOGC 7.4467 7.43 1 2025/03/20 13:43:38 open 0.0167 0.22476447 LOGC ContextLogic Inc. Class A Common Stock
LOGI 90.81 90.5 100 2025/03/20 13:43:41 open 0.31 0.34254144 LOGI Logitech International SA
LOOP 1.21 1.1771 1 2025/03/20 13:42:08 open 0.0329 2.79500467 LOOP Loop Industries Inc. Common Stock
LOPE 169.435 168.88 1 2025/03/20 13:43:43 open 0.555 0.32863572 LOPE Grand Canyon Education Inc
LOT 1.46 1.53 1,000 2025/03/20 13:30:32 open -0.07 -4.57516340 LOT Lotus Technology Inc. American Depositary Shares
LOVE 17.5804 17.33 1 2025/03/20 13:42:46 open 0.2504 1.44489325 LOVE The Lovesac Company Common Stock
LPBB 10.1 10.08 4,900 2025/03/20 12:56:25 open 0.02 0.19841270 LPBB Launch Two Acquisition Corp. Class A Ordinary Shares
LPLA 332.6132 328.44 2 2025/03/20 13:43:18 open 4.1732 1.27061259 LPLA LPL Financial Holdings Inc.
LPRO 3.2118 3.41 23 2025/03/20 13:42:54 open -0.1982 -5.81231672 LPRO Open Lending Corporation Common Stock
LPSN 0.903 0.9014 400 2025/03/20 13:42:55 open 0.0016 0.17750166 LPSN LivePerson Inc
LPTH 2.1925 2.22 3 2025/03/20 13:42:42 open -0.0275 -1.23873874 LPTH Lightpath Technologies Inc
LPTX 0.4284 0.4179 100 2025/03/20 13:43:17 open 0.0105 2.51256281 LPTX Leap Therapeutics Inc. Common Stock
LQDA 15.3976 14.55 11 2025/03/20 13:43:42 open 0.8476 5.82542955 LQDA Liquidia Corporation Common Stock
LQDT 30.875 30.04 4 2025/03/20 13:43:42 open 0.835 2.77962716 LQDT Liquidity Services Inc.
LRCX 77.29 76.69 25 2025/03/20 13:43:44 open 0.60 0.78237058 LRCX Lam Research Corp
LRGE 71.09 70.71 1 2025/03/20 13:42:11 open 0.38 0.53740631 LRGE ClearBridge Large Cap Growth ESG ETF
LRHC 0.2102 0.21 1 2025/03/20 11:30:23 open 0.0002 0.09523810 LRHC La Rosa Holding Corp. Common Stock
LRMR 2.53 2.52 26 2025/03/20 13:43:39 open 0.01 0.39682540 LRMR Larimar Therapeutics Inc. Common Stock
LSAK 4.44 4.625 10 2025/03/20 13:43:03 open -0.185 -4.00 LSAK Lesaka Technologies Inc. Common Stock
LSBPW 0.03 0.0322 100 2025/03/20 12:05:39 open -0.0022 -6.83229814 LSBPW LakeShore Biopharma Co. Ltd Warrants
LSCC 60.75 61.5 10 2025/03/20 13:43:45 open -0.75 -1.21951220 LSCC Lattice Semiconductor Corp
LSE 8.5 10.47 2 2025/03/20 13:43:45 open -1.97 -18.81566380 LSE Leishen Energy Holding Co. Ltd. Ordinary Shares
LSEA 7.66 7.55 10 2025/03/20 13:42:56 open 0.11 1.45695364 LSEA Landsea Homes Corporation Common Stock
LSEAW 0.0761 0.072 100 2025/03/20 12:07:45 open 0.0041 5.69444444 LSEAW Landsea Homes Corporation Warrant
LSH 1.0488 1.05 500 2025/03/20 10:56:40 open -0.0012 -0.11428571 LSH Lakeside Holding Limited Common Stock
LSTR 144.8366 146.26 1 2025/03/20 13:43:42 open -1.4234 -0.97319841 LSTR Landstar System Inc
LTBR 9.695 9.68 10 2025/03/20 13:43:30 open 0.015 0.15495868 LTBR Lightbridge Corp.
LTRN 3.66 3.75 1 2025/03/20 13:42:55 open -0.09 -2.400 LTRN Lantern Pharma Inc. Common Stock
LTRX 2.755 2.76 2 2025/03/20 13:42:26 open -0.005 -0.18115942 LTRX Lantronix Inc
LTRY 1.1577 1.04 2,000 2025/03/20 13:43:05 open 0.1177 11.31730769 LTRY Lottery.com Inc. Common Stock
LTRYW 0.0319 0.0329 1 2025/03/20 12:06:38 open -0.0010 -3.03951368 LTRYW Lottery.com Inc. Warrants
LUCD 1.57 1.5 150 2025/03/20 13:43:22 open 0.07 4.66666667 LUCD Lucid Diagnostics Inc. Common Stock
LUCY 3.34 3.5 100 2025/03/20 13:42:25 open -0.16 -4.57142857 LUCY Innovative Eyewear Inc. Common Stock
LULU 327.015 327.05 7 2025/03/20 13:43:46 open -0.035 -0.01070173 LULU lululemon athletica inc.
LUNG 7.85 7.75 49 2025/03/20 13:43:29 open 0.10 1.29032258 LUNG Pulmonx Corporation Common Stock
LUNR 7.175 7.14 1 2025/03/20 13:43:46 open 0.035 0.49019608 LUNR Intuitive Machines Inc. Class A Common Stock
LVHD 40.2504 40.25 76 2025/03/20 12:05:46 open 0.0004 0.00099379 LVHD Franklin U.S. Low Volatility High Dividend Index ETF
LVLU 0.55 0.425 66 2025/03/20 13:43:45 open 0.125 29.41176471 LVLU Lulu's Fashion Lounge Holdings Inc. Common Stock
LVO 0.8162 0.74 36 2025/03/20 13:40:48 open 0.0762 10.29729730 LVO LiveOne Inc. Common Stock
LWAY 24.12 23.84 67 2025/03/20 13:43:31 open 0.28 1.17449664 LWAY Lifeway Foods Inc
LWLG 1.025 1.05 100 2025/03/20 13:43:39 open -0.025 -2.38095238 LWLG Lightwave Logic Inc. Common Stock
LX 10.4199 10.63 200 2025/03/20 13:43:44 open -0.2101 -1.97648166 LX LexinFintech Holdings Ltd. American Depositary Shares
LXEH 10.7499 10.43 94 2025/03/20 13:42:14 open 0.3199 3.06711409 LXEH Lixiang Education Holding Co. Ltd. American Depositary Shares
LXEO 2.755 3 100 2025/03/20 12:55:11 open -0.245 -8.16666667 LXEO Lexeo Therapeutics Inc. Common Stock
LXRX 0.3422 0.3473 2 2025/03/20 13:43:32 open -0.0051 -1.46847106 LXRX Lexicon Pharmaceuticals Inc.
LYEL 0.5418 0.5976 6 2025/03/20 13:42:52 open -0.0558 -9.33734940 LYEL Lyell Immunopharma Inc. Common Stock
LYFT 11.7245 11.64 56 2025/03/20 13:43:38 open 0.0845 0.72594502 LYFT Lyft Inc. Class A Common Stock
LYRA 0.157 0.1623 1 2025/03/20 13:43:37 open -0.0053 -3.26555761 LYRA Lyra Therapeutics Inc. Common Stock
LYT 0.0717 0.0642 4,630 2025/03/20 13:43:46 open 0.0075 11.68224299 LYT Lytus Technologies Holdings PTV. Ltd. Common Shares
LYTS 17.5315 17.48 1 2025/03/20 13:43:28 open 0.0515 0.29462243 LYTS LSI Industries Inc
LZ 9.515 9.46 100 2025/03/20 13:43:42 open 0.055 0.58139535 LZ LegalZoom.com Inc. Common Stock
MAMA 6.26 6.2 3 2025/03/20 13:43:33 open 0.06 0.96774194 MAMA Mama's Creations Inc. Common Stock
MANH 173.33 173.36 36 2025/03/20 13:43:44 open -0.03 -0.01730503 MANH Manhattan Associates Inc
MAPS 1.255 1.23 10 2025/03/20 13:43:00 open 0.025 2.03252033 MAPS WM Technology Inc. Class A Common Stock
MAR 244.98 244.91 5 2025/03/20 13:43:46 open 0.07 0.02858193 MAR Marriot International Class A Common Stock
MARA 12.4989 12.365 50 2025/03/20 13:43:45 open 0.1339 1.08289527 MARA MARA Holdings Inc. Common Stock
MASI 170.6905 170.99 14 2025/03/20 13:43:37 open -0.2995 -0.17515644 MASI Masimo Corporation
MASK 3.86 3.84 50 2025/03/20 11:29:23 open 0.02 0.52083333 MASK 3 E Network Technology Group Ltd Class A Ordinary Shares
MASS 4.1201 4.17 11 2025/03/20 13:43:36 open -0.0499 -1.19664269 MASS 908 Devices Inc. Common Stock
MAT 20.0041 20 23 2025/03/20 13:43:45 open 0.0041 0.020500 MAT Mattel Inc.
MATH 1.89 1.89 2 2025/03/20 13:43:24 open 0.00 0 MATH Metalpha Technology Holding Limited Ordinary Shares
MATW 23.0559 22.76 7 2025/03/20 13:43:28 open 0.2959 1.30008787 MATW Matthews International Corp
MAXI 21.2678 21.87 1 2025/03/20 13:43:10 open -0.6022 -2.75354367 MAXI Simplify Bitcoin Strategy PLUS Income ETF
MAXN 4.03 3.91 200 2025/03/20 13:42:20 open 0.12 3.06905371 MAXN Maxeon Solar Technologies Ltd. Ordinary Shares
MAZE 11.9906 11.97 3 2025/03/20 13:43:45 open 0.0206 0.17209691 MAZE Maze Therapeutics Inc. Common Stock
MBB 93.61 93.9 3 2025/03/20 13:43:36 open -0.29 -0.30883919 MBB iShares MBS ETF
MBIN 38.8366 38.65 1 2025/03/20 13:43:35 open 0.1866 0.48279431 MBIN Merchants Bancorp Common Stock
MBIO 1.425 1.43 2 2025/03/20 13:41:47 open -0.005 -0.34965035 MBIO Mustang Bio Inc.
MBLY 14.415 14.55 61 2025/03/20 13:43:20 open -0.135 -0.92783505 MBLY Mobileye Global Inc. Class A Common Stock
MBOT 1.725 1.605 1 2025/03/20 13:43:32 open 0.120 7.47663551 MBOT Microbot Medical Inc. Common Stock
MBRX 1.0802 1.05 62 2025/03/20 13:43:15 open 0.0302 2.87619048 MBRX Moleculin Biotech Inc.
MBUU 29.555 29.19 3 2025/03/20 13:43:34 open 0.365 1.25042823 MBUU Malibu Boats Inc. Class A
MBWM 44.748 44.56 15 2025/03/20 13:43:01 open 0.188 0.42190305 MBWM Mercantile Bank Corp
MBX 8.286 8.35 9 2025/03/20 13:43:37 open -0.064 -0.76646707 MBX MBX Biosciences Inc. Common Stock
MCBS 27.51 27.3 2 2025/03/20 13:42:55 open 0.21 0.76923077 MCBS METROCITY BANKSHARES INC
MCFT 17.34 17.15 100 2025/03/20 13:42:56 open 0.19 1.10787172 MCFT MasterCraft Boat Holdings Inc. Common Stock
MCHI 56.625 56.635 10 2025/03/20 13:43:39 open -0.010 -0.01765693 MCHI iShares MSCI China ETF
MCHP 51.7325 52.28 2 2025/03/20 13:43:45 open -0.5475 -1.04724560 MCHP Microchip Technology Inc
MCHX 1.7391 1.99 1 2025/03/20 13:43:22 open -0.2509 -12.60804020 MCHX Marchex Inc. Class B
MCRB 0.7289 0.7662 100 2025/03/20 13:40:27 open -0.0373 -4.86818063 MCRB Seres Therapeutics Inc.
MCRI 81.7598 81.5 7 2025/03/20 13:43:41 open 0.2598 0.31877301 MCRI Monarch Casino & Resort Inc
MCTR 7.69 8.01 1 2025/03/20 13:43:03 open -0.32 -3.99500624 MCTR CTRL Group Limited Ordinary Shares
MCW 8.2399 8.09 1 2025/03/20 13:43:34 open 0.1499 1.85290482 MCW Mister Car Wash Inc.
MDAI 1.675 1.62 100 2025/03/20 13:42:37 open 0.055 3.39506173 MDAI Spectral AI Inc. Class A Common Stock
MDB 190.7491 187.69 18 2025/03/20 13:43:40 open 3.0591 1.62986840 MDB MongoDB Inc. Class A
MDCX 3.105 3 500 2025/03/20 13:40:58 open 0.105 3.500 MDCX Medicus Pharma Ltd. Common Stock
MDGL 336.0693 339.42 100 2025/03/20 13:43:33 open -3.3507 -0.98718402 MDGL Madrigal Pharmaceuticals Inc. Common Stock
MDIV 16.495 16.52 2,950 2025/03/20 13:43:22 open -0.025 -0.15133172 MDIV First Trust Exchange-Traded Fund VI Multi-Asset Diversified Income Index Fund
MDLZ 63.88 64.12 8 2025/03/20 13:43:42 open -0.24 -0.37429819 MDLZ Mondelez International Inc. Class A
MDWD 17.36 18.1 18 2025/03/20 13:43:10 open -0.74 -4.08839779 MDWD MediWound Ltd.
MDXG 8.045 8 6 2025/03/20 13:43:41 open 0.045 0.562500 MDXG MiMedx Group Inc
ME 1.7599 1.8 50 2025/03/20 13:43:16 open -0.0401 -2.22777778 ME 23andMe Holding Co. Class A Common Stock
MEDP 319.9 324.21 1 2025/03/20 13:43:25 open -4.31 -1.32938527 MEDP Medpace Holdings Inc. Common Stock
MEGL 1.49 1.45 72 2025/03/20 11:31:58 open 0.04 2.75862069 MEGL Magic Empire Global Limited Class A Ordinary Shares
MELI 2059.31 2061.89 3 2025/03/20 13:43:39 open -2.58 -0.12512792 MELI Mercado Libre Inc
MEOH 38.3724 37.47 4 2025/03/20 13:43:31 open 0.9024 2.40832666 MEOH Methanex Corp
MERC 6.61 6.63 5 2025/03/20 13:43:31 open -0.02 -0.30165913 MERC Mercer International Inc
MESA 0.94 0.9784 5 2025/03/20 13:43:25 open -0.0384 -3.92477514 MESA Mesa Air Group Inc. Common Stock
MESO 13.745 13.97 100 2025/03/20 13:43:41 open -0.225 -1.61059413 MESO Mesoblast Limited American Depositary Shares
META 597.044 582.755 1 2025/03/20 13:43:46 open 14.289 2.45197381 META Meta Platforms Inc. Class A Common Stock
METC 8.85 9.06 2 2025/03/20 13:43:34 open -0.21 -2.31788079 METC Ramaco Resources Inc. Class A Common Stock
METCB 8.25 8.57 6 2025/03/20 13:43:05 open -0.32 -3.73395566 METCB Ramaco Resources Inc. Class B Common Stock
METD 19.305 19.82 1,060 2025/03/20 13:41:53 open -0.515 -2.59838547 METD Direxion Daily META Bear 1X Shares
METU 33.03 31.44 2 2025/03/20 13:43:24 open 1.59 5.05725191 METU Direxion Daily META Bull 2X Shares
MFH 6.2028 6.475 5 2025/03/20 13:43:44 open -0.2722 -4.20386100 MFH Mercurity Fintech Holding Inc. Ordinary Shares
MFI 0.6257 0.6344 100 2025/03/20 12:56:03 open -0.0087 -1.37137453 MFI mF International Limited Class A Ordinary Shares
MFIC 12.905 12.9 10 2025/03/20 13:42:36 open 0.005 0.03875969 MFIC MidCap Financial Investment Corporation Common Stock
MFIN 8.815 8.87 24 2025/03/20 13:43:37 open -0.055 -0.62006764 MFIN Medallion Financial Corp
MGEE 92.558 91.57 2 2025/03/20 13:43:16 open 0.988 1.07895599 MGEE MGE Energy Inc
MGIC 13.57 13.89 11 2025/03/20 13:43:22 open -0.32 -2.30381569 MGIC Magic Software Enterprises Ltd
MGIH 1.637657 1.65 43 2025/03/20 10:57:16 open -0.012343 -0.74806061 MGIH Millennium Group International Holdings Limited Ordinary Shares
MGNI 13.265 13.18 20 2025/03/20 13:43:36 open 0.085 0.64491654 MGNI Magnite Inc. Common Stock
MGNX 2.115 2.16 3 2025/03/20 13:43:28 open -0.045 -2.08333333 MGNX MacroGenics Inc.
MGPI 30.365 30.41 1 2025/03/20 13:43:09 open -0.045 -0.14797764 MGPI MGP Ingredients Inc
MGRC 113.97 114.69 25 2025/03/20 13:43:30 open -0.72 -0.62777923 MGRC Mcgrath Rentcorp
MGRM 3.145 3.35 12 2025/03/20 13:41:53 open -0.205 -6.11940299 MGRM Monogram Technologies Inc. Common Stock
MGRX 4.302 4.25 3 2025/03/20 11:30:51 open 0.052 1.22352941 MGRX Mangoceuticals Inc. Common Stock
MGTX 7.63 7.65 10 2025/03/20 13:43:44 open -0.02 -0.26143791 MGTX MeiraGTx Holdings plc Ordinary Shares
MGX 1.69 1.68 100 2025/03/20 13:43:28 open 0.01 0.59523810 MGX Metagenomi Inc. Common Stock
MHLD 0.6907 0.6944 97 2025/03/20 13:42:56 open -0.0037 -0.53283410 MHLD Maiden Hldgs Ltd
MIDD 154.875 153.89 1 2025/03/20 13:43:46 open 0.985 0.64006758 MIDD Middleby Corp
MIGI 0.5601 0.607 5 2025/03/20 13:41:17 open -0.0469 -7.72652389 MIGI Mawson Infrastructure Group Inc. Common Stock
MIMI 5.81 5.79 100 2025/03/20 13:30:14 open 0.02 0.34542314 MIMI Mint Incorporation Limited Class A Ordinary Shares
MIND 7.34 7.73 3 2025/03/20 13:42:18 open -0.39 -5.04527814 MIND MIND Technology Inc. Common Stock (DE)
MIRA 1.23 1.22 8 2025/03/20 13:43:44 open 0.01 0.81967213 MIRA MIRA Pharmaceuticals Inc. Common Stock
MIRM 47.3046 47.63 1 2025/03/20 13:43:46 open -0.3254 -0.68318287 MIRM Mirum Pharmaceuticals Inc. Common Stock
MIST 1.9492 2 100 2025/03/20 13:43:29 open -0.0508 -2.5400 MIST Milestone Pharmaceuticals Inc. Common Shares
MITK 9.11 9.01 5 2025/03/20 13:43:36 open 0.10 1.10987791 MITK Mitek Systems Inc.
MKSI 90.31 90.12 5 2025/03/20 13:43:43 open 0.19 0.21083000 MKSI MKS Instruments Inc
MKTW 0.5312 0.5471 300 2025/03/20 13:43:33 open -0.0159 -2.90623286 MKTW MarketWise Inc. Class A Common Stock
MKTX 216.5092 215.94 1 2025/03/20 13:43:43 open 0.5692 0.26359174 MKTX MarketAxess Holdings Inc.
MKZR 1.8207 1.82 1 2025/03/20 13:43:10 open 0.0007 0.03846154 MKZR MacKenzie Realty Capital Inc. Common Stock
MLAB 121.9846 121.74 1 2025/03/20 13:43:35 open 0.2446 0.20091999 MLAB Mesa Laboratories Inc
MLCO 5.6073 5.66 1 2025/03/20 13:43:38 open -0.0527 -0.93109541 MLCO Melco Resorts & Entertainment Limited American Depositary Shares
MLGO 3.055 3.45 1 2025/03/20 13:43:39 open -0.395 -11.44927536 MLGO MicroAlgo Inc. Ordinary Shares
MLKN 19.1065 19.12 12 2025/03/20 13:43:43 open -0.0135 -0.07060669 MLKN MillerKnoll Inc. Common Stock
MLTX 40.47 39.91 7 2025/03/20 13:43:09 open 0.56 1.40315710 MLTX MoonLake Immunotherapeutics Class A Ordinary Shares
MLYS 16.42 16.43 5 2025/03/20 13:43:39 open -0.01 -0.06086427 MLYS Mineralys Therapeutics Inc. Common Stock
MMLP 3.72 3.64 84 2025/03/20 13:43:46 open 0.08 2.19780220 MMLP Martin Midstream Partners LP
MMSI 101.62 101.96 100 2025/03/20 13:43:36 open -0.34 -0.33346410 MMSI Merit Medical Systems Inc
MMYT 99.985 100.17 92 2025/03/20 13:43:18 open -0.185 -0.18468603 MMYT MakeMyTrip Limited
MNDO 1.99 2 8 2025/03/20 13:43:33 open -0.01 -0.500 MNDO Mind CTI Ltd
MNDR 2.2699 2.24 15 2025/03/20 13:42:31 open 0.0299 1.33482143 MNDR Mobile-health Network Solutions Class A Ordinary Shares
MNDY 263.925 260.7 3 2025/03/20 13:43:40 open 3.225 1.23705409 MNDY monday.com Ltd. Ordinary Shares
MNKD 5.2747 5.3 20 2025/03/20 13:43:44 open -0.0253 -0.47735849 MNKD Mannkind Corporation
MNMD 6.595 6.62 100 2025/03/20 13:43:42 open -0.025 -0.37764350 MNMD Mind Medicine (MindMed) Inc. Common Shares
MNPR 45.1 38.085 5 2025/03/20 13:43:32 open 7.015 18.41932519 MNPR Monopar Therapeutics Inc. Common Stock
MNRO 17.0007 17.02 1 2025/03/20 13:43:44 open -0.0193 -0.11339600 MNRO Monro Inc. Common Stock
MNST 56.7963 56.84 100 2025/03/20 13:43:44 open -0.0437 -0.07688248 MNST Monster Beverage Corporation
MNTK 2.32 2.04 85 2025/03/20 13:43:20 open 0.28 13.72549020 MNTK Montauk Renewables Inc. Common Stock
MNTS 2.02 2.16 150 2025/03/20 13:42:34 open -0.14 -6.48148148 MNTS Momentus Inc. Class A Common Stock
MOBX 0.9052 0.8852 12 2025/03/20 13:43:41 open 0.0200 2.25937641 MOBX Mobix Labs Inc. Class A Common Stock
MODD 1.02 0.9333 100 2025/03/20 13:43:46 open 0.0867 9.28961749 MODD Modular Medical Inc. Common Stock
MODL 39.4092 38.9358 7 2025/03/20 10:25:52 open 0.4734 1.21584763 MODL VictoryShares WestEnd U.S. Sector ETF
MODV 2.22 2.51 7 2025/03/20 13:43:45 open -0.29 -11.55378486 MODV ModivCare Inc. Common Stock
MOFG 29.8966 29.44 1 2025/03/20 13:43:39 open 0.4566 1.55095109 MOFG MidWestOne Financial Group
MOGO 1.0007 1.17 145 2025/03/20 09:58:36 open -0.1693 -14.47008547 MOGO Mogo Inc. Common Shares
MOMO 6.715 6.8 34 2025/03/20 13:42:14 open -0.085 -1.2500 MOMO Hello Group Inc. American Depositary Shares
MORN 295.93 295.29 3 2025/03/20 13:43:46 open 0.64 0.21673609 MORN Morningstar Inc.
MOVE 2.175 2.43 4 2025/03/20 12:07:06 open -0.255 -10.49382716 MOVE Movano Inc. Common Stock
MPAA 10.42 10.49 100 2025/03/20 13:42:21 open -0.07 -0.66730219 MPAA Motorcar Parts of America Inc.
MPB 26.1393 25.93 37 2025/03/20 13:30:26 open 0.2093 0.80717316 MPB Mid Penn Bancorp Inc.
MPWR 621.43 620.89 11 2025/03/20 13:43:45 open 0.54 0.08697193 MPWR Monolithic Power Systems Inc.
MQ 4.5358 4.52 24 2025/03/20 13:43:36 open 0.0158 0.34955752 MQ Marqeta Inc. Class A Common Stock
MRAM 5.275 5.33 1 2025/03/20 13:42:43 open -0.055 -1.03189493 MRAM Everspin Technologies Inc
MRBK 14.1101 14.1 1 2025/03/20 13:43:38 open 0.0101 0.07163121 MRBK Meridian Corporation
MRCC 7.82 7.8 100 2025/03/20 10:56:45 open 0.02 0.25641026 MRCC Monroe Capital Corporation
MRCY 46.5227 45.74 3 2025/03/20 13:43:34 open 0.7827 1.71119370 MRCY Mercury Systems Inc.
MREO 2.59 2.55 1 2025/03/20 13:43:37 open 0.04 1.56862745 MREO Mereo BioPharma Group plc American Depositary Shares
MRKR 1.3 1.31 12 2025/03/20 10:26:09 open -0.01 -0.76335878 MRKR Marker Therapeutics Inc. Common Stock
MRM 0.5099 0.504 1,960 2025/03/20 12:08:04 open 0.0059 1.17063492 MRM MEDIROM Healthcare Technologies Inc. American Depositary Share
MRNA 33.36 33.12 62 2025/03/20 13:43:47 open 0.24 0.72463768 MRNA Moderna Inc. Common Stock
MRSN 0.4323 0.4435 363 2025/03/20 13:43:40 open -0.0112 -2.52536640 MRSN Mersana Therapeutics Inc. Common Stock
MRTN 13.67 13.59 11 2025/03/20 13:42:34 open 0.08 0.58866814 MRTN Marten Transport Ltd
MRUS 47.7249 46.5 1 2025/03/20 13:43:43 open 1.2249 2.63419355 MRUS Merus N.V. Common Shares
MRVI 2.355 2.41 100 2025/03/20 13:43:46 open -0.055 -2.28215768 MRVI Maravai LifeSciences Holdings Inc. Class A Common Stock
MRVL 70.245 69.165 100 2025/03/20 13:43:46 open 1.080 1.56148341 MRVL Marvell Technology Inc. Common Stock
MRX 34.35 33.74 3 2025/03/20 13:43:36 open 0.61 1.80794309 MRX Marex Group plc Ordinary Shares
MSAI 1.31 1.31 100 2025/03/20 13:43:45 open 0.00 0 MSAI MultiSensor AI Holdings Inc. Common Stock
MSBI 18.094 18.06 1 2025/03/20 13:43:42 open 0.034 0.18826135 MSBI Midland States Bancorp Inc. Common Stock
MSEX 59.29 59.96 5 2025/03/20 13:43:44 open -0.67 -1.11741161 MSEX Middlesex Water Co
MSFL 18.999 18.765 50 2025/03/20 13:42:19 open 0.234 1.24700240 MSFL GraniteShares 2x Long MSFT Daily ETF
MSFT 386.4672 385.735 1 2025/03/20 13:43:46 open 0.7322 0.18981944 MSFT Microsoft Corp
MSFU 32.06 31.9 90 2025/03/20 13:43:25 open 0.16 0.50156740 MSFU Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares
MSGM 1.28 1.28 100 2025/03/20 12:54:57 open 0.00 0 MSGM Motorsport Games Inc. Class A Common Stock
MSPR 1.3709 1.41 1 2025/03/20 13:43:39 open -0.0391 -2.77304965 MSPR MSP Recovery Inc. Class A Common Stock
MSTR 300.26 298.79 22 2025/03/20 13:43:46 open 1.47 0.49198434 MSTR MicroStrategy Inc
MSTX 29.0428 28.7 1,000 2025/03/20 13:43:43 open 0.3428 1.19442509 MSTX Tidal Trust II Defiance Daily Target 2x Long MSTR ETF
MSW 4.26 4.71 3 2025/03/20 13:42:45 open -0.45 -9.55414013 MSW Ming Shing Group Holdings Limited Ordinary Shares
MTC 0.98465 0.9308 1 2025/03/20 13:43:32 open 0.05385 5.78534594 MTC MMTec Inc. Common Shares
MTCH 31.5303 31.1 1 2025/03/20 13:43:45 open 0.4303 1.38360129 MTCH Match Group Inc
MTEK 2.56 2.68 100 2025/03/20 13:43:22 open -0.12 -4.47761194 MTEK Maris-Tech Ltd. Ordinary Shares
MTEN 5.2 5.36 62 2025/03/20 13:43:45 open -0.16 -2.98507463 MTEN Mingteng International Corporation Inc. Ordinary Shares
MTLS 5.3194 5.38 41 2025/03/20 13:42:48 open -0.0606 -1.12639405 MTLS Materialise NV
MTRX 13.072 13.06 1 2025/03/20 13:43:41 open 0.012 0.09188361 MTRX Matrix Service Co
MTSI 108.8938 108.07 4 2025/03/20 13:43:26 open 0.8238 0.76228371 MTSI MACOM Technology Solutions Holdings Inc
MTSR 27.6512 29.35 22 2025/03/20 13:43:46 open -1.6988 -5.78807496 MTSR Metsera Inc. Common Stock
MU 103.2669 101.58 1 2025/03/20 13:43:46 open 1.6869 1.66066155 MU Micron Technology Inc.
MUD 21.61 22.03 25 2025/03/20 13:42:27 open -0.42 -1.90649115 MUD Direxion Daily MU Bear 1X Shares
MULL 18.3 18 5 2025/03/20 13:42:44 open 0.3 1.66666667 MULL GraniteShares 2x Long MU Daily ETF
MULN 0.3486 0.4 1 2025/03/20 13:43:45 open -0.0514 -12.8500 MULN Mullen Automotive Inc. Common Stock
MURA 3.9 4.06 10 2025/03/20 13:42:01 open -0.16 -3.94088670 MURA Mural Oncology plc Ordinary Shares
MUU 20.6 19.92 31 2025/03/20 13:42:29 open 0.68 3.41365462 MUU Direxion Daily MU Bull 2X Shares
MVIS 1.33 1.33 1 2025/03/20 13:43:15 open 0.00 0 MVIS Microvision Inc
MVST 1.305 1.27 1 2025/03/20 13:43:46 open 0.035 2.75590551 MVST Microvast Holdings Inc. Common Stock
MXCT 3.115 3.21 1 2025/03/20 13:43:35 open -0.095 -2.95950156 MXCT MaxCyte Inc. Common Stock
MXL 12.9371 12.77 25 2025/03/20 13:43:42 open 0.1671 1.30853563 MXL MaxLinear Inc. Common Stock
MYFW 19.38 19.535 5 2025/03/20 13:42:55 open -0.155 -0.79344766 MYFW First Western Financial Inc.
MYGN 9.77 9.8 38 2025/03/20 13:43:35 open -0.03 -0.30612245 MYGN Myriad Genetics Inc
MYNZ 4.89 4.32 125 2025/03/20 13:42:01 open 0.57 13.19444444 MYNZ Mainz Biomed N.V. Ordinary Shares
MYPS 1.27 1.27 100 2025/03/20 13:43:39 open 0.00 0 MYPS PLAYSTUDIOS Inc. Class A Common Stock
MYRG 124.6756 125 1 2025/03/20 13:43:46 open -0.3244 -0.2595200 MYRG MYR Group Inc.
NAAS 0.924039 0.9 1,200 2025/03/20 13:30:34 open 0.024039 2.67100 NAAS NaaS Technology Inc. American Depositary Shares
NAMS 24.025 23.63 300 2025/03/20 13:43:41 open 0.395 1.67160389 NAMS NewAmsterdam Pharma Company N.V. Ordinary Shares
NAOV 4.01 3.21 5 2025/03/20 13:43:39 open 0.80 24.92211838 NAOV NanoVibronix Inc. Common Stock
NATH 94.1 94.77 10 2025/03/20 13:43:12 open -0.67 -0.70697478 NATH Nathan's Famous Inc
NATO 29.26 29.27 1 2025/03/20 13:42:27 open -0.01 -0.03416467 NATO Themes Transatlantic Defense ETF
NATR 12.7487 13.04 2 2025/03/20 13:43:40 open -0.2913 -2.23389571 NATR Nature's Sunshine Products Inc.
NAUT 0.9656 0.9549 100 2025/03/20 12:56:01 open 0.0107 1.12053618 NAUT Nautilus Biotechnolgy Inc. Common Stock
NAVI 13.5854 13.3 2 2025/03/20 13:43:22 open 0.2854 2.14586466 NAVI Navient Corporation
NAYA 2.245 2.3 1 2025/03/20 13:43:15 open -0.055 -2.39130435 NAYA NAYA Biosciences Inc. Common Stock
NB 1.73 1.76 100 2025/03/20 12:56:24 open -0.03 -1.70454545 NB NioCorp Developments Ltd. Common Stock
NBBK 18.8099 18.59 1 2025/03/20 13:43:12 open 0.2199 1.18289403 NBBK NB Bancorp Inc. Common Stock
NBIS 26.66 27 25 2025/03/20 13:43:44 open -0.34 -1.25925926 NBIS Nebius Group N.V. Class A Ordinary Shares
NBIX 110.02 109.86 4 2025/03/20 13:43:46 open 0.16 0.14563991 NBIX Neurocrine Biosciences Inc
NBN 93.8539 93.56 2 2025/03/20 13:42:02 open 0.2939 0.31412997 NBN Northeast Bank Common Stock
NBTB 43.44 43.05 1 2025/03/20 13:43:41 open 0.39 0.90592334 NBTB NBT Bancorp Inc
NBTX 3.66 3.93 1 2025/03/20 10:24:51 open -0.27 -6.87022901 NBTX Nanobiotix S.A. American Depositary Shares
NCEW 1.8994 1.66 1 2025/03/20 13:43:35 open 0.2394 14.42168675 NCEW New Century Logistics (BVI) Limited Ordinary Shares
NCI 0.4258 0.42 200 2025/03/20 13:43:37 open 0.0058 1.38095238 NCI Neo-Concept International Group Holdings Limited Ordinary Shares
NCMI 5.895 6.06 2 2025/03/20 13:43:12 open -0.165 -2.72277228 NCMI National CineMedia Inc.
NCNO 28.45 28.49 85 2025/03/20 13:43:38 open -0.04 -0.14040014 NCNO nCino Inc. Common Stock
NCPL 1.76 1.82 15 2025/03/20 13:43:34 open -0.06 -3.29670330 NCPL Netcapital Inc. Common Stock
NCSM 36.125 34.5 1 2025/03/20 13:42:09 open 1.625 4.71014493 NCSM NCS Multistage Holdings Inc.
NCTY 12.02 11.76 1 2025/03/20 13:42:07 open 0.26 2.21088435 NCTY The9 Limited American Depository Shares representing three class A ordinary shares
NDAQ 76.7 75.42 3 2025/03/20 13:43:42 open 1.28 1.69716256 NDAQ Nasdaq Inc. Common Stock
NDLS 1.06 1.08 107 2025/03/20 13:43:05 open -0.02 -1.85185185 NDLS Noodles & Company Class A
NDRA 4.075 4.04 1 2025/03/20 09:30:01 open 0.035 0.86633663 NDRA ENDRA Life Sciences Inc. Common Stock
NDSN 206.0158 205.63 1 2025/03/20 13:43:43 open 0.3858 0.18761854 NDSN Nordson Corp
NECB 23.18 23.075 17 2025/03/20 13:43:27 open 0.105 0.45503792 NECB Northeast Community Bancorp Inc.
NEGG 0.2971 0.2979 1 2025/03/20 13:43:33 open -0.0008 -0.26854649 NEGG Newegg Commerce Inc. Common Shares
NEHC 2.3 2.52 100 2025/03/20 12:55:23 open -0.22 -8.73015873 NEHC New Era Helium Inc Common Stock
NEO 9.8602 9.76 34 2025/03/20 13:43:42 open 0.1002 1.02663934 NEO NeoGenomics Inc.
NEOG 9.0481 9.09 2 2025/03/20 13:43:41 open -0.0419 -0.46094609 NEOG Neogen Corp
NEON 8.34 8.22 1 2025/03/20 12:07:34 open 0.12 1.45985401 NEON Neonode Inc. Common Stock
NEOV 2.51 2.46 100 2025/03/20 13:42:57 open 0.05 2.03252033 NEOV NeoVolta Inc. Common Stock
NESR 7.96 7.9 10 2025/03/20 13:43:39 open 0.06 0.75949367 NESR National Energy Services Reunited Corp. Ordinary Shares
NEUP 5.22 5.11 99 2025/03/20 13:41:27 open 0.11 2.15264188 NEUP Neuphoria Therapeutics Inc. Common Stock
NEWT 12.555 12.5 5 2025/03/20 13:43:17 open 0.055 0.4400 NEWT NewtekOne Inc. Common Stock
NEXN 7.245 7.13 8 2025/03/20 13:43:44 open 0.115 1.61290323 NEXN Nexxen International Ltd. American Depository Shares
NEXT 8.6306 9 29 2025/03/20 13:43:47 open -0.3694 -4.10444444 NEXT NextDecade Corporation Common Stock
NFBK 11.425 11.36 8 2025/03/20 13:43:11 open 0.065 0.57218310 NFBK Northfield Bancorp Inc.
NFE 10.3793 10.24 20 2025/03/20 13:43:46 open 0.1393 1.36035156 NFE New Fortress Energy Inc. Class A Common Stock
NFLX 953.9588 950.01 1 2025/03/20 13:43:46 open 3.9488 0.41565878 NFLX NetFlix Inc
NFTY 54.8292 54.72 290 2025/03/20 13:30:25 open 0.1092 0.19956140 NFTY First Trust India Nifty 50 Equal Weight ETF
NFXL 39.9701 39.98 1 2025/03/20 13:42:40 open -0.0099 -0.02476238 NFXL Direxion Daily NFLX Bull 2X Shares
NFXS 18.04 18.13 100 2025/03/20 13:41:05 open -0.09 -0.49641478 NFXS Direxion Daily NFLX Bear 1X Shares
NGNE 15.2198 15.26 4 2025/03/20 13:43:26 open -0.0402 -0.26343381 NGNE Neurogene Inc. Common Stock
NHTC 5.055 5.06 4 2025/03/20 13:42:59 open -0.005 -0.09881423 NHTC Natural Health Trends Corp.
NICE 153.75 151.13 1 2025/03/20 13:43:40 open 2.62 1.73360683 NICE NICE Ltd
NIKL 9.42 9.47 1 2025/03/20 12:06:36 open -0.05 -0.52798310 NIKL Sprott Nickel Miners ETF
NIPG 2.6504 2.11 1,050 2025/03/20 13:43:14 open 0.5404 25.61137441 NIPG NIP Group Inc. American Depositary Shares
NITO 0.3012 0.3 100 2025/03/20 13:41:39 open 0.0012 0.400 NITO N2OFF Inc. Common Stock
NIU 3.7908 3.85 1 2025/03/20 13:43:32 open -0.0592 -1.53766234 NIU Niu Technologies American Depositary Shares
NIVF 0.94 0.985 10 2025/03/20 13:43:07 open -0.045 -4.56852792 NIVF NewGenIvf Group Limited Class A ordinary shares
NIXX 2.2 2.11 4 2025/03/20 13:43:41 open 0.09 4.26540284 NIXX Nixxy Inc. Common Stock
NKSH 27.035 27.1104 2 2025/03/20 13:43:07 open -0.0754 -0.27812205 NKSH National Bankshares Inc/VA
NKTR 0.8705 0.89 6 2025/03/20 13:42:55 open -0.0195 -2.19101124 NKTR Nektar Therapeutics
NKTX 1.4946 1.52 10 2025/03/20 13:43:45 open -0.0254 -1.67105263 NKTX Nkarta Inc. Common Stock
NMFC 11.065 11.06 1 2025/03/20 13:43:38 open 0.005 0.04520796 NMFC NEW MOUNTAIN FINANCE CORPORATION
NMIH 35.3692 35.15 17 2025/03/20 13:43:41 open 0.2192 0.62361309 NMIH NMI Holdings Inc. Common Stock
NMRA 1.1596 1.2 50 2025/03/20 13:43:46 open -0.0404 -3.36666667 NMRA Neumora Therapeutics Inc. Common Stock
NMRK 12.5909 12.39 18 2025/03/20 13:43:44 open 0.2009 1.62146893 NMRK Newmark Group Inc. Class A Common Stock
NMTC 1 0.99 100 2025/03/20 13:43:15 open 0.01 1.01010101 NMTC NeuroOne Medical Technologies Corporation Common Stock
NN 11.9 11.46 6 2025/03/20 13:43:01 open 0.44 3.83944154 NN NextNav Inc. Common Stock
NNAVW 4.24 4.04 87 2025/03/20 13:41:57 open 0.20 4.95049505 NNAVW NextNav Inc. Warrant
NNBR 2.625 2.59 1 2025/03/20 13:43:06 open 0.035 1.35135135 NNBR NN Inc
NNDM 2.115 2.12 100 2025/03/20 13:43:33 open -0.005 -0.23584906 NNDM Nano Dimension Ltd. American Depositary Shares
NNE 30.3 30.2 50 2025/03/20 13:43:46 open 0.1 0.33112583 NNE Nano Nuclear Energy Inc. Common Stock
NNOX 5.9124 5.82 10 2025/03/20 13:43:36 open 0.0924 1.58762887 NNOX NANO-X IMAGING LTD Ordinary Shares
NOTV 2.885 3.26 2 2025/03/20 13:43:01 open -0.375 -11.50306748 NOTV Inotiv Inc. Common Stock
NOVT 134.95 135.35 3 2025/03/20 13:43:33 open -0.40 -0.29553011 NOVT Novanta Inc. Common Stock
NPCE 11.445 11.52 1 2025/03/20 13:40:23 open -0.075 -0.65104167 NPCE Neuropace Inc. Common Stock
NRC 15.38 15.71 10 2025/03/20 13:43:42 open -0.33 -2.10057288 NRC National Research Corporation Common Stock (Delaware)
NRDS 9.06 8.88 100 2025/03/20 13:43:43 open 0.18 2.02702703 NRDS NerdWallet Inc. Class A Common Stock
NRIM 73.16 73.1 1 2025/03/20 13:42:55 open 0.06 0.08207934 NRIM Northrim BanCorp Inc
NRIX 14.175 13.74 50 2025/03/20 13:43:46 open 0.435 3.16593886 NRIX Nurix Therapeutics Inc. Common stock
NRSN 1.0699 1.08 10 2025/03/20 13:30:25 open -0.0101 -0.93518519 NRSN NeuroSense Therapeutics Ltd. Ordinary Shares
NRXP 2.0469 2.18 3 2025/03/20 13:43:23 open -0.1331 -6.10550459 NRXP NRX Pharmaceuticals Inc. Common Stock
NSIT 154.88 155 1 2025/03/20 13:43:40 open -0.12 -0.07741935 NSIT Insight Enterprises Inc
NSPR 2.79 2.94 5 2025/03/20 13:43:11 open -0.15 -5.10204082 NSPR InspireMD Inc.
NSSC 24.115 23.91 19 2025/03/20 13:43:47 open 0.205 0.85738185 NSSC Napco Security Technologies Inc
NTAP 93.135 92.86 2 2025/03/20 13:43:43 open 0.275 0.29614473 NTAP NetApp Inc
NTCL 9.83 10.7185 86 2025/03/20 09:30:00 open -0.8885 -8.28940617 NTCL NETCLASS TECHNOLOGY INC Class A Ordinary Shares
NTCT 21.55 21.34 100 2025/03/20 13:43:42 open 0.21 0.98406748 NTCT Netscout Systems Inc
NTES 99.82 99.95 4 2025/03/20 13:43:36 open -0.13 -0.13006503 NTES NetEase inc.
NTGR 24.3741 24.44 7 2025/03/20 13:43:22 open -0.0659 -0.26963993 NTGR NETGEAR Inc.
NTIC 11.285 11.16 1 2025/03/20 11:31:04 open 0.125 1.12007168 NTIC Northern Technologies International Corp.
NTLA 8.815 9.18 40 2025/03/20 13:43:43 open -0.365 -3.97603486 NTLA Intellia Therapeutics Inc
NTNX 72.87 72.38 2 2025/03/20 13:43:46 open 0.49 0.67698259 NTNX Nutanix Inc. Class A Common Stock
NTRA 150.275 147.9 57 2025/03/20 13:43:45 open 2.375 1.60581474 NTRA Natera Inc. Common Stock
NTRP 4.6799 4.68 52 2025/03/20 10:57:23 open -0.0001 -0.00213675 NTRP NextTrip Inc. Common Stock
NTRS 98.6761 98.63 200 2025/03/20 13:43:39 open 0.0461 0.04674034 NTRS Northern Trust Corp
NTRSO 20.2709 20.22 6 2025/03/20 13:30:35 open 0.0509 0.25173096 NTRSO Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock
NUKK 16.0999 15.9 2 2025/03/20 13:43:38 open 0.1999 1.25723270 NUKK Nukkleus Inc. Common Stock
NUKKW 0.12 0.114 500 2025/03/20 09:57:37 open 0.006 5.26315789 NUKKW Nukkleus Inc. Warrants
NURO 4.495 4.38 1 2025/03/20 11:31:43 open 0.115 2.62557078 NURO NeuroMetrix Inc. Common Stock
NUTX 51.78 50.92 1 2025/03/20 13:41:22 open 0.86 1.68892380 NUTX Nutex Health Inc. Common Stock
NUVL 77.65 76.86 3 2025/03/20 13:43:44 open 0.79 1.02784283 NUVL Nuvalent Inc. Class A Common Stock
NUWE 1.125 1.13 250 2025/03/20 13:40:28 open -0.005 -0.44247788 NUWE Nuwellis Inc. Common Stock
NVA 12.25 12.09 1 2025/03/20 13:41:11 open 0.16 1.32340778 NVA Nova Minerals Limited American Depositary Shares
NVAX 7.8294 7.81 20 2025/03/20 13:43:43 open 0.0194 0.24839949 NVAX Novavax Inc
NVCR 19.2088 19.12 27 2025/03/20 13:43:38 open 0.0888 0.46443515 NVCR NovoCure Limited Ordinary Shares
NVCT 9.5463 9.01 1 2025/03/20 13:43:22 open 0.5363 5.95227525 NVCT Nuvectis Pharma Inc. Common Stock
NVD 29.4988 30.44 1 2025/03/20 13:43:30 open -0.9412 -3.09198423 NVD GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
NVDA 118.3338 116.55 153 2025/03/20 13:43:46 open 1.7838 1.53050193 NVDA Nvidia Corp
NVDD 6.755 6.865 1,600 2025/03/20 13:42:58 open -0.110 -1.60233066 NVDD Direxion Daily NVDA Bear 1X Shares
NVDG 9.56 9.26 100 2025/03/20 13:40:21 open 0.30 3.23974082 NVDG Leverage Shares 2X Long NVDA Daily ETF
NVDL 44.705 43.32 200 2025/03/20 13:43:47 open 1.385 3.19713758 NVDL GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
NVDS 26.02 26.58 100 2025/03/20 13:42:59 open -0.56 -2.10684725 NVDS Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF
NVDU 63.2895 61.36 157 2025/03/20 13:43:38 open 1.9295 3.14455671 NVDU Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares
NVEC 65.15 65.55 1 2025/03/20 13:42:55 open -0.40 -0.61022121 NVEC NVE Corp
NVEE 18.895 18.68 6 2025/03/20 13:43:39 open 0.215 1.15096360 NVEE NV5 Global Inc. Common Stock
NVFY 0.584 0.4959 300 2025/03/20 13:43:12 open 0.0881 17.76567856 NVFY Nova Lifestyle Inc.
NVMI 199.52 192.19 100 2025/03/20 13:43:42 open 7.33 3.81393413 NVMI Nova Ltd. Ordinary Shares
NVNI 0.2658 0.26 470 2025/03/20 13:43:44 open 0.0058 2.23076923 NVNI Nvni Group Limited Ordinary Shares
NVNO 2.87 2.86 296 2025/03/20 13:43:40 open 0.01 0.34965035 NVNO enVVeno Medical Corporation Common Stock
NVTS 2.335 2.46 27 2025/03/20 13:43:46 open -0.125 -5.08130081 NVTS Navitas Semiconductor Corporation Common Stock
NVVE 1.4 1.37 2 2025/03/20 13:43:32 open 0.03 2.18978102 NVVE Nuvve Holding Corp. Common Stock
NVX 1.18 1.18 1,754 2025/03/20 13:30:18 open 0.00 0 NVX NOVONIX Limited American Depository Shares
NWBI 12.095 12.06 5 2025/03/20 13:43:36 open 0.035 0.29021559 NWBI Northwest Bancshares Inc
NWE 56.1582 56.18 2 2025/03/20 13:43:37 open -0.0218 -0.03880384 NWE NorthWestern Energy Group Inc. Common Stock
NWFL 25.01 24.4795 200 2025/03/20 13:43:46 open 0.5305 2.16711943 NWFL Norwood Financial Corp
NWL 6.55 6.48 300 2025/03/20 13:43:46 open 0.07 1.08024691 NWL Newell Brands Inc.
NWPX 43.6905 43.49 1 2025/03/20 13:43:24 open 0.2005 0.46102552 NWPX Northwest Pipe Co
NWS 30.94 31.1 50 2025/03/20 13:43:04 open -0.16 -0.51446945 NWS News Corporation Class B Common Stock
NWSA 27.105 27.02 100 2025/03/20 13:43:46 open 0.085 0.31458179 NWSA News Corporation Class A Common Stock
NWTN 0.43055 0.449 100 2025/03/20 13:30:12 open -0.01845 -4.10913140 NWTN NWTN Inc. Class B Ordinary Shares
NWTNW 0.0278 0.0319 1 2025/03/20 12:08:03 open -0.0041 -12.85266458 NWTNW NWTN Inc. Warrant
NXL 2.475 2.49 250 2025/03/20 10:24:35 open -0.015 -0.60240964 NXL Nexalin Technology Inc. Common Stock
NXPI 203.475 204.06 1 2025/03/20 13:43:40 open -0.585 -0.28668039 NXPI NXP Semiconductors N.V.
NXST 178.28 177.03 13 2025/03/20 13:43:43 open 1.25 0.70609501 NXST Nexstar Media Group Inc. Common Stock
NXT 44.84 44.73 1 2025/03/20 13:43:39 open 0.11 0.24591996 NXT Nextracker Inc. Class A Common Stock
NXTC 0.609 0.598 60 2025/03/20 12:55:45 open 0.011 1.83946488 NXTC NextCure Inc. Common Stock
NXTG 87.37 87.33 51 2025/03/20 13:40:39 open 0.04 0.04580327 NXTG First Trust Indxx NextG ETF
NXTT 0.35505 0.33 10 2025/03/20 11:30:33 open 0.02505 7.59090909 NXTT Next Technology Holding Inc. Ordinary Shares
NXU 0.258 0.2425 100 2025/03/20 13:43:18 open 0.0155 6.39175258 NXU Nxu Inc. Class A Common Stock
NYMT 6.825 6.83 13 2025/03/20 13:43:41 open -0.005 -0.07320644 NYMT New York Mortgage Trust Inc.
NYMTG 24.3 24.4 57 2025/03/20 13:40:42 open -0.1 -0.40983607 NYMTG New York Mortgage Trust Inc. 9.125% Senior Notes Due 2030
NYMTN 22.59 22.62 53 2025/03/20 13:40:45 open -0.03 -0.13262599 NYMTN New York Mortgage Trust Inc. 8.00 Percent Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NYXH 11.355 11.33 1 2025/03/20 12:05:43 open 0.025 0.22065313 NYXH Nyxoah SA Ordinary Shares
OABI 2.3531 2.55 49 2025/03/20 13:43:36 open -0.1969 -7.72156863 OABI OmniAb Inc. Common Stock
OB 3.995 3.96 1 2025/03/20 13:43:33 open 0.035 0.88383838 OB Outbrain Inc. Common Stock
OBIO 4.41 4.4 1 2025/03/20 13:42:55 open 0.01 0.22727273 OBIO Orchestra BioMed Holdings Inc. Ordinary Shares
OCCI 6.815 6.86 162 2025/03/20 13:42:02 open -0.045 -0.65597668 OCCI OFS Credit Company Inc. Common Stock
OCCIN 23.88 23.88 100 2025/03/20 13:42:56 open 0.00 0 OCCIN OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026
OCEA 0.0643 0.0589 300 2025/03/20 13:43:43 open 0.0054 9.16808149 OCEA Ocean Biomedical Inc. Common Stock
OCEAW 0.0192 0.021 100 2025/03/20 05:11:38 extend-hours -0.0018 -8.57142857 OCEAW Ocean Biomediacal Inc. Warrants
OCFC 17.2 16.86 38 2025/03/20 13:43:46 open 0.34 2.01660735 OCFC OceanFirst Financial Corp
OCGN 0.5688 0.5367 1 2025/03/20 13:43:37 open 0.0321 5.98099497 OCGN Ocugen Inc. Common Stock
OCS 19.2 18.99 100 2025/03/20 13:40:39 open 0.21 1.10584518 OCS Oculis Holding AG Ordinary shares
OCSL 15.675 15.68 21 2025/03/20 13:43:40 open -0.005 -0.03188776 OCSL Oaktree Specialty Lending Corporation
OCTO 1.12 1.07 100 2025/03/20 13:41:40 open 0.05 4.67289720 OCTO Eightco Holdings Inc. Common Stock
OCUL 7.4175 7.55 2 2025/03/20 13:43:45 open -0.1325 -1.75496689 OCUL Ocular Therapeutix Inc.
OCX 3.32 3.59 399 2025/03/20 10:26:13 open -0.27 -7.52089136 OCX Oncocyte Corporation Common Stock
ODD 43.8714 43.45 12 2025/03/20 13:43:27 open 0.4214 0.96985040 ODD ODDITY Tech Ltd. Class A Ordinary Shares
ODFL 161.287 160.91 1 2025/03/20 13:43:41 open 0.377 0.23429246 ODFL Old Dominion Freight Line
ODP 15.195 15.09 2 2025/03/20 13:43:43 open 0.105 0.69582505 ODP The ODP Corporation Common Stock
OFIX 16.8 16.54 100 2025/03/20 13:43:33 open 0.26 1.57194680 OFIX Orthofix Medical Inc. Common Stock (DE)
OFLX 38.75 39.26 1 2025/03/20 13:43:01 open -0.51 -1.29903209 OFLX Omega Flex Inc.
OFS 9.62 9.65 191 2025/03/20 13:43:29 open -0.03 -0.31088083 OFS OFS Capital Corporation
OGI 1.06 1.07 120 2025/03/20 13:42:06 open -0.01 -0.93457944 OGI Organigram Holdings Inc. Common Shares
OKTA 112.71 112.29 5 2025/03/20 13:43:43 open 0.42 0.37403153 OKTA Okta Inc. Class A Common Stock
OKUR 4.95 5.06 100 2025/03/20 12:05:20 open -0.11 -2.17391304 OKUR OnKure Therapeutics Inc. Class A Common Stock
OKYO 1.295 1.26 700 2025/03/20 11:30:47 open 0.035 2.77777778 OKYO OKYO Pharma Limited Ordinary Shares
OLED 151.55 153.73 7 2025/03/20 13:42:59 open -2.18 -1.41807064 OLED Universal Display Corp
OLLI 106.54 106.22 89 2025/03/20 13:43:46 open 0.32 0.30126153 OLLI Ollie's Bargain Outlet Holdings Inc. Common Stock
OLMA 4.315 4.03 1 2025/03/20 13:43:42 open 0.285 7.07196030 OLMA Olema Pharmaceuticals Inc. Common Stock
OLPX 1.335 1.31 14 2025/03/20 13:42:58 open 0.025 1.90839695 OLPX Olaplex Holdings Inc. Common Stock
OM 10.45 7.85 5 2025/03/20 13:43:43 open 2.60 33.12101911 OM Outset Medical Inc. Common Stock
OMAB 81.57 80.65 62 2025/03/20 13:43:33 open 0.92 1.14073156 OMAB Grupo Aeroportuario del Centro Norte S.A.B. de C.V
OMCL 34.7816 34.25 6 2025/03/20 13:43:45 open 0.5316 1.55211679 OMCL Omnicell Inc
OMER 9.0102 8.72 21 2025/03/20 13:43:46 open 0.2902 3.32798165 OMER Omeros Corporation
OMEX 0.426 0.41 100 2025/03/20 13:41:24 open 0.016 3.90243902 OMEX Odyssey Marine Exploration Inc
ON 43.35 43.01 100 2025/03/20 13:43:47 open 0.34 0.79051383 ON ON Semiconductor Corp
ONB 21.5015 21.37 1 2025/03/20 13:43:39 open 0.1315 0.61534862 ONB Old National Bancorp
ONC 262.37 264.17 6 2025/03/20 13:43:42 open -1.80 -0.68137941 ONC BeiGene Ltd. American Depositary Shares
ONCO 0.1298 0.1235 2,402 2025/03/20 13:43:39 open 0.0063 5.10121457 ONCO Onconetix Inc. Common Stock
ONCY 0.633251 0.63 1 2025/03/20 11:30:29 open 0.003251 0.51603175 ONCY Oncolytics Biotech Inc. Common Shares
ONDS 0.7083 0.745 35 2025/03/20 13:43:44 open -0.0367 -4.92617450 ONDS Ondas Holdings Inc. Common Stock
ONEQ 69.725 69.4 100 2025/03/20 13:43:36 open 0.325 0.46829971 ONEQ Fidelity Nasdaq Composite Index ETF
ONEW 17.06 16.97 6 2025/03/20 13:42:23 open 0.09 0.53034767 ONEW OneWater Marine Inc. Class A Common Stock
ONMD 0.6 0.6327 28 2025/03/20 12:08:02 open -0.0327 -5.16832622 ONMD OneMedNet Corp Class A Common Stock
ONVO 0.2626 0.2652 7 2025/03/20 13:43:20 open -0.0026 -0.98039216 ONVO Organovo Holdings Inc.
OP 0.9017 0.9506 13 2025/03/20 10:56:29 open -0.0489 -5.14411950 OP OceanPal Inc. Common Stock
OPAL 1.995 2 100 2025/03/20 13:43:17 open -0.005 -0.2500 OPAL OPAL Fuels Inc. Class A Common Stock
OPBK 12.51 12.53 11 2025/03/20 13:42:56 open -0.02 -0.15961692 OPBK OP Bancorp Common Stock
OPCH 34.18 34.28 13 2025/03/20 13:43:46 open -0.10 -0.29171529 OPCH Option Care Health Inc. Common Stock
OPEN 1.2 1.1799 3,000 2025/03/20 13:43:46 open 0.0201 1.70353420 OPEN Opendoor Technologies Inc Common Stock
OPHC 4.26 4.3 500 2025/03/20 13:43:43 open -0.04 -0.93023256 OPHC OptimumBank Holdings Inc.
OPI 0.617 0.6681 27 2025/03/20 13:43:16 open -0.0511 -7.64855561 OPI Office Properties Income Trust Common Shares of Beneficial Interest
OPK 1.82 1.83 2 2025/03/20 13:43:33 open -0.01 -0.54644809 OPK Opko Health Inc.
OPOF 30.04 30.05 4 2025/03/20 13:42:56 open -0.01 -0.03327787 OPOF Old Point Financial Corp
OPRA 17.9574 17.84 19 2025/03/20 13:43:41 open 0.1174 0.65807175 OPRA Opera Limited American Depositary Shares
OPRT 6.035 5.62 31 2025/03/20 13:43:30 open 0.415 7.38434164 OPRT Oportun Financial Corporation Common Stock
OPRX 9.18 8.94 14 2025/03/20 13:43:47 open 0.24 2.68456376 OPRX OptimizeRx Corporation Common Stock
OPTN 9.155 9.5 1 2025/03/20 13:43:35 open -0.345 -3.63157895 OPTN OptiNose Inc. Common Stock
OPTX 1.48 1.52 112 2025/03/20 13:40:35 open -0.04 -2.63157895 OPTX Syntec Optics Holdings Inc. Class A Common Stock
OPXS 6.13 5.8 155 2025/03/20 13:43:22 open 0.33 5.68965517 OPXS Optex Systems Holdings INC
ORCX 15.19 14.83 1 2025/03/20 13:42:28 open 0.36 2.42751180 ORCX Defiance Daily Target 2X Long ORCL ETF
ORGN 0.7643 0.75 100 2025/03/20 13:43:10 open 0.0143 1.90666667 ORGN Origin Materials Inc. Common Stock
ORGO 4.955 4.97 44 2025/03/20 13:43:41 open -0.015 -0.30181087 ORGO Organogenesis Holdings Inc. Class A Common Stock
ORIC 7.5211 7.4 1 2025/03/20 13:43:30 open 0.1211 1.63648649 ORIC Oric Pharmaceuticals Inc. Common Stock
ORIS 1.08 1.1 100 2025/03/20 13:41:09 open -0.02 -1.81818182 ORIS Oriental Rise Holdings Limited Ordinary Shares
ORKA 11.705 11.41 12 2025/03/20 13:43:09 open 0.295 2.58545136 ORKA Oruka Therapeutics Inc. Common Stock
ORKT 0.7599 0.7275 15 2025/03/20 13:40:40 open 0.0324 4.45360825 ORKT Orangekloud Technology Inc. Class A Ordinary Shares
ORLY 1340.075 1334.24 5 2025/03/20 13:43:42 open 5.835 0.43732762 ORLY O'Reilly Automotive Inc.
ORRF 30.8274 30.65 4 2025/03/20 13:43:29 open 0.1774 0.57879282 ORRF Orrstown Financial Services Inc
OS 22.29 22.3 35 2025/03/20 13:43:30 open -0.01 -0.04484305 OS OneStream Inc. Class A Common Stock
OSBC 16.93 16.7 2 2025/03/20 13:43:42 open 0.23 1.37724551 OSBC Old Second Bancorp Inc
OSIS 197.895 202.72 3 2025/03/20 13:43:17 open -4.825 -2.38013023 OSIS OSI Systems Inc
OSPN 16.05 16.07 300 2025/03/20 13:43:42 open -0.02 -0.12445551 OSPN OneSpan Inc. Common Stock
OSS 2.78 2.46 8 2025/03/20 13:43:43 open 0.32 13.00813008 OSS One Stop Systems Inc. Common Stock
OST 1.9624 2.07 500 2025/03/20 10:24:53 open -0.1076 -5.19806763 OST Ostin Technology Group Co. Ltd. Class A Ordinary Shares
OSUR 3.525 3.48 1 2025/03/20 13:43:37 open 0.045 1.29310345 OSUR OraSure Technologies Inc
OSW 17.5196 17.27 1 2025/03/20 13:43:41 open 0.2496 1.44528083 OSW OneSpaWorld Holdings Limited Common Shares
OTEX 26.4 26.04 100 2025/03/20 13:42:38 open 0.36 1.38248848 OTEX Open Text Corp
OTLK 1.5 1.47 58 2025/03/20 13:43:09 open 0.03 2.04081633 OTLK Outlook Therapeutics Inc. Common Stock
OTLY 9.405 9.53 7 2025/03/20 13:30:24 open -0.125 -1.31164743 OTLY Oatly Group AB American Depositary Shares
OTTR 83.08 82.85 6 2025/03/20 13:43:39 open 0.23 0.27761014 OTTR Otter Tail Corp
OUST 8.3419 8.18 5 2025/03/20 13:43:39 open 0.1619 1.97921760 OUST Ouster Inc.
OVBC 30.2677 30.64 7 2025/03/20 13:30:35 open -0.3723 -1.21507833 OVBC Ohio Valley Banc Corp
OVID 0.4551 0.4777 68 2025/03/20 13:42:56 open -0.0226 -4.73100272 OVID Ovid Therapeutics Inc. Common Stock
OXLC 4.325 4.26 100 2025/03/20 13:43:42 open 0.065 1.52582160 OXLC Oxford Lane Capital Corp.
OXSQ 2.595 2.61 1 2025/03/20 13:41:49 open -0.015 -0.57471264 OXSQ Oxford Square Capital Corp.
OZK 44.5603 44.31 1 2025/03/20 13:43:32 open 0.2503 0.56488377 OZK Bank OZK
PAA 20.195 20.19 100 2025/03/20 13:43:37 open 0.005 0.02476474 PAA Plains All American Pipeline L.P. Common Units representing Limited Partner Interests
PABU 60.54 60.95 59 2025/03/20 13:42:55 open -0.41 -0.67268253 PABU iShares Paris-Aligned Climate MSCI USA ETF
PACB 1.235 1.25 100 2025/03/20 13:43:36 open -0.015 -1.200 PACB Pacific Biosciences of California Inc.
PAGP 21.55 21.38 100 2025/03/20 13:43:46 open 0.17 0.79513564 PAGP Plains GP Holdings L.P. Class A Units representing Limited Partner Interests
PAHC 21.7908 22.24 100 2025/03/20 13:43:13 open -0.4492 -2.01978417 PAHC Phibro Animal Health Corporation Class A
PAL 10.1063 9.98 1 2025/03/20 13:43:39 open 0.1263 1.26553106 PAL Proficient Auto Logistics Inc. Common Stock
PALI 0.8132 0.78 100 2025/03/20 11:30:46 open 0.0332 4.25641026 PALI Palisade Bio Inc. Common Stock
PAMT 12.51 12.8506 15 2025/03/20 13:42:56 open -0.3406 -2.65045990 PAMT PAMT CORP Common Stock
PANL 5.44 5.44 8 2025/03/20 13:43:45 open 0.00 0 PANL Pangaea Logistics Solutions Ltd.
PANW 185.048 185.59 4 2025/03/20 13:43:46 open -0.542 -0.29204160 PANW Palo Alto Networks Inc. Common Stock
PARA 11.9315 11.68 1 2025/03/20 13:43:44 open 0.2515 2.15325342 PARA Paramount Global Class B Common Stock
PARAA 22.6409 22.66 1 2025/03/20 13:43:41 open -0.0191 -0.08428950 PARAA Paramount Global Class A Common Stock
PASG 0.47 0.45 5 2025/03/20 13:30:07 open 0.02 4.44444444 PASG Passage Bio Inc. Common Stock
PATK 84.9072 84.24 3 2025/03/20 13:43:41 open 0.6672 0.79202279 PATK Patrick Industries Inc
PAVM 0.746501 0.7478 4 2025/03/20 12:06:42 open -0.001299 -0.17370955 PAVM PAVmed Inc. Common Stock
PAX 11.805 11.75 1 2025/03/20 13:43:44 open 0.055 0.46808511 PAX Patria Investments Limited Class A Common Shares
PAYO 7.5594 7.57 1 2025/03/20 13:43:46 open -0.0106 -0.14002642 PAYO Payoneer Global Inc. Common Stock
PAYS 2.375 2.37 1 2025/03/20 13:43:42 open 0.005 0.21097046 PAYS Paysign Inc. Common Stock
PAYX 145.625 146.74 4 2025/03/20 13:43:40 open -1.115 -0.75984735 PAYX Paychex Inc
PBFS 11.85 11.775 73 2025/03/20 13:42:56 open 0.075 0.63694268 PBFS Pioneer Bancorp Inc. Common Stock
PBM 0.68 0.7003 2 2025/03/20 11:31:46 open -0.0203 -2.89875768 PBM Psyence Biomedical Ltd. Common Shares
PBPB 9.175 9.19 5 2025/03/20 13:42:32 open -0.015 -0.16322089 PBPB Potbelly Corporation Common Stock
PBYI 3.48 3.46 16 2025/03/20 13:43:44 open 0.02 0.57803468 PBYI PUMA BIOTECHNOLOGY INC
PCAR 98.24 99.3 1 2025/03/20 13:43:44 open -1.06 -1.06747231 PCAR Paccar Inc
PCB 19.01 18.95 2 2025/03/20 13:42:56 open 0.06 0.31662269 PCB PCB Bancorp Common Stock
PCH 45.87 45.59 10 2025/03/20 13:43:10 open 0.28 0.61416977 PCH PotlatchDeltic Corporation Common Stock
PCLA 0.8442 0.8 20 2025/03/20 12:55:47 open 0.0442 5.52500 PCLA PicoCELA Inc. American Depositary Shares
PCRX 23.835 24.03 100 2025/03/20 13:43:43 open -0.195 -0.81148564 PCRX Pacira BioSciences Inc. Common Stock
PCT 7.61 7.82 100 2025/03/20 13:43:42 open -0.21 -2.68542199 PCT PureCycle Technologies Inc. Common stock
PCTY 190.71 189.43 43 2025/03/20 13:43:46 open 1.28 0.67571134 PCTY Paylocity Holding Corporation Common Stock
PCVX 74.89 75.47 1 2025/03/20 13:43:37 open -0.58 -0.76851729 PCVX Vaxcyte Inc. Common Stock
PCYO 10.61 10.75 2 2025/03/20 13:42:56 open -0.14 -1.30232558 PCYO Pure Cycle Corporation
PDBA 35.855 35.2 96 2025/03/20 13:43:24 open 0.655 1.86079545 PDBA Invesco Agriculture Commodity Strategy No K-1 ETF
PDBC 13.4829 13.42 155 2025/03/20 13:43:47 open 0.0629 0.46870343 PDBC Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
PDCO 31.205 31.19 100 2025/03/20 13:43:45 open 0.015 0.04809234 PDCO Patterson Companies Inc.
PDD 129.81 122.615 12 2025/03/20 13:43:45 open 7.195 5.86796069 PDD PDD Holdings Inc. American Depositary Shares
PDEX 49.21 49.24 5 2025/03/20 13:43:28 open -0.03 -0.06092608 PDEX Pro-Dex Inc New
PDFS 21.0119 21.07 6 2025/03/20 13:43:02 open -0.0581 -0.27574751 PDFS PDF Solutions Inc
PDLB 12.9896 12.83 2 2025/03/20 13:41:38 open 0.1596 1.24395947 PDLB Ponce Financial Group Inc. Common Stock
PDSB 1.331 1.34 100 2025/03/20 13:42:00 open -0.009 -0.67164179 PDSB PDS Biotechnology Corporation Common Stock
PDYN 7.87 7.53 5 2025/03/20 13:43:38 open 0.34 4.51527224 PDYN Palladyne AI Corp. Common Stock
PEBO 29.955 29.74 27 2025/03/20 13:42:56 open 0.215 0.72293208 PEBO Peoples Bancorp Inc/OH
PECO 35.22 34.99 6 2025/03/20 13:43:36 open 0.23 0.65733067 PECO Phillips Edison & Company Inc. Common Stock
PEGA 72.065 72.39 1 2025/03/20 13:43:41 open -0.325 -0.44895704 PEGA Pegasystems Inc
PENG 19.6206 19.47 5 2025/03/20 13:43:37 open 0.1506 0.77349769 PENG Penguin Solutions Inc. Ordinary Shares
PENN 17.1042 17.4 2 2025/03/20 13:43:44 open -0.2958 -1.700 PENN PENN Entertainment Inc. Common Stock
PEP 147.1853 147.56 4 2025/03/20 13:43:46 open -0.3747 -0.25393060 PEP PepsiCo Inc.
PEPG 1.93 2.02 10 2025/03/20 13:43:29 open -0.09 -4.45544554 PEPG PepGen Inc. Common Stock
PERI 8.125 8.19 100 2025/03/20 13:43:46 open -0.065 -0.79365079 PERI Perion Network Ltd.
PESI 7.55549 7.44 6 2025/03/20 13:43:45 open 0.11549 1.55228495 PESI Perma-Fix Environmental Services Inc.
PET 0.2481 0.2472 1 2025/03/20 13:42:17 open 0.0009 0.36407767 PET Wag! Group Co. Common Stock
PETS 4.095 4.11 9 2025/03/20 13:43:28 open -0.015 -0.36496350 PETS PetMed Express Inc.
PEV 0.6199 0.681 250 2025/03/20 13:42:50 open -0.0611 -8.97209985 PEV Phoenix Motor Inc. Common Stock
PEY 21.56 21.53 23 2025/03/20 13:43:16 open 0.03 0.13934046 PEY Invesco High Yield Equity Dividend Achievers ETF
PFBC 84.59 83.86 100 2025/03/20 13:43:15 open 0.73 0.87049845 PFBC Preferred Bank
PFF 31.303 31.38 1 2025/03/20 13:43:37 open -0.077 -0.24537922 PFF iShares Trust iShares Preferred and Income Securities ETF
PFG 84.0915 83.92 1 2025/03/20 13:43:36 open 0.1715 0.20436130 PFG Principal Financial Group Inc.
PFIS 45.96 45.47 4 2025/03/20 13:41:47 open 0.49 1.07763360 PFIS Peoples Financial Services Corp.
PFM 45.8825 45.85 1 2025/03/20 13:42:10 open 0.0325 0.07088332 PFM Invesco Dividend Achievers ETF
PGC 29.4134 28.91 1 2025/03/20 13:43:35 open 0.5034 1.74126600 PGC Peapack-Gladstone Financial Corp
PGEN 1.725 1.78 100 2025/03/20 13:43:31 open -0.055 -3.08988764 PGEN Precigen Inc. Common Stock
PGHL 0.653 0.6311 4,000 2025/03/20 13:41:05 open 0.0219 3.47013152 PGHL Primega Group Holdings Limited Ordinary Shares
PGJ 31.16 31.24 2 2025/03/20 13:41:56 open -0.08 -0.25608195 PGJ Invesco Golden Dragon China ETF
PGNY 21.8993 21.48 100 2025/03/20 13:43:39 open 0.4193 1.95204842 PGNY Progyny Inc. Common Stock
PGY 11.185 11.05 1 2025/03/20 13:43:42 open 0.135 1.22171946 PGY Pagaya Technologies Ltd. Class A Ordinary Shares
PHAT 6.0272 6.01 13 2025/03/20 13:43:43 open 0.0172 0.28618968 PHAT Phathom Pharmaceuticals Inc. Common Stock
PHH 11.1281 9.6 2 2025/03/20 13:42:10 open 1.5281 15.91770833 PHH Park Ha Biological Technology Co. Ltd. Ordinary Shares
PHIO 1.315 1.35 5 2025/03/20 12:55:40 open -0.035 -2.59259259 PHIO Phio Pharmaceuticals Corp. Common Stock
PHLT 2.975 2.96 20 2025/03/20 13:43:44 open 0.015 0.50675676 PHLT Performant Healthcare Inc. Common Stock
PHO 65.229 65.34 1 2025/03/20 13:43:42 open -0.111 -0.16988062 PHO Invesco Water Resources ETF
PHUN 2.9112 2.97 6 2025/03/20 13:42:26 open -0.0588 -1.97979798 PHUN Phunware Inc. Common Stock
PHVS 16.01 16 3 2025/03/20 11:29:59 open 0.01 0.062500 PHVS Pharvaris N.V. Ordinary Shares
PI 91.59 92.57 3 2025/03/20 13:43:46 open -0.98 -1.05865831 PI Impinj Inc. Common Stock
PID 19.425 19.33 50 2025/03/20 12:07:50 open 0.095 0.49146405 PID Invesco International Dividend Achievers ETF
PIE 18.98 19.0399 1 2025/03/20 12:07:02 open -0.0599 -0.31460249 PIE Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Emerging Markets Momentum ETF
PIII 0.1675 0.1684 100 2025/03/20 13:40:58 open -0.0009 -0.53444181 PIII P3 Health Partners Inc. Common Stock
PINC 18.8 18.9 9 2025/03/20 13:43:44 open -0.1 -0.52910053 PINC Premier Inc. Class A
PITA 0.268 0.2571 400 2025/03/20 12:07:49 open 0.0109 4.23959549 PITA Heramba Electric plc Ordinary Shares
PKOH 22.42 22.35 4 2025/03/20 13:42:54 open 0.07 0.31319911 PKOH Park-Ohio Holdings Corp
PKW 114.4006 113.83 233 2025/03/20 13:42:42 open 0.5706 0.50127383 PKW Invesco BuyBack Achievers ETF
PLAB 21.4096 21.15 2 2025/03/20 13:43:44 open 0.2596 1.22742317 PLAB Photronics Inc
PLAY 19.4324 18.83 100 2025/03/20 13:43:37 open 0.6024 3.19915029 PLAY Dave & Buster's Entertainment Inc.
PLBC 42.7 42.9 2 2025/03/20 09:57:31 open -0.2 -0.46620047 PLBC Plumas Bancorp
PLBY 1.195 1.21 100 2025/03/20 13:42:45 open -0.015 -1.23966942 PLBY PLBY Group Inc. Common Stock
PLCE 8.17 8.1 100 2025/03/20 13:43:34 open 0.07 0.86419753 PLCE Children's Place Inc.
PLL 7.1407 7.02 1 2025/03/20 13:42:53 open 0.1207 1.71937322 PLL Piedmont Lithium Inc. Common Stock
PLMR 131.026 129.42 1 2025/03/20 13:43:17 open 1.606 1.24092103 PLMR Palomar Holdings Inc. Common stock
PLPC 146.88 150.93 1 2025/03/20 13:42:40 open -4.05 -2.68336315 PLPC Preformed Line Products Co
PLRX 1.5734 1.59 31 2025/03/20 13:43:42 open -0.0166 -1.04402516 PLRX Pliant Therapeutics Inc. Common Stock
PLRZ 0.5133 0.543 498 2025/03/20 12:07:50 open -0.0297 -5.46961326 PLRZ Polyrizon Ltd. Ordinary Shares
PLSE 16.6131 16.53 100 2025/03/20 13:43:44 open 0.0831 0.50272232 PLSE Pulse Biosciences Inc Common Stock (DE)
PLTD 17.11 17.4 2,959 2025/03/20 13:43:46 open -0.29 -1.66666667 PLTD Direxion Daily PLTR Bear 1X Shares
PLTK 4.4663 4.55 6 2025/03/20 13:43:43 open -0.0837 -1.83956044 PLTK Playtika Holding Corp. Common Stock
PLTR 86.895 85.54 2 2025/03/20 13:43:47 open 1.355 1.58405424 PLTR Palantir Technologies Inc. Class A Common Stock
PLTU 30.25 29.31 34 2025/03/20 13:43:47 open 0.94 3.20709655 PLTU Direxion Daily PLTR Bull 2X Shares
PLUG 1.615 1.56 20 2025/03/20 13:43:45 open 0.055 3.52564103 PLUG Plug Power Inc.
PLUR 4.39 4.33 3 2025/03/20 12:55:44 open 0.06 1.38568129 PLUR Pluri Inc. Common Stock
PLUS 64.54 64.69 17 2025/03/20 13:43:24 open -0.15 -0.23187510 PLUS ePlus Inc
PLUT 3.06 3.3 100 2025/03/20 12:56:13 open -0.24 -7.27272727 PLUT Plutus Financial Group Limited Ordinary Shares
PLXS 128.9629 126.1 1 2025/03/20 13:43:37 open 2.8629 2.27034100 PLXS Plexus Corp
PLYA 13.3162 13.33 100 2025/03/20 13:43:19 open -0.0138 -0.10352588 PLYA Playa Hotels & Resorts N.V. Ordinary Shares
PMAX 0.3948 0.4173 363 2025/03/20 13:43:21 open -0.0225 -5.39180446 PMAX Powell Max Limited Class A Ordinary Shares
PMCB 1.65 1.67 35 2025/03/20 11:31:13 open -0.02 -1.19760479 PMCB PharmaCyte Biotech Inc. Common Stock
PMEC 0.81 0.8041 90 2025/03/20 12:07:48 open 0.0059 0.73373958 PMEC Primech Holdings Ltd. Ordinary Shares
PMN 0.69 0.698749 45 2025/03/20 10:56:05 open -0.008749 -1.25209482 PMN ProMIS Neurosciences Inc. Common Shares (ON)
PMTS 29.345 28.99 6 2025/03/20 13:43:35 open 0.355 1.22456019 PMTS CPI Card Group Inc. Common Stock
PMVP 1.24 1.26 100 2025/03/20 13:42:31 open -0.02 -1.58730159 PMVP PMV Pharmaceuticals Inc
PNBK 1.06 1.03 1 2025/03/20 12:05:58 open 0.03 2.91262136 PNBK Patriot National Bancorp Inc
PNFP 106.5149 105.6 1 2025/03/20 13:43:45 open 0.9149 0.86638258 PNFP Pinnacle Financial Partners In
PNFPP 24.915 24.9 15 2025/03/20 13:41:59 open 0.015 0.06024096 PNFPP Pinnacle Financial Partners Inc. Depositary shares of Pinnacle Financial Partners Inc. each representing a 1/40th Interest in a share of its 6.75% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series B
PNQI 45.31 44.94 3 2025/03/20 13:40:51 open 0.37 0.82331998 PNQI Invesco NASDAQ Internet ETF
PNRG 213.67 214 2 2025/03/20 13:42:34 open -0.33 -0.15420561 PNRG PrimeEnergy Resources Corporation Common Stock
PNTG 24.07 24.02 2 2025/03/20 13:43:46 open 0.05 0.20815987 PNTG The Pennant Group Inc. Common Stock
POAI 1.12 1.13 100 2025/03/20 13:43:43 open -0.01 -0.88495575 POAI Predictive Oncology Inc. Common Stock
PODC 1.79 1.69 2 2025/03/20 12:07:32 open 0.10 5.91715976 PODC PodcastOne Inc. Common Stock
PODD 266.54 264.5 1 2025/03/20 13:43:47 open 2.04 0.77126654 PODD Insulet Corporation
POET 4.125 3.952 100 2025/03/20 13:43:47 open 0.173 4.37753036 POET POET Technologies Inc. Common Shares
POLA 2.642 2.59 75 2025/03/20 09:58:06 open 0.052 2.00772201 POLA Polar Power Inc. Common Stock
PONY 12.53 12.6 200 2025/03/20 13:43:39 open -0.07 -0.55555556 PONY Pony AI Inc. American Depositary Shares
POOL 322.08 322.5 1 2025/03/20 13:43:34 open -0.42 -0.13023256 POOL Pool Corporation
POWI 55.795 56.9 41 2025/03/20 13:43:25 open -1.105 -1.94200351 POWI Power Integrations Inc
POWL 181.295 180.87 1 2025/03/20 13:43:36 open 0.425 0.23497540 POWL Powell Industries Inc
POWW 1.415 1.4 15 2025/03/20 13:43:17 open 0.015 1.07142857 POWW AMMO Inc. Common Stock
POWWP 20.865 21 1,000 2025/03/20 11:31:09 open -0.135 -0.64285714 POWWP AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock
PPBI 21.9792 21.74 1 2025/03/20 13:43:34 open 0.2392 1.10027599 PPBI Pacific Premier Bancorp Inc
PPC 51.94 50.41 2 2025/03/20 13:43:46 open 1.53 3.03511208 PPC Pilgrims Pride Corporation
PPH 93.24 93.37 10 2025/03/20 13:41:19 open -0.13 -0.13923102 PPH VanEck Pharmaceutical ETF
PPIH 14.07 14.12 95 2025/03/20 13:42:55 open -0.05 -0.35410765 PPIH Perma-Pipe International Holdings Inc.
PPSI 3.44 3.47 1 2025/03/20 13:42:56 open -0.03 -0.86455331 PPSI Pioneer Power Solutions Inc.
PPTA 11.28 11.24 300 2025/03/20 13:43:47 open 0.04 0.35587189 PPTA Perpetua Resources Corp. Common Shares
PRAA 20.315 19.81 100 2025/03/20 13:43:32 open 0.505 2.54921757 PRAA PRA Group Inc.
PRAX 38.8 38.36 10 2025/03/20 13:43:44 open 0.44 1.14702815 PRAX Praxis Precision Medicines Inc. Common Stock
PRCH 6.46 6.14 100 2025/03/20 13:43:47 open 0.32 5.21172638 PRCH Porch Group Inc. Common Stock
PRCT 57.74 57.5 100 2025/03/20 13:43:46 open 0.24 0.41739130 PRCT PROCEPT BioRobotics Corporation Common Stock
PRDO 24.64 24.13 2 2025/03/20 13:43:25 open 0.51 2.11355160 PRDO Perdoceo Education Corporation
PRFX 2.71 2.7 100 2025/03/20 10:55:57 open 0.01 0.37037037 PRFX PainReform Ltd. Ordinary Shares
PRFZ 38.92 38.69 7 2025/03/20 13:40:58 open 0.23 0.59446886 PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
PRGS 54.4521 55.04 10 2025/03/20 13:43:44 open -0.5879 -1.06813227 PRGS Progress Software Corp (DE)
PRLD 0.7393 0.73 1 2025/03/20 13:43:37 open 0.0093 1.27397260 PRLD Prelude Therapeutics Incorporated
PRME 1.985 2.06 100 2025/03/20 13:43:42 open -0.075 -3.64077670 PRME Prime Medicine Inc. Common Stock
PRN 142 140.95 100 2025/03/20 13:42:26 open 1.05 0.74494502 PRN Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF
PROF 6.82 6.88 100 2025/03/20 10:57:44 open -0.06 -0.87209302 PROF Profound Medical Corp. Common Stock
PROK 0.9351 0.991 50 2025/03/20 13:43:06 open -0.0559 -5.64076690 PROK ProKidney Corp. Class A Ordinary Shares
PROP 5.5801 5.57 100 2025/03/20 13:43:34 open 0.0101 0.18132855 PROP Prairie Operating Co. Common Stock
PRPH 0.3874 0.3981 100 2025/03/20 13:40:36 open -0.0107 -2.68776689 PRPH ProPhase Labs Inc. Common Stock (DE)
PRPL 0.8242 0.809 1 2025/03/20 13:42:28 open 0.0152 1.87886279 PRPL Purple Innovation Inc. Common Stock
PRPO 6.681 6.59 34 2025/03/20 10:56:05 open 0.091 1.38088012 PRPO Precipio Inc. Common Stock
PRQR 1.6141 1.6 100 2025/03/20 13:42:15 open 0.0141 0.8812500 PRQR ProQR Therapeutics N.V. Ordinary Shares
PRSO 0.82 0.818 3 2025/03/20 13:42:27 open 0.002 0.24449878 PRSO Peraso Inc. Common Stock
PRTA 13.1 12.78 4 2025/03/20 13:43:44 open 0.32 2.50391236 PRTA Prothena Corporation plc Ordinary Shares
PRTH 8.04 7.86 100 2025/03/20 13:43:36 open 0.18 2.29007634 PRTH Priority Technology Holdings Inc.
PRTS 1.01 0.99 100 2025/03/20 13:43:21 open 0.02 2.02020202 PRTS CarParts.com Inc. Common Stock
PRVA 23.5681 23.38 1 2025/03/20 13:43:37 open 0.1881 0.80453379 PRVA Privia Health Group Inc. Common Stock
PRZO 0.8999 0.97 100 2025/03/20 13:43:03 open -0.0701 -7.22680412 PRZO ParaZero Technologies Ltd. Ordinary Shares
PSCI 122.67 121.96 3 2025/03/20 12:55:30 open 0.71 0.58215808 PSCI Invesco S&P SmallCap Industrials ETF
PSEC 4.25 4.255 1 2025/03/20 13:43:42 open -0.005 -0.11750881 PSEC Prospect Capital Corporation
PSIG 0.46 0.485 100 2025/03/20 12:06:41 open -0.025 -5.15463918 PSIG PS International Group Ltd. Ordinary Shares
PSIX 32.75 33.86 1 2025/03/20 13:43:33 open -1.11 -3.27820437 PSIX Power Solutions International Inc. Common Stock
PSMT 84.7465 84.82 1 2025/03/20 13:43:32 open -0.0735 -0.08665409 PSMT Pricesmart Inc
PSNL 3.69 3.61 17 2025/03/20 13:43:46 open 0.08 2.21606648 PSNL Personalis Inc. Common Stock
PSNY 1.075 1.1 52 2025/03/20 13:43:36 open -0.025 -2.27272727 PSNY Gores Guggenheim Inc. Class A Common Stock
PSNYW 0.1893 0.193 3 2025/03/20 13:42:13 open -0.0037 -1.91709845 PSNYW Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
PSTV 1.4303 0.5701 125 2025/03/20 13:43:47 open 0.8602 150.88580951 PSTV PLUS THERAPEUTICS Inc. Common Stock
PTC 160.065 160.2 5 2025/03/20 13:43:44 open -0.135 -0.08426966 PTC PTC INC
PTCT 56.26 56.4 1 2025/03/20 13:43:44 open -0.14 -0.24822695 PTCT PTC Therapeutics Inc.
PTEN 8.385 8.29 100 2025/03/20 13:43:44 open 0.095 1.14595899 PTEN Patterson-UTI Energy Inc
PTF 62.015 61.75 13 2025/03/20 12:56:19 open 0.265 0.42914980 PTF Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF
PTGX 52.755 53.67 83 2025/03/20 13:43:43 open -0.915 -1.70486305 PTGX Protagonist Therapeutics Inc
PTHL 4.25 4.04 33 2025/03/20 13:43:25 open 0.21 5.19801980 PTHL Pheton Holdings Ltd Class A Ordinary Shares
PTIR 142.7309 138.42 1 2025/03/20 13:43:33 open 4.3109 3.11436209 PTIR GraniteShares 2x Long PLTR Daily ETF
PTIX 0.259 0.25 100 2025/03/20 13:30:23 open 0.009 3.600 PTIX Performance Technologies Inc
PTLE 1.4599 1.3499 400 2025/03/20 13:30:35 open 0.1100 8.14875176 PTLE PTL LTD Ordinary Shares
PTLO 12.314 12.35 4 2025/03/20 13:43:42 open -0.036 -0.29149798 PTLO Portillo's Inc. Class A Common Stock
PTMN 15.58 15.45 13 2025/03/20 13:42:10 open 0.13 0.84142395 PTMN Portman Ridge Finance Corporation Common Stock
PTNQ 71.69 71.55 467 2025/03/20 13:42:00 open 0.14 0.19566737 PTNQ Pacer Trendpilot 100 ETF
PTON 6.415 6.33 80 2025/03/20 13:43:42 open 0.085 1.34281201 PTON Peloton Interactive Inc. Class A Common Stock
PTPI 0.0751 0.076 1,500 2025/03/20 13:42:22 open -0.0009 -1.18421053 PTPI Petros Pharmaceuticals Inc. Common Stock
PTVE 17.9351 17.9 66 2025/03/20 13:43:42 open 0.0351 0.19608939 PTVE Pactiv Evergreen Inc. Common stock
PUBM 9.705 9.48 4 2025/03/20 13:43:44 open 0.225 2.37341772 PUBM PubMatic Inc. Class A Common Stock
PVBC 11.78 11.93 5 2025/03/20 12:56:28 open -0.15 -1.25733445 PVBC Provident Bancorp Inc. (MD) Common Stock
PVLA 27.5327 27.09 6 2025/03/20 13:43:25 open 0.4427 1.63418236 PVLA Palvella Therapeutics Inc. Common Stock
PWM 0.51 0.5101 700 2025/03/20 09:59:01 open -0.0001 -0.01960400 PWM Prestige Wealth Inc. Class A Ordinary Shares
PWOD 28.275 28 1 2025/03/20 13:42:07 open 0.275 0.98214286 PWOD Penns Woods Bancorp Inc
PWP 19.6711 19.32 7 2025/03/20 13:43:24 open 0.3511 1.81728778 PWP Perella Weinberg Partners Class A Common Stock
PXLW 0.7336 0.72 460 2025/03/20 13:41:59 open 0.0136 1.88888889 PXLW Pixelworks Inc
PYCR 22.39 22.39 100 2025/03/20 13:43:45 open 0.00 0 PYCR Paycor HCM Inc. Common Stock
PYPL 69.785 69.435 11 2025/03/20 13:43:47 open 0.350 0.50406855 PYPL PayPal Holdings Inc. Common Stock
PYXS 1.12 1.06 1 2025/03/20 13:43:35 open 0.06 5.66037736 PYXS Pyxis Oncology Inc. Common Stock
PZZA 45.48 45.55 88 2025/03/20 13:43:44 open -0.07 -0.15367728 PZZA Papa John's International Inc
QABA 53.195 53.08 145 2025/03/20 13:41:46 open 0.115 0.21665411 QABA First Trust NASDAQ ABA Community Bank Index Fund
QCLN 29.72 29.61 100 2025/03/20 13:43:34 open 0.11 0.37149612 QCLN First Trust NASDAQ Clean Edge Green Energy Index Fund
QCOM 157.1409 158 14 2025/03/20 13:43:46 open -0.8591 -0.54373418 QCOM Qualcomm Inc
QCRH 73.15 73.21 15 2025/03/20 13:42:56 open -0.06 -0.08195602 QCRH QCR Holdings Inc
QDEL 34.72 34.64 2 2025/03/20 13:43:40 open 0.08 0.23094688 QDEL QuidelOrtho Corporation Common Stock
QFIN 46.345 45.98 10 2025/03/20 13:43:42 open 0.365 0.79382340 QFIN Qifu Technology Inc. American Depositary Shares
QIPT 2.34 2.4 74 2025/03/20 13:43:45 open -0.06 -2.500 QIPT Quipt Home Medical Corp. Ordinary Shares
QLGN 3.12 3.12 13 2025/03/20 11:29:19 open 0.00 0 QLGN Qualigen Therapeutics Inc. Common Stock
QLYS 130.1 130.46 1 2025/03/20 13:43:45 open -0.36 -0.27594665 QLYS Qualys Inc. Common Stock
QMCO 17.1 19.25 20 2025/03/20 13:43:47 open -2.15 -11.16883117 QMCO Quantum Corporation
QMMM 1.22 1.28 10 2025/03/20 13:43:29 open -0.06 -4.687500 QMMM QMMM Holdings Limited Ordinary Shares
QMOM 59.105 58.7 1 2025/03/20 13:42:10 open 0.405 0.68994889 QMOM Alpha Architect U.S. Quantitative Momentum ETF
QNCX 1.35 1.37 1 2025/03/20 13:43:37 open -0.02 -1.45985401 QNCX Quince Therapeutics Inc. Common Stock
QNRX 0.2965 0.2905 100 2025/03/20 13:41:00 open 0.0060 2.06540448 QNRX Quoin Pharmaceuticals Ltd. American Depositary Shares
QNST 18.2081 17.9 2 2025/03/20 13:43:44 open 0.3081 1.72122905 QNST QuinStreet Inc.
QNTM 6.85 6.42 100 2025/03/20 13:43:29 open 0.43 6.69781931 QNTM Quantum Biopharma Ltd. Class B Subordinate Voting Shares
QQA 46.7711 46.71 28 2025/03/20 13:40:54 open 0.0611 0.13080711 QQA Invesco QQQ Income Advantage ETF
QQEW 123.7 123.49 154 2025/03/20 13:43:06 open 0.21 0.17005426 QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
QQMG 32.57 32.42 33 2025/03/20 13:42:30 open 0.15 0.46267736 QQMG Invesco ESG NASDAQ 100 ETF
QQQ 479 476.88 1 2025/03/20 13:43:46 open 2.12 0.44455628 QQQ Invesco QQQ Trust Series 1
QQQE 89.02 88.63 100 2025/03/20 13:42:04 open 0.39 0.44003159 QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
QQQI 48.93 48.75 229 2025/03/20 13:43:35 open 0.18 0.36923077 QQQI NEOS Nasdaq 100 High Income ETF
QQQJ 29.7715 29.71 36 2025/03/20 12:56:28 open 0.0615 0.20700101 QQQJ Invesco NASDAQ Next Gen 100 ETF
QQQM 197.216 196.35 188 2025/03/20 13:43:46 open 0.866 0.44104915 QQQM Invesco NASDAQ 100 ETF
QQQT 16.94 16.9 1 2025/03/20 13:43:12 open 0.04 0.23668639 QQQT Defiance Nasdaq 100 Income Target ETF
QQQX 24.04 23.95 20 2025/03/20 13:43:44 open 0.09 0.37578288 QQQX Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest
QQQY 27.07 26.93 4 2025/03/20 13:42:02 open 0.14 0.51986632 QQQY Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF
QRHC 2.955 3.07 1 2025/03/20 13:42:56 open -0.115 -3.74592834 QRHC Quest Resource Holding Corporation
QRVO 72.3156 71.56 3 2025/03/20 13:43:40 open 0.7556 1.05589715 QRVO Qorvo Inc.
QSG 2.59 2.6 1 2025/03/20 13:42:09 open -0.01 -0.38461538 QSG QuantaSing Group Limited American Depositary Shares
QSI 1.4459 1.5 100 2025/03/20 13:43:41 open -0.0541 -3.60666667 QSI Quantum-Si Incorporated Class A Common Stock
QTEC 182.43 181.52 6 2025/03/20 13:43:37 open 0.91 0.50132217 QTEC First Trust NASDAQ-100 Technology Index Fund
QTOP 24.09 23.98 5 2025/03/20 13:41:21 open 0.11 0.45871560 QTOP iShares Nasdaq Top 30 Stocks ETF
QTRX 7.13 7.09 13 2025/03/20 13:43:36 open 0.04 0.56417489 QTRX Quanterix Corporation Common Stock
QTTB 2.06 2.14 22 2025/03/20 13:41:07 open -0.08 -3.73831776 QTTB Q32 Bio Inc. Common Stock
QTUM 78.4541 78.55 12 2025/03/20 13:42:36 open -0.0959 -0.12208784 QTUM Defiance Quantum ETF
QUBT 7.485 8.04 50 2025/03/20 13:43:47 open -0.555 -6.90298507 QUBT Quantum Computing Inc. Common
QUIK 5.78 6.05 2 2025/03/20 13:43:44 open -0.27 -4.46280992 QUIK QuickLogic Corp
QURE 13.81 13.91 10 2025/03/20 13:43:42 open -0.10 -0.71890726 QURE uniQure N.V.
QVAL 43.125 43.3699 46 2025/03/20 13:42:55 open -0.2449 -0.56467735 QVAL Alpha Architect U.S. Quantitative Value ETF
QYLD 16.9357 16.87 23 2025/03/20 13:43:27 open 0.0657 0.38944873 QYLD Global X Funds Global X NASDAQ-100 Covered Call ETF
QYLG 26.2 26.11 1 2025/03/20 13:30:33 open 0.09 0.34469552 QYLG Global X Nasdaq 100 Covered Call & Growth ETF
RADX 5.81 6.1 100 2025/03/20 11:30:08 open -0.29 -4.75409836 RADX Radiopharm Theranostics Limited American Depositary Shares
RAIL 6.47 6.32 1 2025/03/20 13:42:55 open 0.15 2.37341772 RAIL FreightCar America Inc.
RAIN 2.12 2 1 2025/03/20 13:42:24 open 0.12 6.00 RAIN Rain Enhancement Technologies Holdco Inc. Class A Common Stock
RAND 19.55 18.47 25 2025/03/20 13:41:44 open 1.08 5.84731998 RAND Rand Capital Corp
RANI 1.495 1.49 1,250 2025/03/20 11:31:49 open 0.005 0.33557047 RANI Rani Therapeutics Holdings Inc. Class A Common Stock
RAPP 9.6276 9.53 1 2025/03/20 13:41:57 open 0.0976 1.02413431 RAPP Rapport Therapeutics Inc. Common Stock
RAPT 1.16 1.12 1 2025/03/20 13:43:42 open 0.04 3.57142857 RAPT RAPT Therapeutics Inc. Common Stock
RARE 39.29 39.33 1 2025/03/20 13:43:36 open -0.04 -0.10170353 RARE Ultragenyx Pharmaceutical Inc.
RAY 1.08 1.13 367 2025/03/20 13:42:41 open -0.05 -4.42477876 RAY Raytech Holding Limited Ordinary Shares
RBB 17.08 17.505 3 2025/03/20 13:42:56 open -0.425 -2.42787775 RBB RBB Bancorp Common Stock
RBBN 4.01 3.95 50 2025/03/20 13:43:43 open 0.06 1.51898734 RBBN Ribbon Communications Inc. Common Stock
RBCAA 65.6 64.99 1 2025/03/20 13:43:35 open 0.61 0.93860594 RBCAA Republic Bancorp Inc/KY
RCAT 5.0712 5.35 7 2025/03/20 13:43:45 open -0.2788 -5.21121495 RCAT Red Cat Holdings Inc. Common Stock
RCEL 9.35 9.52 1 2025/03/20 13:43:46 open -0.17 -1.78571429 RCEL Avita Medical Inc. Common Stock
RCKT 8.285 8.36 14 2025/03/20 13:43:42 open -0.075 -0.89712919 RCKT Rocket Pharmaceuticals Inc. Common Stock
RCKY 18.32 18.25 300 2025/03/20 13:43:33 open 0.07 0.38356164 RCKY Rocky Brands Inc.
RCMT 15.51 14.93 31 2025/03/20 13:40:44 open 0.58 3.88479571 RCMT RCM Technologies Inc
RDCM 12.416 12.51 3 2025/03/20 12:55:35 open -0.094 -0.75139888 RDCM Radcom Ltd.
RDFN 11.4599 11 1,950 2025/03/20 13:43:46 open 0.4599 4.18090909 RDFN Redfin Corporation Common Stock
RDHL 2.7048 2.61 3 2025/03/20 13:42:00 open 0.0948 3.63218391 RDHL Redhill Biopharma Ltd.
RDI 1.435 1.4632 1 2025/03/20 13:42:33 open -0.0282 -1.92728267 RDI Reading International Inc Class A Common Stock
RDIB 9.46 9.38 3 2025/03/20 13:41:13 open 0.08 0.85287846 RDIB Reading International Inc (Class B
RDNT 50.139 49.98 12 2025/03/20 13:43:47 open 0.159 0.31812725 RDNT RadNet Inc. Common Stock
RDUS 29.02 28.9 250 2025/03/20 13:43:41 open 0.12 0.41522491 RDUS Radius Recycling Inc. Class A Common Stock
RDVT 38.51 38.61 1 2025/03/20 13:43:37 open -0.10 -0.25900026 RDVT Red Violet Inc. Common Stock
RDVY 59.02 58.82 10 2025/03/20 13:43:38 open 0.20 0.34002040 RDVY First Trust Rising Dividend Achievers ETF
RDWR 22.315 22.34 1 2025/03/20 13:43:40 open -0.025 -0.11190689 RDWR Radware Ltd.
RDZN 1.15 1.13 1 2025/03/20 13:42:24 open 0.02 1.76991150 RDZN Roadzen Inc. Ordinary Shares
REAL 6.2279 6.03 2 2025/03/20 13:43:45 open 0.1979 3.28192371 REAL The RealReal Inc. Common Stock
REAX 4.405 4.4 16 2025/03/20 13:43:26 open 0.005 0.11363636 REAX REAL BROKERAGE INC
REBN 4.896 4.74 1 2025/03/20 13:42:54 open 0.156 3.29113924 REBN Reborn Coffee Inc. Common Stock
REE 3.96 4 54 2025/03/20 13:41:25 open -0.04 -1.00 REE REE Automotive Ltd. Class A Ordinary Shares
REFI 15.32 15.5 1 2025/03/20 13:43:46 open -0.18 -1.16129032 REFI Chicago Atlantic Real Estate Finance Inc. Common Stock
REG 71.88 72.18 3 2025/03/20 13:43:44 open -0.30 -0.41562760 REG Regency Centers Corporation
REGCP 24.29 23.65 1 2025/03/20 04:27:59 extend-hours 0.64 2.70613108 REGCP Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock
REGN 665.62 670 4 2025/03/20 13:43:46 open -4.38 -0.65373134 REGN Regeneron Pharmaceuticals Inc
REIT 27.17 27.194 7 2025/03/20 13:41:28 open -0.024 -0.08825476 REIT ALPS Active REIT ETF
REKR 1.005 1.04 10 2025/03/20 13:43:44 open -0.035 -3.36538462 REKR Rekor Systems Inc. Common Stock
RELI 1.38 1.39 96 2025/03/20 12:06:15 open -0.01 -0.71942446 RELI Reliance Global Group Inc. Common Stock
RELL 12.435 12.64 4 2025/03/20 13:43:08 open -0.205 -1.62183544 RELL Richardson Electronics Ltd
RELY 20.2545 19.98 4 2025/03/20 13:43:43 open 0.2745 1.37387387 RELY Remitly Global Inc. Common Stock
RENB 0.7328 0.7409 2 2025/03/20 13:43:42 open -0.0081 -1.09326495 RENB Renovaro Inc. Common Stock
RENT 6.6985 5.08 800 2025/03/20 13:43:41 open 1.6185 31.86023622 RENT Rent the Runway Inc. Class A Common Stock
REPL 11.495 11.41 8 2025/03/20 13:43:42 open 0.085 0.74496056 REPL Replimune Group Inc.
RETO 5.0212 4.85 55 2025/03/20 13:42:13 open 0.1712 3.52989691 RETO ReTo Eco-Solutions Inc. Class A Shares
REVB 2.915 2.9 1 2025/03/20 12:56:25 open 0.015 0.51724138 REVB Revelation Biosciences Inc. Common Stock
REYN 23.6242 23.85 2 2025/03/20 13:43:44 open -0.2258 -0.94675052 REYN Reynolds Consumer Products Inc. Common Stock
RFIL 4.53 4.39 1 2025/03/20 13:42:55 open 0.14 3.18906606 RFIL RF Industries Ltd
RGC 40.32 29.92 17 2025/03/20 13:43:42 open 10.40 34.75935829 RGC Regencell Bioscience Holdings Limited Ordinary Shares
RGCO 20.32 21.04 1 2025/03/20 13:42:55 open -0.72 -3.42205323 RGCO RGC Resources Inc
RGEN 139.605 140.65 10 2025/03/20 13:43:38 open -1.045 -0.74297903 RGEN Repligen Corp
RGLD 154.835 154.26 12 2025/03/20 13:43:41 open 0.575 0.37274731 RGLD Royal Gold Inc
RGLS 1.345 1.41 10 2025/03/20 13:43:45 open -0.065 -4.60992908 RGLS Regulus Therapeutics Inc.
RGNX 8.27 8.37 1 2025/03/20 13:43:37 open -0.10 -1.19474313 RGNX REGENXBIO Inc.
RGP 6.8476 6.81 2 2025/03/20 13:43:17 open 0.0376 0.55212922 RGP Resources Connection
RGS 18.01 17.97 15 2025/03/20 13:41:18 open 0.04 0.22259321 RGS Regis Corporation
RGTI 9.055 9.72 2 2025/03/20 13:43:46 open -0.665 -6.84156379 RGTI Rigetti Computing Inc. Common Stock
RGTIW 3.06 3.35 15 2025/03/20 13:42:02 open -0.29 -8.65671642 RGTIW Rigetti Computing Inc. Warrants
RICK 45.9 45.63 24 2025/03/20 13:42:26 open 0.27 0.59171598 RICK RCI Hospitality Holdings Inc.
RIGL 20.75 20.25 50 2025/03/20 13:43:41 open 0.50 2.46913580 RIGL Rigel Pharmaceuticals Inc. (New)
RILY 4.29 4.25 100 2025/03/20 13:43:41 open 0.04 0.94117647 RILY B. RILEY FINANCIAL INC.
RILYT 10.0689 10.4567 100 2025/03/20 12:56:26 open -0.3878 -3.70862700 RILYT B. Riley Financial Inc. 6.00% Senior Notes Due 2028
RILYZ 9.95 10.2836 500 2025/03/20 12:55:30 open -0.3336 -3.24400016 RILYZ B. Riley Financial Inc. 5.25% Senior Notes due 2028
RIME 2.4 2.34 18 2025/03/20 13:43:43 open 0.06 2.56410256 RIME Algorhythm Holdings Inc. Common Stock
RING 37.47 37.27 1 2025/03/20 13:42:33 open 0.20 0.53662463 RING iShares MSCI Global Gold Miners ETF
RIOT 7.9082 7.71 2 2025/03/20 13:43:45 open 0.1982 2.57068742 RIOT Riot Platforms Inc. Common Stock
RIVN 10.95 11.075 254 2025/03/20 13:43:44 open -0.125 -1.12866817 RIVN Rivian Automotive Inc. Class A Common Stock
RKDA 3.43 3.44 14 2025/03/20 13:42:04 open -0.01 -0.29069767 RKDA Arcadia Biosciences Inc.
RKLB 18.5298 18.4 100 2025/03/20 13:43:43 open 0.1298 0.70543478 RKLB Rocket Lab USA Inc. Common Stock
RLAY 3.305 3.31 10 2025/03/20 13:43:29 open -0.005 -0.15105740 RLAY Relay Therapeutics Inc. Common Stock
RLMD 0.29895 0.2969 5 2025/03/20 13:42:55 open 0.00205 0.69046817 RLMD Relmada Therapeutics Inc. Common Stock
RLYB 0.701 0.71 3 2025/03/20 12:06:12 open -0.009 -1.26760563 RLYB Rallybio Corporation Common Stock
RMBI 12.93 12.61 100 2025/03/20 13:42:56 open 0.32 2.53766852 RMBI Richmond Mutual Bancorporation Inc. Common Stock
RMBL 3.4868 3.49 11 2025/03/20 13:41:10 open -0.0032 -0.09169054 RMBL RumbleOn Inc. Class B Common Stock
RMBS 56.4333 55.49 1 2025/03/20 13:43:45 open 0.9433 1.69994594 RMBS Rambus Inc
RMCF 1.3 1.285 2 2025/03/20 12:55:30 open 0.015 1.16731518 RMCF Rocky Mountain Chocolate Factory Inc. Common Stock
RMNI 4.01 3.96 79 2025/03/20 13:43:08 open 0.05 1.26262626 RMNI Rimini Street Inc. (DE) Common Stock
RMR 17.13 17.29 5 2025/03/20 13:42:54 open -0.16 -0.92539040 RMR The RMR Group Inc. Class A Common Stock
RMTI 1.405 1.4 100 2025/03/20 13:43:38 open 0.005 0.35714286 RMTI Rockwell Medical Inc. (DE) Common Stock
RNA 31.74 31.06 100 2025/03/20 13:43:45 open 0.68 2.18931101 RNA Avidity Biosciences Inc. Common Stock
RNAC 15.7 15.39 4 2025/03/20 13:43:44 open 0.31 2.01429500 RNAC Cartesian Therapeutics Inc. Common Stock
RNAZ 0.7813 0.7815 100 2025/03/20 13:43:37 open -0.0002 -0.02559181 RNAZ TransCode Therapeutics Inc. Common Stock
RNW 6.2 6.24 12 2025/03/20 13:43:47 open -0.04 -0.64102564 RNW ReNew Energy Global plc Class A Ordinary Shares
ROAD 75.990562 75.17 4 2025/03/20 13:43:45 open 0.820562 1.09160835 ROAD Construction Partners Inc. Class A Common Stock
ROBT 42.5996 42.42 235 2025/03/20 13:43:33 open 0.1796 0.42338520 ROBT First Trust Nasdaq Artificial Intelligence and Robotics ETF
ROCK 64.395 65.52 2 2025/03/20 13:43:43 open -1.125 -1.71703297 ROCK Gibraltar Industries Inc.
ROIV 11.045 10.94 200 2025/03/20 13:43:45 open 0.105 0.95978062 ROIV Roivant Sciences Ltd. Common Shares
ROKU 73.9127 71.09 2 2025/03/20 13:43:44 open 2.8227 3.97060065 ROKU Roku Inc. Class A Common Stock
ROOT 152.21 154.25 10 2025/03/20 13:43:40 open -2.04 -1.32252836 ROOT Root Inc. Class A Common Stock
ROP 573.8675 574.31 2 2025/03/20 13:43:38 open -0.4425 -0.07704898 ROP Roper Technologies Inc. Common Stock
ROST 124.79 125.13 2 2025/03/20 13:43:45 open -0.34 -0.27171741 ROST Ross Stores Inc
RPAY 5.84 5.81 17 2025/03/20 13:43:25 open 0.03 0.51635112 RPAY Repay Holdings Corporation Class A Common Stock
RPD 28.435 29.07 9 2025/03/20 13:43:44 open -0.635 -2.18438252 RPD Rapid7 Inc. Common Stock
RPID 2.4 2.25 30 2025/03/20 13:41:05 open 0.15 6.66666667 RPID Rapid Micro Biosystems Inc. Class A Common Stock
RPRX 33.3283 33.435 1 2025/03/20 13:43:43 open -0.1067 -0.31912666 RPRX Royalty Pharma plc Class A Ordinary Shares
RPTX 1.13 1.12 7 2025/03/20 13:42:08 open 0.01 0.89285714 RPTX Repare Therapeutics Inc. Common Shares
RR 2.255 2.12 25 2025/03/20 13:43:43 open 0.135 6.36792453 RR Richtech Robotics Inc. Class B Common Stock
RRBI 49.2 54 1 2025/03/20 13:42:55 open -4.8 -8.88888889 RRBI Red River Bancshares Inc. Common Stock
RRGB 4.31 4.24 1 2025/03/20 13:43:30 open 0.07 1.65094340 RRGB Red Robin Gourmet Burgers Inc
RRR 45.0131 44.86 1 2025/03/20 13:43:36 open 0.1531 0.34128399 RRR Red Rock Resorts Inc. Class A Common Stock
RSLS 0.7 0.62 1 2025/03/20 13:42:55 open 0.08 12.90322581 RSLS ReShape Lifesciences Inc. Common Stock
RSVR 7.46 7.58 60 2025/03/20 13:43:25 open -0.12 -1.58311346 RSVR Reservoir Media Inc. Common Stock
RTC 0.2948 0.32 50 2025/03/20 13:42:01 open -0.0252 -7.87500 RTC Baijiayun Group Ltd. Class A Ordinary Shares
RTH 221.8894 220.9 10 2025/03/20 13:43:09 open 0.9894 0.44789498 RTH VanEck Retail ETF
RUM 7.719 7.72 1 2025/03/20 13:43:42 open -0.001 -0.01295337 RUM Rumble Inc. Class A Common Stock
RUN 6.755 6.57 97 2025/03/20 13:43:46 open 0.185 2.81582953 RUN Sunrun Inc
RUSHA 54.5 53.95 1 2025/03/20 13:43:43 open 0.55 1.01946247 RUSHA Rush Enterprises Inc
RUSHB 56.085 55.27 5 2025/03/20 13:43:41 open 0.815 1.47457934 RUSHB Rush Enterprises Inc
RVMD 38.76 38.18 74 2025/03/20 13:43:46 open 0.58 1.51911996 RVMD Revolution Medicines Inc. Common Stock
RVPH 1.095 1.1 100 2025/03/20 13:43:19 open -0.005 -0.45454545 RVPH Reviva Pharmaceuticals Holdings Inc. Common Stock
RVSB 5.341 5.37 58 2025/03/20 13:42:45 open -0.029 -0.54003724 RVSB Riverview Bancorp Inc
RVSN 0.4899 0.48 100 2025/03/20 13:43:17 open 0.0099 2.062500 RVSN Rail Vision Ltd. Ordinary Share
RVYL 1.16 1 1 2025/03/20 13:42:58 open 0.16 16.00 RVYL Ryvyl Inc. Common Stock
RWAY 10.715 10.74 53 2025/03/20 13:43:42 open -0.025 -0.23277467 RWAY Runway Growth Finance Corp. Common Stock
RXRX 6.525 6.5 1 2025/03/20 13:43:45 open 0.025 0.38461538 RXRX Recursion Pharmaceuticals Inc. Class A Common Stock
RXST 24.81 24.64 2 2025/03/20 13:43:28 open 0.17 0.68993506 RXST RxSight Inc. Common Stock
RXT 1.89 1.79 100 2025/03/20 13:43:42 open 0.10 5.58659218 RXT Rackspace Technology Inc. Common Stock
RYAAY 46.82 46.72 6 2025/03/20 13:43:32 open 0.10 0.21404110 RYAAY Ryanair Holdings plc American Depositary Shares
RYTM 53.44 54.57 100 2025/03/20 13:43:46 open -1.13 -2.07073484 RYTM Rhythm Pharmaceuticals Inc. Common Stock
RZLT 3.17 3.28 2 2025/03/20 13:43:44 open -0.11 -3.35365854 RZLT Rezolute Inc. Common Stock (NV)
RZLV 1.51 1.59 3 2025/03/20 13:43:32 open -0.08 -5.03144654 RZLV Rezolve AI Limited Ordinary Shares
SABR 3.465 3.53 5 2025/03/20 13:43:45 open -0.065 -1.84135977 SABR Sabre Corporation
SABS 1.63 1.5833 100 2025/03/20 13:42:29 open 0.0467 2.94953578 SABS SAB Biotherapeutics Inc. Common Stock
SAFT 77.2651 76.87 1 2025/03/20 13:43:39 open 0.3951 0.51398465 SAFT Safety Insurance Group Inc
SAG 1.135 1.12 1 2025/03/20 13:43:43 open 0.015 1.33928571 SAG SAG Holdings Limited Ordinary Shares
SAGE 8.0102 8.04 1 2025/03/20 13:42:37 open -0.0298 -0.37064677 SAGE Sage Therapeutics Inc
SAIA 349.0831 345.73 1 2025/03/20 13:43:41 open 3.3531 0.96986087 SAIA Saia Inc.
SAIC 104.955 112.33 1 2025/03/20 13:43:41 open -7.375 -6.56547672 SAIC Science Applications International Corporation Common Stock
SAMG 16.575 16.65 33 2025/03/20 13:41:50 open -0.075 -0.45045045 SAMG Silvercrest Asset Management Group Inc.
SANA 2.2842 2.29 20 2025/03/20 13:43:44 open -0.0058 -0.25327511 SANA Sana Biotechnology Inc. Common Stock
SANM 78.725 77.46 1 2025/03/20 13:43:18 open 1.265 1.63310096 SANM Sanmina Corp
SARK 48.02 49.38 1 2025/03/20 13:42:41 open -1.36 -2.75415148 SARK Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF
SASR 29.215 28.93 10 2025/03/20 13:43:35 open 0.285 0.98513654 SASR Sandy Spring Bancorp Inc
SATL 3.99 3.95 8 2025/03/20 13:43:01 open 0.04 1.01265823 SATL Satellogic Inc. Class A Ordinary Shares
SATLW 0.529 0.5763 60 2025/03/20 11:31:31 open -0.0473 -8.20753080 SATLW Satellogic Inc. Warrant
SATS 26.6552 26.08 14 2025/03/20 13:43:44 open 0.5752 2.20552147 SATS EchoStar Corporation
SAVA 2.74 2.73 35 2025/03/20 13:43:03 open 0.01 0.36630037 SAVA Cassava Sciences Inc.
SBAC 220.7031 220.06 100 2025/03/20 13:43:38 open 0.6431 0.29223848 SBAC SBA Communications Corp
SBCF 26.268 25.95 1 2025/03/20 13:43:44 open 0.318 1.22543353 SBCF Seacoast Banking Corp of Florida
SBET 0.3333 0.332 27 2025/03/20 11:29:43 open 0.0013 0.39156627 SBET SharpLink Gaming Ltd. Ordinary Shares
SBFM 2.26 2.19 3 2025/03/20 13:43:21 open 0.07 3.19634703 SBFM Sunshine Biopharma Inc.
SBGI 16.63 16.21 2 2025/03/20 13:42:56 open 0.42 2.59099321 SBGI Sinclair Inc. Class A Common Stock
SBLK 17.1081 16.905 1 2025/03/20 13:43:45 open 0.2031 1.20141970 SBLK Star Bulk Carriers Corp.
SBRA 17.335 17.63 4 2025/03/20 13:43:18 open -0.295 -1.67328417 SBRA Sabra Healthcare REIT Inc.
SBSI 29.4 29.24 16 2025/03/20 13:42:56 open 0.16 0.54719562 SBSI Southside Bancshares Inc
SBT 4.88 4.88 3 2025/03/20 12:56:03 open 0.00 0 SBT Sterling Bancorp Inc. Common Stock
SBUX 99.105 98.85 100 2025/03/20 13:43:47 open 0.255 0.25796662 SBUX Starbucks Corp
SCHL 19 19.14 4 2025/03/20 13:43:37 open -0.14 -0.73145246 SCHL Scholastic Corp
SCLX 0.2972 0.2969 200 2025/03/20 13:30:25 open 0.0003 0.10104412 SCLX Scilex Holding Company Common Stock
SCNX 1.63 1.76 1 2025/03/20 13:43:37 open -0.13 -7.38636364 SCNX Scienture Holdings Inc. Common Stock
SCOR 7.7 6.02 24 2025/03/20 13:43:44 open 1.68 27.90697674 SCOR comScore Inc. Common Stock
SCPH 3.035 2.98 20 2025/03/20 13:43:40 open 0.055 1.84563758 SCPH scPharmaceuticals Inc. Common Stock
SCSC 36.8897 36.79 21 2025/03/20 13:43:39 open 0.0997 0.27099755 SCSC Scansource Inc
SCVL 22.03 21.4 1 2025/03/20 13:43:40 open 0.63 2.94392523 SCVL Shoe Carnival Inc
SCWO 0.3466 0.35 70 2025/03/20 12:56:01 open -0.0034 -0.97142857 SCWO 374Water Inc. Common Stock
SCZ 65.4857 65.24 31 2025/03/20 13:43:42 open 0.2457 0.37660944 SCZ iShares MSCI EAFE Small-Cap ETF
SDA 4.4 4.43 100 2025/03/20 13:43:47 open -0.03 -0.67720090 SDA SunCar Technology Group Inc. Class A Ordinary Shares
SDGR 22.555 22.4 100 2025/03/20 13:43:44 open 0.155 0.69196429 SDGR Schrodinger Inc. Common Stock
SDOT 2.93 2.97 9 2025/03/20 13:30:06 open -0.04 -1.34680135 SDOT Sadot Group Inc. Common Stock
SDST 0.6797 0.638 32 2025/03/20 13:42:14 open 0.0417 6.53605016 SDST Stardust Power Inc. Common Stock
SDTY 46.0028 45.99 1 2025/03/20 13:43:17 open 0.0128 0.02783214 SDTY YieldMax S&P 500 0DTE Covered Call Strategy ETF
SDVY 33.8098 33.65 1,636 2025/03/20 13:43:46 open 0.1598 0.47488856 SDVY First Trust SMID Cap Rising Dividend Achievers ETF
SEAT 2.91 2.88 10 2025/03/20 13:43:29 open 0.03 1.04166667 SEAT Vivid Seats Inc. Class A Common Stock
SEDG 17.2675 16.72 20 2025/03/20 13:43:34 open 0.5475 3.27452153 SEDG SolarEdge Technologies Inc.
SEER 1.9 1.89 59 2025/03/20 13:30:20 open 0.01 0.52910053 SEER Seer Inc. Class A Common Stock
SEIC 76.4321 75.59 1 2025/03/20 13:43:44 open 0.8421 1.11403625 SEIC SEI Investments Co
SEIE 26.82 26.75 167 2025/03/20 13:42:16 open 0.07 0.26168224 SEIE SEI Select International Equity ETF
SENEA 85.4442 86.96 1 2025/03/20 13:43:41 open -1.5158 -1.74310028 SENEA Seneca Foods Corp
SEPN 6.505 6.43 7 2025/03/20 13:42:55 open 0.075 1.16640747 SEPN Septerna Inc. Common Stock
SERA 3.92 4.2 1 2025/03/20 13:42:01 open -0.28 -6.66666667 SERA Sera Prognostics Inc. Class A Common Stock
SERV 6.895 7.2 100 2025/03/20 13:43:42 open -0.305 -4.23611111 SERV Serve Robotics Inc. Common Stock
SEVN 12.705 12.75 237 2025/03/20 12:56:19 open -0.045 -0.35294118 SEVN Seven Hills Realty Trust Common Stock
SEZL 234.67 235.205 1 2025/03/20 13:43:18 open -0.535 -0.22746115 SEZL Sezzle Inc. Common Stock
SFBC 51.26 50.9 1 2025/03/20 13:42:55 open 0.36 0.70726916 SFBC Sound Financial Bancorp Inc.
SFD 19.64 19.61 3 2025/03/20 13:43:26 open 0.03 0.15298317 SFD Smithfield Foods Inc. Common Stock
SFHG 0.7999 0.7955 10 2025/03/20 13:40:19 open 0.0044 0.55311125 SFHG Samfine Creation Holdings Group Limited Ordinary Share
SFIX 3.57 3.49 162 2025/03/20 13:43:42 open 0.08 2.29226361 SFIX Stitch Fix Inc. Class A Common Stock
SFLO 25.2 25.1 225 2025/03/20 12:55:57 open 0.1 0.39840637 SFLO VictoryShares Small Cap Free Cash Flow ETF
SFM 140.18 138.375 2 2025/03/20 13:43:39 open 1.805 1.30442638 SFM Sprouts Farmers Market Inc.
SFNC 20.7498 20.48 1 2025/03/20 13:43:37 open 0.2698 1.31738281 SFNC Simmons First National Corp
SFST 33.28 33.52 3 2025/03/20 13:42:56 open -0.24 -0.71599045 SFST Southern First Bancshares Inc.
SGBX 0.4689 0.4647 30 2025/03/20 13:43:01 open 0.0042 0.90380891 SGBX Safe & Green Holdings Corp. Common Stock
SGC 10.9918 10.86 10 2025/03/20 13:43:31 open 0.1318 1.21362799 SGC Superior Group of Companies Inc. Common Stock
SGD 1.37 1.46 2 2025/03/20 13:42:55 open -0.09 -6.16438356 SGD Safe and Green Development Corporation Common Stock
SGHT 3.105 2.94 350 2025/03/20 13:43:46 open 0.165 5.61224490 SGHT Sight Sciences Inc. Common Stock
SGLY 0.73 0.76 6 2025/03/20 13:41:48 open -0.03 -3.94736842 SGLY Singularity Future Technology Ltd. Common Stock
SGMA 1.205 1.15 1 2025/03/20 13:30:27 open 0.055 4.78260870 SGMA Sigmatron International Inc
SGML 11.79 11.92 100 2025/03/20 13:42:07 open -0.13 -1.09060403 SGML Sigma Lithium Corporation Common Shares
SGMO 0.8451 0.86 4 2025/03/20 13:43:39 open -0.0149 -1.73255814 SGMO Sangamo Therapeutics Inc. Common Stock
SGMT 4 3.98 1,500 2025/03/20 13:43:15 open 0.02 0.50251256 SGMT Sagimet Biosciences Inc. Series A Common Stock
SGRP 1.38 1.3 50 2025/03/20 13:42:11 open 0.08 6.15384615 SGRP SPAR Group Inc
SGRY 24.24 24.18 200 2025/03/20 13:43:46 open 0.06 0.24813896 SGRY Surgery Partners Inc. Common Stock
SHBI 13.865 13.85 20 2025/03/20 13:43:39 open 0.015 0.10830325 SHBI Shore Bancshares Inc
SHC 11.9574 12.17 1 2025/03/20 13:43:46 open -0.2126 -1.74691865 SHC Sotera Health Company Common Stock
SHEN 12.495 12.4 6 2025/03/20 13:43:01 open 0.095 0.76612903 SHEN Shenandoah Telecom Co
SHFS 0.2634 0.2722 1 2025/03/20 13:43:46 open -0.0088 -3.23291697 SHFS SHF Holdings Inc. Class A Common Stock
SHIM 1.67 1.68 3 2025/03/20 09:57:53 open -0.01 -0.59523810 SHIM Shimmick Corporation Common Stock
SHIP 7.2979 7.19 1 2025/03/20 13:43:01 open 0.1079 1.50069541 SHIP Seanergy Maritime Holdings Corp.
SHLS 3.38 3.38 1 2025/03/20 13:43:43 open 0.00 0 SHLS Shoals Technologies Group Inc. Class A Common Stock
SHMD 3.18 2.95 1 2025/03/20 11:31:56 open 0.23 7.79661017 SHMD SCHMID Group N.V. Class A Ordinary Shares
SHOO 26.16 25.4 100 2025/03/20 13:43:37 open 0.76 2.99212598 SHOO Steven Madden Ltd
SHOT 0.483 0.5133 198 2025/03/20 13:42:26 open -0.0303 -5.90298071 SHOT Safety Shot Inc. Common Stock
SHPH 0.427749 0.4 500 2025/03/20 12:55:07 open 0.027749 6.9372500 SHPH Shuttle Pharmaceuticals Holdings Inc. Common Stock
SHV 110.325 110.33 11 2025/03/20 13:43:47 open -0.005 -0.00453186 SHV iShares Short Treasury Bond ETF
SHY 82.52 82.6 1,350 2025/03/20 13:43:41 open -0.08 -0.09685230 SHY iShares 1-3 Year Treasury Bond ETF
SHYF 9.485 9.24 1 2025/03/20 13:43:46 open 0.245 2.65151515 SHYF The Shyft Group Inc. Common Stock
SIBN 14.98 15.12 100 2025/03/20 13:43:15 open -0.14 -0.92592593 SIBN SI-BONE Inc. Common Stock
SIDU 1.69 1.71 1 2025/03/20 13:43:42 open -0.02 -1.16959064 SIDU Sidus Space Inc. Class A Common Stock
SIFY 4.5 4.44 3 2025/03/20 10:57:52 open 0.06 1.35135135 SIFY Sify Technologies Limited
SIGA 5.655 5.73 10 2025/03/20 13:43:47 open -0.075 -1.30890052 SIGA SIGA Technologies Inc.
SIGI 88.99 88.57 175 2025/03/20 13:43:47 open 0.42 0.47420120 SIGI Selective Insurance Group
SILC 15.025 14.76 26 2025/03/20 13:43:06 open 0.265 1.79539295 SILC Silicom Ltd
SILO 1.4 1.42 500 2025/03/20 12:07:44 open -0.02 -1.40845070 SILO Silo Pharma Inc. Common Stock
SIMO 55.93 55.73 2 2025/03/20 13:43:37 open 0.20 0.35887314 SIMO Silicon Motion Technology Corporation
SINT 2.92 2.89 1 2025/03/20 13:42:34 open 0.03 1.03806228 SINT SiNtx Technologies Inc. Common Stock
SION 13.825 14.18 8 2025/03/20 13:43:21 open -0.355 -2.50352609 SION Sionna Therapeutics Inc. Common Stock
SIRI 23.064 22.91 10 2025/03/20 13:43:27 open 0.154 0.67219555 SIRI Sirius XM Holdings Inc
SISI 1.04 0.93 1,800 2025/03/20 12:56:00 open 0.11 11.82795699 SISI Shineco Inc. Common Stock
SITM 175.92 179.22 5 2025/03/20 13:43:44 open -3.30 -1.84131235 SITM SiTime Corporation Common Stock
SIXG 44.8 44.28 76 2025/03/20 12:07:08 open 0.52 1.17434508 SIXG Defiance Connective Technologies ETF
SJW 52.03 52.04 100 2025/03/20 13:43:40 open -0.01 -0.01921599 SJW SJW Group Common Stock
SKBL 10.45 10.21 20 2025/03/20 13:42:19 open 0.24 2.35063663 SKBL Skyline Builders Group Holding Limited Class A Ordinary Shares
SKGR 11.728 11.76 81 2025/03/20 12:06:34 open -0.032 -0.27210884 SKGR SK Growth Opportunities Corporation Class A Common Stock
SKGRW 0.5513 0.5519 1 2025/03/20 08:38:41 extend-hours -0.0006 -0.10871535 SKGRW SK Growth Opportunities Corporation Warrant
SKIN 1.305 1.31 21 2025/03/20 13:43:39 open -0.005 -0.38167939 SKIN The Beauty Health Company Class A Common Stock
SKK 0.9537 0.8535 100 2025/03/20 13:43:12 open 0.1002 11.73989455 SKK SKK Holdings Limited Ordinary Shares
SKOR 48.26 48.41 100 2025/03/20 13:43:05 open -0.15 -0.30985334 SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
SKWD 49.7797 49.15 2 2025/03/20 13:43:32 open 0.6297 1.28118006 SKWD Skyward Specialty Insurance Group Inc. Common Stock
SKYE 1.92 2 1 2025/03/20 13:43:41 open -0.08 -4.00 SKYE Skye Bioscience Inc. Common Stock
SKYQ 0.722499 0.7 70 2025/03/20 11:30:36 open 0.022499 3.21414286 SKYQ Sky Quarry Inc. Common Stock
SKYT 7.94 8.01 75 2025/03/20 13:43:38 open -0.07 -0.87390762 SKYT SkyWater Technology Inc. Common Stock
SKYW 90.535 88.48 1 2025/03/20 13:43:30 open 2.055 2.32255877 SKYW Skywest Inc
SKYX 1.36 1.23 1 2025/03/20 13:43:37 open 0.13 10.56910569 SKYX SKYX Platforms Corp. Common Stock
SKYY 108.29 107.58 44 2025/03/20 13:43:41 open 0.71 0.65997397 SKYY First Trust Cloud Computing ETF
SLAB 124.38 123.82 13 2025/03/20 13:43:43 open 0.56 0.45226942 SLAB Silicon Laboratories Inc
SLDB 4.81 4.82 100 2025/03/20 13:43:41 open -0.01 -0.20746888 SLDB Solid Biosciences Inc. Common Stock
SLDP 1.1 1.1 100 2025/03/20 13:43:44 open 0.0 0 SLDP Solid Power Inc. Class A Common Stock
SLM 29.655 29.74 100 2025/03/20 13:43:47 open -0.085 -0.28581036 SLM SLM Corporation
SLMBP 75.355 75.6 105 2025/03/20 11:30:04 open -0.245 -0.32407407 SLMBP SLM Corporation Floating-Rate Non-Cumulative Series B
SLN 3.8223 3.74 31 2025/03/20 13:43:16 open 0.0823 2.20053476 SLN Silence Therapeutics Plc American Depository Share
SLNH 1.06 0.99 10 2025/03/20 12:08:03 open 0.07 7.07070707 SLNH Soluna Holdings Inc. Common Stock
SLNO 48.03 48.26 79 2025/03/20 13:43:35 open -0.23 -0.47658516 SLNO Soleno Therapeutics Inc. Common Stock
SLP 24.88 25.15 1 2025/03/20 13:42:55 open -0.27 -1.07355865 SLP Simulations Plus Inc.
SLQD 50.175 50.2 200 2025/03/20 13:43:10 open -0.025 -0.04980080 SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
SLRC 16.94 17.01 2 2025/03/20 13:43:16 open -0.07 -0.41152263 SLRC SLR Investment Corp. Common Stock
SLRN 2.78 2.76 85 2025/03/20 13:43:39 open 0.02 0.72463768 SLRN ACELYRIN INC. Common Stock
SLRX 0.89 0.8745 100 2025/03/20 12:55:52 open 0.0155 1.77244140 SLRX Salarius Pharmaceuticals Inc. Common Stock
SLS 1.21 1.2 100 2025/03/20 13:42:53 open 0.01 0.83333333 SLS SELLAS Life Sciences Group Inc. Common Stock
SLVO 81.1748 81.67 40 2025/03/20 13:41:47 open -0.4952 -0.60634260 SLVO UBS AG ETRACS Silver Shares Covered Call ETNs due April 21 2033
SLVR 25.2999 25.05 474 2025/03/20 13:40:38 open 0.2499 0.99760479 SLVR Sprott Silver Miners & Physical Silver ETF
SLXN 1.1127 1.12 666 2025/03/20 13:42:11 open -0.0073 -0.65178571 SLXN Silexion Therapeutics Corp Ordinary Shares
SMBC 53.81 53.7 10 2025/03/20 13:43:41 open 0.11 0.20484171 SMBC Southern Missouri Bancorp
SMCI 38.81 39.81 300 2025/03/20 13:43:46 open -1.00 -2.51193168 SMCI Super Micro Computer Inc. Common Stock
SMCL 15.76 16.41 1 2025/03/20 13:43:14 open -0.65 -3.96099939 SMCL GraniteShares 2x Long SMCI Daily ETF
SMCX 43 44.8 5 2025/03/20 13:43:40 open -1.8 -4.01785714 SMCX Defiance Daily Target 2X Long SMCI ETF
SMH 226.665 225.14 75 2025/03/20 13:43:44 open 1.525 0.67735631 SMH VanEck Semiconductor ETF
SMID 33.6 32.98 2 2025/03/20 13:30:30 open 0.62 1.87992723 SMID Smith-Midland Corporation Common Stock
SMLR 38.86 38.97 100 2025/03/20 13:43:46 open -0.11 -0.28226841 SMLR Semler Scientific Inc.
SMMT 19.5913 19.62 4 2025/03/20 13:43:46 open -0.0287 -0.14627931 SMMT Summit Therapeutics Inc. Common Stock
SMPL 33.37 33.39 10 2025/03/20 13:43:45 open -0.02 -0.05989817 SMPL The Simply Good Foods Company Common Stock
SMST 4.09 4.12 10 2025/03/20 13:43:42 open -0.03 -0.72815534 SMST Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
SMTC 40.8 40.99 2 2025/03/20 13:43:45 open -0.19 -0.46352769 SMTC Semtech Corp
SMTI 34.8444 34.4 3 2025/03/20 13:40:54 open 0.4444 1.29186047 SMTI Sanara MedTech Inc. Common Stock
SMTK 3.13 3.19 1 2025/03/20 13:43:45 open -0.06 -1.88087774 SMTK SmartKem Inc. Common Stock
SMX 2.5 2.43 25 2025/03/20 13:43:24 open 0.07 2.88065844 SMX SMX (Security Matters) Public Limited Company Class A Ordinary Shares
SMXT 1.19 1.17 1 2025/03/20 12:05:41 open 0.02 1.70940171 SMXT Solarmax Technology Inc. Common Stock
SNAL 1.65 1.57 95 2025/03/20 13:41:55 open 0.08 5.09554140 SNAL Snail Inc. Class A Common Stock
SNBR 6.77 6.7 1 2025/03/20 13:43:46 open 0.07 1.04477612 SNBR Sleep Number Corporation Common Stock
SNCR 12.06 12.08 90 2025/03/20 13:43:42 open -0.02 -0.16556291 SNCR Synchronoss Technologies Inc Common Stock
SNCY 12.95 12.87 28 2025/03/20 13:43:43 open 0.08 0.62160062 SNCY Sun Country Airlines Holdings Inc. Common Stock
SND 2.455 2.43 5 2025/03/20 13:43:03 open 0.025 1.02880658 SND Smart Sand Inc. Common Stock
SNDL 1.5601 1.56 4 2025/03/20 13:43:38 open 0.0001 0.00641026 SNDL Sundial Growers Inc. Common Shares
SNDX 14.0409 13.23 100 2025/03/20 13:43:42 open 0.8109 6.12925170 SNDX Syndax Pharmaceuticals Inc.
SNES 2.16 2.17 1 2025/03/20 12:56:24 open -0.01 -0.46082949 SNES SenesTech Inc. Common Stock
SNEX 118.6101 119.34 50 2025/03/20 13:43:29 open -0.7299 -0.61161388 SNEX StoneX Group Inc. Common Stock
SNFCA 12.69 12.46 2 2025/03/20 13:42:56 open 0.23 1.84590690 SNFCA Security National Financial Co
SNGX 2.35 2.33 1 2025/03/20 12:55:46 open 0.02 0.85836910 SNGX Soligenix Inc. Common Stock
SNOA 3.57 3.35 1 2025/03/20 13:43:40 open 0.22 6.56716418 SNOA Sonoma Pharmaceuticals Inc. Common Stock
SNPS 450.8816 446.89 2 2025/03/20 13:43:45 open 3.9916 0.89319519 SNPS Synopsys Inc
SNPX 2.6435 2.15 4 2025/03/20 09:58:42 open 0.4935 22.95348837 SNPX Synaptogenix Inc. Common Stock
SNRE 47.05 47.26 44 2025/03/20 13:40:50 open -0.21 -0.44435040 SNRE Sunrise Communications AG American Depositary Shares representing Class A shares
SNSE 0.4498 0.47 150 2025/03/20 13:43:22 open -0.0202 -4.29787234 SNSE Sensei Biotherapeutics Inc. Common Stock
SNSR 34.4615 34.52 1 2025/03/20 13:42:09 open -0.0585 -0.16946698 SNSR Global X Funds Global X Internet of Things ETF
SNT 3.47 3.44 2 2025/03/20 13:42:48 open 0.03 0.87209302 SNT Senstar Technologies Corporation Common Shares
SNTI 3.47 3.56 24 2025/03/20 13:43:07 open -0.09 -2.52808989 SNTI Senti Biosciences Inc. Common Stock
SNY 57.7 58.02 100 2025/03/20 13:43:42 open -0.32 -0.55153395 SNY Sanofi American Depositary Shares (Each representing one-half of one ordinary share)
SNYR 3.33 3.18 2 2025/03/20 13:43:20 open 0.15 4.71698113 SNYR Synergy CHC Corp. Common Stock
SOBR 0.5514 0.571 1 2025/03/20 12:55:01 open -0.0196 -3.43257443 SOBR SOBR Safe Inc. Common Stock
SOFI 12.6166 12.64 3 2025/03/20 13:43:46 open -0.0234 -0.18512658 SOFI SoFi Technologies Inc. Common Stock
SOFX 12 11.8 94 2025/03/20 12:06:34 open 0.2 1.69491525 SOFX Defiance Daily Target 2X Long SOFI ETF
SOGP 2.27 2.35 796 2025/03/20 11:30:37 open -0.08 -3.40425532 SOGP Sound Group Inc. American Depositary Shares
SOHU 13.97 13.91 23 2025/03/20 13:42:38 open 0.06 0.43134436 SOHU Sohu.com Limited American Depositary Shares
SONM 2.1686 2.15 1,077 2025/03/20 09:30:07 open 0.0186 0.86511628 SONM Sonim Technologies Inc. Common Stock
SONN 1.4 1.37 72 2025/03/20 11:32:02 open 0.03 2.18978102 SONN Sonnet BioTherapeutics Holdings Inc. Common Stock
SONO 11.7333 11.5 2 2025/03/20 13:43:41 open 0.2333 2.02869565 SONO Sonos Inc. Common Stock
SOPA 1.1699 1.17 2 2025/03/20 13:41:09 open -0.0001 -0.00854701 SOPA Society Pass Incorporated Common Stock
SOUN 9.7507 9.78 1 2025/03/20 13:43:45 open -0.0293 -0.29959100 SOUN SoundHound AI Inc. Class A Common Stock
SOWG 2.79 2.74 9 2025/03/20 13:43:40 open 0.05 1.82481752 SOWG Sow Good Inc. Common Stock
SOXQ 36.25 36.12 27 2025/03/20 13:42:18 open 0.13 0.35991141 SOXQ Invesco PHLX Semiconductor ETF
SOXX 201.37 200.52 7 2025/03/20 13:43:43 open 0.85 0.42389787 SOXX iShares Semiconductor ETF
SPAI 3.02 3.13 600 2025/03/20 12:07:46 open -0.11 -3.51437700 SPAI Safe Pro Group Inc. Common Stock
SPCB 7.525 7.01 5 2025/03/20 13:41:58 open 0.515 7.34664765 SPCB SuperCom Ltd
SPFI 33.0948 32.84 1 2025/03/20 13:43:36 open 0.2548 0.77588307 SPFI South Plains Financial Inc. Common Stock
SPHL 0.57 0.5334 152 2025/03/20 13:43:46 open 0.0366 6.86164229 SPHL Springview Holdings Ltd Class A Ordinary Shares
SPNS 27.2171 27.32 4 2025/03/20 13:43:43 open -0.1029 -0.37664714 SPNS Sapiens International Corporation N.V. Common Shares (Cayman Islands)
SPOK 15.91 15.97 2 2025/03/20 13:43:27 open -0.06 -0.37570445 SPOK Spok Holdings Inc
SPPL 0.5 0.5 12 2025/03/20 09:30:02 open 0.0 0 SPPL SIMPPLE LTD. Ordinary Shares
SPRC 0.3354 0.344 17 2025/03/20 10:57:50 open -0.0086 -2.500 SPRC SciSparc Ltd. Ordinary Shares
SPRO 0.78 0.7636 1 2025/03/20 12:07:45 open 0.0164 2.14772132 SPRO Spero Therapeutics Inc. Common Stock
SPRX 21.477 21.3 2 2025/03/20 12:55:48 open 0.177 0.83098592 SPRX Spear Alpha ETF
SPRY 14.27 12.3 125 2025/03/20 13:43:47 open 1.97 16.01626016 SPRY ARS Pharmaceuticals Inc. Common Stock
SPSC 128.84 127.29 5 2025/03/20 13:43:46 open 1.55 1.21769188 SPSC SPS Commerce Inc.
SPT 24.95 25.13 1 2025/03/20 13:43:42 open -0.18 -0.71627537 SPT Sprout Social Inc Class A Common Stock
SPTN 19.865 19.86 100 2025/03/20 13:43:43 open 0.005 0.02517623 SPTN SpartanNash Company
SPWH 0.9962 0.99 200 2025/03/20 13:43:18 open 0.0062 0.62626263 SPWH Sportsman's Warehouse Holdings Inc.
SPYQ 23.66 23.25 4 2025/03/20 12:07:09 open 0.41 1.76344086 SPYQ Tradr 2X Long SPY Quarterly ETF
SQFT 0.5901 0.59 87 2025/03/20 09:58:04 open 0.0001 0.01694915 SQFT Presidio Property Trust Inc. Class A Common Stock
SQQQ 36.8313 37.32 20 2025/03/20 13:43:46 open -0.4887 -1.30948553 SQQQ ProShares UltraPro Short QQQ
SRAD 22.51 23 25 2025/03/20 13:43:46 open -0.49 -2.13043478 SRAD Sportradar Group AG Class A Ordinary Shares
SRBK 11.575 11.54 1 2025/03/20 13:43:38 open 0.035 0.30329289 SRBK SR Bancorp Inc. Common stock
SRCE 62.6403 62.04 1 2025/03/20 13:43:41 open 0.6003 0.96760155 SRCE 1st Source Corp
SRDX 30.105 29.66 1 2025/03/20 13:42:54 open 0.445 1.50033715 SRDX Surmodics Inc. Common Stock
SRET 21.36 21.34 1 2025/03/20 13:43:32 open 0.02 0.09372071 SRET Global X SuperDividend REIT ETF
SRM 0.416 0.418 69 2025/03/20 12:06:55 open -0.002 -0.47846890 SRM SRM Entertainment Inc. Common Stock
SRPT 74.55 80.18 100 2025/03/20 13:43:46 open -5.63 -7.02170117 SRPT Sarepta Therapeutics Inc. Common Stock
SRRK 33.84 33.74 20 2025/03/20 13:43:43 open 0.10 0.29638411 SRRK Scholar Rock Holding Corporation Common Stock
SRTS 4.7203 4.75 2 2025/03/20 13:42:18 open -0.0297 -0.62526316 SRTS Sensus Healthcare Inc
SRZN 11.72 11.93 9 2025/03/20 09:30:01 open -0.21 -1.76026823 SRZN Surrozen Inc. Common
SSBK 32.78 32.51 1 2025/03/20 10:57:20 open 0.27 0.83051369 SSBK Southern States Bancshares Inc. Common
SSKN 2.6254 2.53 5 2025/03/20 13:40:18 open 0.0954 3.77075099 SSKN Strata Skin Sciences Inc. Common Stock
SSNC 82.5 82.3 1 2025/03/20 13:43:44 open 0.2 0.24301337 SSNC SS&C Technologies Inc
SSP 3.045 3.28 5 2025/03/20 13:43:38 open -0.235 -7.16463415 SSP The E.W. Scripps Company
SSRM 11.1495 11.04 1 2025/03/20 13:43:41 open 0.1095 0.99184783 SSRM SSR Mining Inc.
SSSS 5.955 6.02 3 2025/03/20 13:43:30 open -0.065 -1.07973422 SSSS SuRo Capital Corp. Common Stock
SSTI 18.48 17.63 81 2025/03/20 13:42:18 open 0.85 4.82132728 SSTI SoundThinking Inc. Common Stock
SSYS 10.46 10.37 4 2025/03/20 13:43:28 open 0.09 0.86788814 SSYS Stratasys Inc (ISRAEL)
STAA 17.815 18.14 35 2025/03/20 13:43:36 open -0.325 -1.79162073 STAA Staar Surgical Co
STAI 2.7574 2.4 8 2025/03/20 13:43:43 open 0.3574 14.89166667 STAI ScanTech AI Systems Inc. Common stock
STBA 37.652 37.77 1 2025/03/20 13:43:46 open -0.118 -0.31241726 STBA S&T Bancorp Inc
STBX 0.2176 0.2495 15 2025/03/20 12:07:52 open -0.0319 -12.78557114 STBX Starbox Group Holdings Ltd. Class A Ordinary Shares
STEC 1.41 1.49 1 2025/03/20 12:07:58 open -0.08 -5.36912752 STEC Santech Holdings Limited American Depositary Shares
STEP 55.566 55.24 1 2025/03/20 13:43:44 open 0.326 0.59015206 STEP StepStone Group Inc. Class A Common Stock
STFS 0.9076 0.9201 5 2025/03/20 10:56:49 open -0.0125 -1.35854798 STFS Star Fashion Culture Holdings Limited Class A Ordinary Shares
STGW 6.0804 6.07 1 2025/03/20 13:43:25 open 0.0104 0.17133443 STGW Stagwell Inc. Class A Common Stock
STHO 8.095 8 100 2025/03/20 13:43:04 open 0.095 1.187500 STHO Star Holdings Shares of Beneficial Interest
STI 0.1476 0.145 9 2025/03/20 13:43:42 open 0.0026 1.79310345 STI Solidion Technology Inc. Common Stock
STIM 4.965 4.99 100 2025/03/20 13:43:32 open -0.025 -0.50100200 STIM Neuronetics Inc. Common Stock
STKL 5.3662 5.35 1 2025/03/20 13:43:14 open 0.0162 0.30280374 STKL SunOpta Inc.
STLD 127.23 127.995 50 2025/03/20 13:43:43 open -0.765 -0.59767960 STLD Steel Dynamics Inc
STNE 11.21 11.15 100 2025/03/20 13:43:43 open 0.06 0.53811659 STNE StoneCo Ltd. Class A Common Shares
STOK 8.055 8.05 1 2025/03/20 13:43:45 open 0.005 0.06211180 STOK Stoke Therapeutics Inc. Common Stock
STRA 81.487 80.9 1 2025/03/20 13:43:32 open 0.587 0.72558714 STRA Strategic Education Inc. Common Stock
STRK 82.67 83.5 100 2025/03/20 13:42:28 open -0.83 -0.99401198 STRK MicroStrategy Incorporated 8.00% Series A Perpetual Strike Preferred Stock
STRL 127.1614 123.85 1 2025/03/20 13:43:40 open 3.3114 2.67371821 STRL Sterling Infrastructure Inc. Common Stock
STRO 0.8141 0.8125 20 2025/03/20 13:43:44 open 0.0016 0.19692308 STRO Sutro Biopharma Inc.
STRR 2.277 2.22 13 2025/03/20 13:42:32 open 0.057 2.56756757 STRR Star Equity Holdings Inc. Common Stock
STRS 18.05 18.28 2 2025/03/20 13:43:20 open -0.23 -1.25820569 STRS Stratus Properties Inc
STRT 43.42 43.48 30 2025/03/20 13:42:55 open -0.06 -0.13799448 STRT Strattec Security Corp
STSS 0.268151 0.31 80 2025/03/20 13:43:02 open -0.041849 -13.49967742 STSS Sharps Technology Inc. Common Stock
STTK 1.19 1.19 4 2025/03/20 13:42:56 open 0.00 0 STTK Shattuck Labs Inc. Common Stock
STX 88.9694 88.29 12 2025/03/20 13:43:45 open 0.6794 0.76950957 STX Seagate Technology Holdings PLC Ordinary Shares (Ireland)
SUNE 0.4435 0.4504 7 2025/03/20 13:43:46 open -0.0069 -1.53197158 SUNE SUNation Energy Inc. Common Stock
SUNS 11.32 11.35 8 2025/03/20 13:43:30 open -0.03 -0.26431718 SUNS Sunrise Realty Trust Inc. Common Stock
SUPN 32.16 31.69 20 2025/03/20 13:43:42 open 0.47 1.48311770 SUPN Supernus Pharmaceuticals Inc.
SURG 1.33 1.25 50 2025/03/20 13:42:18 open 0.08 6.400 SURG SurgePays Inc. Common Stock
SUSB 24.94 24.99 100 2025/03/20 13:42:44 open -0.05 -0.20008003 SUSB iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF
SUSC 23.093807 23.2 16 2025/03/20 13:43:43 open -0.106193 -0.45772845 SUSC iShares Trust iShares ESG Aware USD Corporate Bond ETF
SUUN 4.45 4.47 17 2025/03/20 13:42:24 open -0.02 -0.44742729 SUUN SolarBank Corporation Common Stock
SVC 2.925 2.97 32 2025/03/20 13:43:46 open -0.045 -1.51515152 SVC Service Properties Trust Common Stock
SVCO 5.19 5.05 2 2025/03/20 13:43:19 open 0.14 2.77227723 SVCO Silvaco Group Inc. Common Stock
SVIIR 0.0901 0.0801 100 2025/03/20 11:30:15 open 0.0100 12.48439451 SVIIR Spring Valley Acquisition Corp. II Rights
SVRA 2.6793 2.85 5 2025/03/20 13:43:44 open -0.1707 -5.98947368 SVRA Savara Inc.
SWBI 9.5908 9.74 8 2025/03/20 13:43:45 open -0.1492 -1.53182752 SWBI Smith & Wesson Brands Inc. Common Stock
SWIM 6.4556 6.48 6 2025/03/20 13:43:46 open -0.0244 -0.37654321 SWIM Latham Group Inc. Common Stock
SWIN 1.86 1.96 302 2025/03/20 12:56:28 open -0.10 -5.10204082 SWIN Solowin Holdings Class A Ordinary Share
SWKH 17.37 16.21 6 2025/03/20 12:05:29 open 1.16 7.15607650 SWKH SWK Holdings Corporation
SWKS 68.9387 69.14 1 2025/03/20 13:43:46 open -0.2013 -0.29114839 SWKS Skyworks Solutions Inc
SWTX 50.4399 50.19 12 2025/03/20 13:43:33 open 0.2499 0.49790795 SWTX SpringWorks Therapeutics Inc. Common Stock
SXTC 2.7 2.67 5 2025/03/20 12:55:47 open 0.03 1.12359551 SXTC China SXT Pharmaceuticals Inc. Ordinary Shares
SXTP 1.974 2.12 200 2025/03/20 12:55:12 open -0.146 -6.88679245 SXTP 60 Degrees Pharmaceuticals Inc. Common Stock
SY 0.9825 0.96 100 2025/03/20 13:42:19 open 0.0225 2.3437500 SY So-Young International Inc. American Depository Shares
SYBT 69.0078 69.05 3 2025/03/20 13:42:13 open -0.0422 -0.06111513 SYBT Stock Yards Bancorp Inc.
SYM 21.92 21.16 1 2025/03/20 13:43:46 open 0.76 3.59168242 SYM Symbotic Inc. Class A Common Stock
SYNA 65.085 64.77 2 2025/03/20 13:43:41 open 0.315 0.48633627 SYNA Synaptics Inc
SYRA 0.3215 0.319 100 2025/03/20 12:07:43 open 0.0025 0.78369906 SYRA Syra Health Corp. Class A Common Stock
SYRE 18.3 18.03 3 2025/03/20 13:43:42 open 0.27 1.49750416 SYRE Spyre Therapeutics Inc. Common Stock
SYTA 2.07 2.03 5 2025/03/20 13:43:37 open 0.04 1.97044335 SYTA Siyata Mobile Inc.
TALK 2.7649 2.75 14 2025/03/20 13:43:15 open 0.0149 0.54181818 TALK Talkspace Inc. Common Stock
TANH 2.52 2.65 5 2025/03/20 13:42:59 open -0.13 -4.90566038 TANH Tantech Holdings Ltd. Common Stock
TAOP 0.285 0.2907 100 2025/03/20 13:42:39 open -0.0057 -1.96078431 TAOP Taoping Inc. BVI Ordinary Shares (0 par)
TARA 4.58 4.64 14 2025/03/20 13:43:39 open -0.06 -1.29310345 TARA Protara Therapeutics Inc. Common Stock
TARK 31.5 31.01 750 2025/03/20 13:30:29 open 0.49 1.58013544 TARK Investment Managers Series Trust II Tradr 2X Long Innovation ETF
TARS 49.8913 49.39 2 2025/03/20 13:43:45 open 0.5013 1.01498279 TARS Tarsus Pharmaceuticals Inc. Common Stock
TASK 13.7162 13.64 3 2025/03/20 13:43:17 open 0.0762 0.55865103 TASK TaskUs Inc. Class A Common Stock
TATT 24.849 23.92 5 2025/03/20 13:42:29 open 0.929 3.88377926 TATT TAT Technologies Ltd
TAVIU 10.17 10.16 67 2025/03/20 11:29:44 open 0.01 0.09842520 TAVIU Tavia Acquisition Corp. Unit
TAYD 32.4 31.8 1 2025/03/20 13:43:46 open 0.6 1.88679245 TAYD Taylor Devices Inc
TBBK 54.84 54.19 38 2025/03/20 13:43:42 open 0.65 1.19948330 TBBK The Bancorp Inc.
TBCH 14.1631 14.388 1 2025/03/20 13:43:40 open -0.2249 -1.56310815 TBCH Turtle Beach Corporation Common Stock
TBIL 49.95 49.94 1 2025/03/20 13:42:50 open 0.01 0.02002403 TBIL US Treasury 3 Month Bill ETF
TBLA 2.99 2.95 17 2025/03/20 13:43:41 open 0.04 1.35593220 TBLA Taboola.com Ltd. Ordinary Shares
TBLD 17.725 17.8 17 2025/03/20 12:56:16 open -0.075 -0.42134831 TBLD Thornburg Income Builder Opportunities Trust Common Stock
TBPH 9.29 9.42 20 2025/03/20 13:42:06 open -0.13 -1.38004246 TBPH Theravance Biopharma Inc.
TBRG 27.8 27.16 69 2025/03/20 13:43:39 open 0.64 2.35640648 TBRG TruBridge Inc. Common Stock
TCBI 76.12 75.47 4 2025/03/20 13:43:44 open 0.65 0.86126938 TCBI Texas Capital Bancshares Inc.
TCBK 40.8039 40.63 1 2025/03/20 13:43:21 open 0.1739 0.42800886 TCBK Trico Bancshares
TCBP 1.615 1.61 40 2025/03/20 13:42:04 open 0.005 0.31055901 TCBP TC BioPharm (Holdings) plc American Depositary Shares
TCBX 33.7362 33.36 1 2025/03/20 13:43:15 open 0.3762 1.12769784 TCBX Third Coast Bancshares Inc. Common Stock
TCHI 21.225 21.25 1 2025/03/20 12:05:57 open -0.025 -0.11764706 TCHI iShares MSCI China Multisector Tech ETF
TCMD 13.8066 13.66 1 2025/03/20 13:43:47 open 0.1466 1.07320644 TCMD Tactile Systems Technology Inc.
TCOM 64.49 64.49 16 2025/03/20 13:43:36 open 0.00 0 TCOM Trip.com Group Limited American Depositary Shares
TCPC 7.6953 7.72 1 2025/03/20 13:43:41 open -0.0247 -0.31994819 TCPC BlackRock TCP Capital Corp. Common Stock
TCRX 1.56 1.7 2 2025/03/20 13:42:56 open -0.14 -8.23529412 TCRX TScan Therapeutics Inc. Common Stock
TCTM 0.3958 0.3888 583 2025/03/20 13:42:44 open 0.0070 1.80041152 TCTM TCTM Kids IT Education Inc. American Depositary Shares
TCX 17.145 17.01 1 2025/03/20 13:41:29 open 0.135 0.79365079 TCX Tucows Inc
TDIV 76.086 76.24 1 2025/03/20 13:42:37 open -0.154 -0.20199370 TDIV First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund
TDTH 1.18 1.15 358 2025/03/20 13:43:20 open 0.03 2.60869565 TDTH Trident Digital Tech Holdings Ltd American Depository Shares
TDUP 2.4095 2.46 3 2025/03/20 13:43:35 open -0.0505 -2.05284553 TDUP ThredUp Inc. Class A Common Stock
TEAM 226.9338 226.33 100 2025/03/20 13:43:40 open 0.6038 0.26677860 TEAM Atlassian Corporation Class A Common Stock
TECH 60.8143 60.67 3 2025/03/20 13:43:45 open 0.1443 0.23784407 TECH Bio-Techne Corp.
TECX 22.43 21.6 7 2025/03/20 13:43:43 open 0.83 3.84259259 TECX Tectonic Therapeutic Inc. Common Stock
TELA 2.3101 2.37 40 2025/03/20 13:40:53 open -0.0599 -2.52742616 TELA TELA Bio Inc. Common Stock
TELO 4.12 4.35 24 2025/03/20 13:42:08 open -0.23 -5.28735632 TELO Telomir Pharmaceuticals Inc. Common Stock
TEM 47.4143 47.6 40 2025/03/20 13:43:46 open -0.1857 -0.39012605 TEM Tempus AI Inc. Class A Common Stock
TENB 36.4409 37 3 2025/03/20 13:43:47 open -0.5591 -1.51108108 TENB Tenable Holdings Inc.
TER 88.4625 87.63 1 2025/03/20 13:43:45 open 0.8325 0.95001712 TER Teradyne Inc. Common Stock
TERN 3.165 3.12 1 2025/03/20 13:43:38 open 0.045 1.44230769 TERN Terns Pharmaceuticals Inc. Common Stock
TFIN 61.98 61.34 2 2025/03/20 13:43:35 open 0.64 1.04336485 TFIN Triumph Financial Inc. Common Stock
TFSL 12.34 12.32 1 2025/03/20 13:43:41 open 0.02 0.16233766 TFSL TFS Financial Corporation
TGL 0.1146 0.119 20 2025/03/20 13:41:41 open -0.0044 -3.69747899 TGL Treasure Global Inc. Common Stock
TGTX 41.82 42.28 1 2025/03/20 13:43:43 open -0.46 -1.08798486 TGTX TG Therapeutics Inc.
TH 5.96 5.93 1 2025/03/20 13:43:46 open 0.03 0.50590219 TH Target Hospitality Corp. Common Stock
THFF 50.3776 50.12 1 2025/03/20 13:43:32 open 0.2576 0.51396648 THFF First Financial Corp/Indiana
THRD 3.545 3.51 10 2025/03/20 13:43:33 open 0.035 0.99715100 THRD Third Harmonic Bio Inc. Common Stock
THRM 30.4497 30.04 1 2025/03/20 13:43:45 open 0.4097 1.36384820 THRM Gentherm Inc
THRY 15.2115 15.07 1 2025/03/20 13:43:24 open 0.1415 0.93895156 THRY Thryv Holdings Inc. Common Stock
THTX 1.609 1.56 211 2025/03/20 13:43:25 open 0.049 3.14102564 THTX Theratechnologies Inc. Common
TIGO 31.465 31.15 1 2025/03/20 13:43:42 open 0.315 1.01123596 TIGO Millicom International Cellular S.A. Common Stock
TIGR 8.84 9.32 17 2025/03/20 13:43:42 open -0.48 -5.15021459 TIGR UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares
TIL 19.63 19.65 4 2025/03/20 13:43:44 open -0.02 -0.10178117 TIL Instil Bio Inc. Common Stock
TILE 19.8885 19.71 3 2025/03/20 13:43:47 open 0.1785 0.90563166 TILE Interface Inc
TIPT 23.1 22.79 10 2025/03/20 13:43:44 open 0.31 1.36024572 TIPT Tiptree Inc. Common Stock
TITN 16.8 12.5 100 2025/03/20 13:43:27 open 4.3 34.400 TITN Titan Machinery Inc.
TIVC 3.475 3.37 3 2025/03/20 12:06:15 open 0.105 3.11572700 TIVC Tivic Health Systems Inc. Common Stock
TKLF 3.62 3.41 2 2025/03/20 11:29:37 open 0.21 6.15835777 TKLF Tokyo Lifestyle Co. Ltd. American Depositary Shares
TKNO 5.7 5.54 14 2025/03/20 13:43:22 open 0.16 2.88808664 TKNO Alpha Teknova Inc. Common Stock
TLF 3.13 3.1251 1 2025/03/20 10:25:01 open 0.0049 0.15679498 TLF Tandy Leather Factory Inc. Common Stock
TLN 212.7953 209.97 1 2025/03/20 13:43:42 open 2.8253 1.34557318 TLN Talen Energy Corporation Common Stock
TLRY 0.6456 0.6338 50 2025/03/20 13:43:43 open 0.0118 1.86178605 TLRY Tilray Brands Inc. Common Stock
TLS 2.6604 2.68 10 2025/03/20 13:43:39 open -0.0196 -0.73134328 TLS Telos Corporation Common Stock
TLSA 1.32 1.37 1,500 2025/03/20 13:43:17 open -0.05 -3.64963504 TLSA Tiziana Life Sciences Ltd. Common Shares
TLSI 5.38 5.0177 2 2025/03/20 13:43:36 open 0.3623 7.22043964 TLSI TriSalus Life Sciences Inc. Common Stock
TLT 91.25 92.2 300 2025/03/20 13:43:47 open -0.95 -1.03036876 TLT iShares 20+ Year Treasury Bond ETF
TLX 17.9574 18.66 3 2025/03/20 10:55:24 open -0.7026 -3.76527331 TLX Telix Pharmaceuticals Limited American Depositary Shares
TMC 1.79 1.86 100 2025/03/20 13:43:17 open -0.07 -3.76344086 TMC TMC the metals company Inc. Common Stock
TMCI 8.32 8.07 22 2025/03/20 13:43:43 open 0.25 3.09789343 TMCI Treace Medical Concepts Inc. Common Stock
TMDX 68.205 69.84 10 2025/03/20 13:43:42 open -1.635 -2.34106529 TMDX TransMedics Group Inc. Common Stock
TMUS 257.0281 258.33 1 2025/03/20 13:43:45 open -1.3019 -0.50396779 TMUS T-Mobile US Inc.
TNDM 20.505 20.4 100 2025/03/20 13:43:47 open 0.105 0.51470588 TNDM Tandem Diabetes Care Inc.
TNFA 0.3553 0.38 300 2025/03/20 13:42:41 open -0.0247 -6.500 TNFA TNF Pharmaceuticals Inc. Common Stock
TNGX 1.745 1.68 80 2025/03/20 13:43:38 open 0.065 3.86904762 TNGX Tango Therapeutics Inc.
TNMG 1.055 1.17 100 2025/03/20 13:30:20 open -0.115 -9.82905983 TNMG TNL Mediagene Ordinary Shares
TNON 1.18 1.2 5 2025/03/20 12:07:20 open -0.02 -1.66666667 TNON Tenon Medical Inc. Common Stock
TNXP 18.39 16.72 1 2025/03/20 13:43:45 open 1.67 9.98803828 TNXP Tonix Pharmaceuticals Holding Corp.
TNYA 0.6632 0.6978 20 2025/03/20 13:43:39 open -0.0346 -4.95844081 TNYA Tenaya Therapeutics Inc. Common Stock
TOI 0.86545 0.95 100 2025/03/20 12:07:52 open -0.08455 -8.900 TOI The Oncology Institute Inc. Common Stock
TOMZ 0.84 0.8001 5 2025/03/20 13:43:33 open 0.0399 4.98687664 TOMZ TOMI Environmental Solutions Inc.
TOP 1.26 1.3 100 2025/03/20 12:56:00 open -0.04 -3.07692308 TOP TOP Financial Group Limited Class A Ordinary Shares
TORO 2.365 2.27 5 2025/03/20 13:42:37 open 0.095 4.18502203 TORO Toro Corp. Common Stock
TOUR 1.09 1.08 100 2025/03/20 11:31:51 open 0.01 0.92592593 TOUR Tuniu Corporation
TOWN 34.96 34.81 28 2025/03/20 13:43:43 open 0.15 0.43091066 TOWN Towne Bank
TPG 50.5 50.02 100 2025/03/20 13:43:42 open 0.48 0.95961615 TPG TPG Inc. Class A Common Stock
TPIC 0.9138 1.01 12 2025/03/20 13:43:45 open -0.0962 -9.52475248 TPIC TPI Composites Inc. Common Stock
TPST 0.819 0.81 2 2025/03/20 13:42:32 open 0.009 1.11111111 TPST Tempest Therapeutics Inc. Common Stock
TQQQ 61.4793 60.66 100 2025/03/20 13:43:46 open 0.8193 1.35064293 TQQQ ProShares UltraPro QQQ
TRAW 3 2.76 25 2025/03/20 11:31:49 open 0.24 8.69565217 TRAW Traws Pharma Inc. Common Stock
TRDA 10.47 10.59 2 2025/03/20 13:43:31 open -0.12 -1.13314448 TRDA Entrada Therapeutics Inc. Common Stock
TREE 51.1491 48.92 100 2025/03/20 13:43:46 open 2.2291 4.55662306 TREE LendingTree Inc.
TRIN 16.04 16.02 20 2025/03/20 13:43:42 open 0.02 0.12484395 TRIN Trinity Capital Inc. Common Stock
TRINZ 25.2305 25.24 300 2025/03/20 11:31:15 open -0.0095 -0.03763867 TRINZ Trinity Capital Inc. 7.875% Notes due 2029
TRIP 14.9393 14.77 2 2025/03/20 13:43:44 open 0.1693 1.14624238 TRIP TripAdvisor Inc.
TRMB 71.095 70.99 46 2025/03/20 13:43:45 open 0.105 0.14790816 TRMB Trimble Inc. Common Stock
TRMD 19.075 18.93 100 2025/03/20 13:43:46 open 0.145 0.76597993 TRMD TORM plc Class A Common Stock
TRMK 34.2813 34.03 9 2025/03/20 13:43:43 open 0.2513 0.73846606 TRMK Trustmark Corp
TRML 16.9758 16.15 4 2025/03/20 13:43:19 open 0.8258 5.11331269 TRML Tourmaline Bio Inc. Common Stock
TRNR 1.3 1.18 2 2025/03/20 13:43:36 open 0.12 10.16949153 TRNR Interactive Strength Inc. Common Stock
TRNS 71.3271 71.35 1 2025/03/20 13:43:07 open -0.0229 -0.03209530 TRNS Transcat Inc
TROO 0.88 0.9 50 2025/03/20 11:31:25 open -0.02 -2.22222222 TROO TROOPS Inc. Ordinary Shares
TROW 93.42 93.49 35 2025/03/20 13:43:43 open -0.07 -0.07487432 TROW T Rowe Price Group Inc
TRS 24.825 24.69 2 2025/03/20 13:43:45 open 0.135 0.54678007 TRS Trimas Corporation
TRST 30.935 30.99 1 2025/03/20 13:43:09 open -0.055 -0.17747661 TRST Trustco Bank Corp NY
TRUE 1.785 1.7 100 2025/03/20 13:43:34 open 0.085 5.00 TRUE TrueCar Inc.
TRUG 0.4087 0.4067 2,000 2025/03/20 12:06:40 open 0.0020 0.49176297 TRUG TruGolf Holdings Inc. Class A Common Stock
TRUP 37.115 37.005 9 2025/03/20 13:43:46 open 0.110 0.29725713 TRUP Trupanion Inc.
TRVG 4.64 4.78 50 2025/03/20 13:43:34 open -0.14 -2.92887029 TRVG trivago N.V. American Depositary Shares
TRVI 6.69 6.75 5 2025/03/20 13:43:21 open -0.06 -0.88888889 TRVI Trevi Therapeutics Inc. Common Stock
TSAT 21.53 21.53 51 2025/03/20 13:42:49 open 0.00 0 TSAT Telesat Corporation Class A Common Shares and Class B Variable Voting Shares
TSBK 30.02 30.28 9 2025/03/20 13:43:41 open -0.26 -0.85865258 TSBK Timberland Bancorp Inc
TSBX 0.4199 0.41 5 2025/03/20 13:42:21 open 0.0099 2.41463415 TSBX Turnstone Biologics Corp. Common Stock
TSCO 52.1 52.58 36 2025/03/20 13:43:46 open -0.48 -0.91289464 TSCO Tractor Supply Co
TSDD 74.51 76.17 50 2025/03/20 13:43:43 open -1.66 -2.17933570 TSDD GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
TSEM 38.7654 38.27 1 2025/03/20 13:42:56 open 0.4954 1.29448654 TSEM Tower Semiconductor Ltd
TSHA 1.745 1.8 200 2025/03/20 13:43:27 open -0.055 -3.05555556 TSHA Taysha Gene Therapies Inc. Common Stock
TSL 9.02 8.89 33 2025/03/20 13:42:18 open 0.13 1.46231721 TSL GraniteShares 1.25x Long TSLA Daily ETF
TSLA 235.815 233.345 10 2025/03/20 13:43:47 open 2.470 1.05851850 TSLA Tesla Inc. Common Stock
TSLG 3.9945 3.92 100 2025/03/20 13:43:32 open 0.0745 1.90051020 TSLG Leverage Shares 2X Long TSLA Daily ETF
TSLL 8.1488 7.97 1 2025/03/20 13:43:46 open 0.1788 2.24341280 TSLL Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares
TSLQ 59.365 60.62 75 2025/03/20 13:43:45 open -1.255 -2.07027384 TSLQ Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF
TSLR 12.825 12.55 10 2025/03/20 13:42:42 open 0.275 2.19123506 TSLR GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF
TSLS 12.6479 12.79 100 2025/03/20 13:43:37 open -0.1421 -1.11102424 TSLS Direxion Daily TSLA Bear 1X Shares
TSMU 18.61 17.92 1 2025/03/20 12:06:26 open 0.69 3.85044643 TSMU GraniteShares 2x Long TSM Daily ETF
TSMX 22.0084 21.27 1 2025/03/20 13:43:06 open 0.7384 3.47155618 TSMX Direxion Daily TSM Bull 2X Shares
TSPY 23.64 23.6 1 2025/03/20 12:07:39 open 0.04 0.16949153 TSPY TappAlpha SPY Growth & Daily Income ETF
TSSI 9.12 8.99 3 2025/03/20 13:42:45 open 0.13 1.44605117 TSSI TSS Inc. Common Stock
TSVT 4.95 4.95 2 2025/03/20 13:42:54 open 0.00 0 TSVT 2seventy bio Inc. Common Stock
TSYY 13.81 13.7739 1 2025/03/20 12:07:08 open 0.0361 0.26208989 TSYY GraniteShares YieldBOOST TSLA ETF
TTAN 93.2876 94 1 2025/03/20 13:43:45 open -0.7124 -0.75787234 TTAN ServiceTitan Inc. Class A Common Stock
TTD 56.03 55.1 250 2025/03/20 13:43:47 open 0.93 1.68784029 TTD The Trade Desk Inc.
TTEC 3.46 3.34 5 2025/03/20 13:43:46 open 0.12 3.59281437 TTEC TTEC Holdings Inc. Common Stock
TTEK 29.1125 29.745 24 2025/03/20 13:43:47 open -0.6325 -2.12640780 TTEK Tetra Tech Inc
TTGT 14.37 14.32 100 2025/03/20 13:41:28 open 0.05 0.34916201 TTGT TechTarget Inc. Common Stock
TTMI 22.66 22.35 100 2025/03/20 13:43:42 open 0.31 1.38702461 TTMI TTM Technologies Inc
TTSH 6.38 6.43 1 2025/03/20 13:42:57 open -0.05 -0.77760498 TTSH Tile Shop Holdings Inc.
TTWO 208.99 206.93 10 2025/03/20 13:43:45 open 2.06 0.99550573 TTWO Take-Two Interactive Software Inc
TUR 33.37 33 13 2025/03/20 13:43:07 open 0.37 1.12121212 TUR iShares MSCI Turkey ETF
TURN 3.9 3.87 19 2025/03/20 13:42:43 open 0.03 0.77519380 TURN 180 Degree Capital Corp.
TUSK 2.1119 2.13 1 2025/03/20 13:42:36 open -0.0181 -0.84976526 TUSK Mammoth Energy Services Inc. Common Stock
TVGN 1.165 1.15 1 2025/03/20 13:43:14 open 0.015 1.30434783 TVGN Tevogen Bio Holdings Inc. Common Stock
TVTX 20.5004 20.49 3 2025/03/20 13:43:37 open 0.0104 0.05075647 TVTX Travere Therapeutics Inc. Common Stock
TW 143.3748 141.16 1 2025/03/20 13:43:46 open 2.2148 1.56899972 TW Tradeweb Markets Inc. Class A Common Stock
TWFG 29.68 31.99 8 2025/03/20 13:43:34 open -2.31 -7.22100656 TWFG TWFG Inc. Common Stock
TWG 0.1627 0.1652 100 2025/03/20 13:43:04 open -0.0025 -1.51331719 TWG Top Wealth Group Holding Limited Ordinary Shares
TWIN 8.12 8.16 2 2025/03/20 13:42:55 open -0.04 -0.49019608 TWIN Twin Disc Incorporated
TWNP 6.83 7.34 1 2025/03/20 13:42:08 open -0.51 -6.94822888 TWNP Twin Hospitality Group Inc. Class A Common Stock
TWST 41.7856 40.73 1 2025/03/20 13:43:43 open 1.0556 2.59170145 TWST Twist Bioscience Corporation Common Stock
TXG 10.045 10.18 1,913 2025/03/20 13:43:45 open -0.135 -1.32612967 TXG 10x Genomics Inc. Class A Common Stock
TXMD 0.865 0.82 200 2025/03/20 13:43:13 open 0.045 5.48780488 TXMD TherapeuticsMD Inc.
TXN 179.975 179.41 300 2025/03/20 13:43:45 open 0.565 0.31492113 TXN Texas Instruments Incorporated
TXRH 170.45 169.34 100 2025/03/20 13:43:47 open 1.11 0.65548600 TXRH Texas Roadhouse Inc.
TYRA 11.49 11.05 11 2025/03/20 13:43:09 open 0.44 3.98190045 TYRA Tyra Biosciences Inc. Common Stock
TZOO 13.94 13.74 1 2025/03/20 13:40:58 open 0.20 1.45560408 TZOO Travelzoo Common Stock
UAE 16.99 16.97 82 2025/03/20 12:56:08 open 0.02 0.11785504 UAE iShares Trust iShares MSCI UAE ETF
UAL 73.49 73.29 6 2025/03/20 13:43:47 open 0.20 0.27288853 UAL United Airlines Holdings Inc. Common Stock
UBCP 12.81 13 36 2025/03/20 13:43:39 open -0.19 -1.46153846 UBCP United Bancorp Inc/OH
UBFO 9.115 9.1 30 2025/03/20 13:43:02 open 0.015 0.16483516 UBFO United Security Bancshares
UBRL 22.9799 21.83 1,200 2025/03/20 13:43:29 open 1.1499 5.26752176 UBRL GraniteShares 2x Long UBER Daily ETF
UBSI 35.01 34.79 19 2025/03/20 13:43:36 open 0.22 0.63236562 UBSI United Bankshares Inc
UBX 1.73 1.75 50 2025/03/20 13:30:24 open -0.02 -1.14285714 UBX Unity Biotechnology Inc. Common Stock
UBXG 3.83 3.77 1 2025/03/20 13:41:24 open 0.06 1.59151194 UBXG U-BX Technology Ltd. Ordinary Shares
UCTT 24.7108 24.78 1 2025/03/20 13:43:11 open -0.0692 -0.27925747 UCTT Ultra Clean Holdings Inc.
UDMY 8.58 8.51 100 2025/03/20 13:43:44 open 0.07 0.82256169 UDMY Udemy Inc. Common Stock
UEIC 6.6155 6.75 2 2025/03/20 13:41:09 open -0.1345 -1.99259259 UEIC Universal Electronics Inc
UFCS 28.805 28.55 3 2025/03/20 13:43:09 open 0.255 0.89316988 UFCS United Fire Group Inc.
UFG 5.2899 5.0719 1 2025/03/20 13:43:03 open 0.2180 4.29819200 UFG Uni-Fuels Holdings Limited Class A Ordinary Shares
UFO 22.732 22.97 20 2025/03/20 13:43:26 open -0.238 -1.03613409 UFO Procure Space ETF
UFPI 108.215 106.88 100 2025/03/20 13:43:37 open 1.335 1.24906437 UFPI UFP Industries Inc. Common Stock
UFPT 215.56 213.51 1 2025/03/20 13:43:45 open 2.05 0.96014238 UFPT UFP Technologies Inc
UG 9.94 9.931 4 2025/03/20 09:58:48 open 0.009 0.09062531 UG United-Guardian Inc.
UGRO 0.66 0.7 1 2025/03/20 12:07:56 open -0.04 -5.71428571 UGRO urban-gro Inc. Common Stock
UHG 3.7 3.6 15 2025/03/20 13:42:35 open 0.1 2.77777778 UHG United Homes Group Inc Class A Common Stock
UITB 46.8499 47.01 25 2025/03/20 13:30:28 open -0.1601 -0.34056584 UITB Victory Portfolios II VictoryShares Core Intermediate Bond ETF
ULBI 5.5 5.58 1 2025/03/20 13:42:55 open -0.08 -1.43369176 ULBI Ultralife Corporation
ULCC 5.58 5.78 2 2025/03/20 13:43:41 open -0.20 -3.46020761 ULCC Frontier Group Holdings Inc. Common Stock
ULH 26.8486 26.755 6 2025/03/20 13:41:16 open 0.0936 0.34984115 ULH Universal Logistics Holdings Inc. Common Stock
ULTA 344.0636 342.24 50 2025/03/20 13:43:42 open 1.8236 0.53284245 ULTA Ulta Beauty Inc. Common Stock
ULY 4.6801 3.7 1 2025/03/20 13:43:30 open 0.9801 26.48918919 ULY Urgent.ly Inc. Common Stock
UMBF 103.4324 103.98 1 2025/03/20 13:43:33 open -0.5476 -0.52663974 UMBF UMB Financial Corp
UMMA 24.966 24.9695 1 2025/03/20 11:32:01 open -0.0035 -0.01401710 UMMA Wahed Dow Jones Islamic World ETF
UNB 30.32 29.41 20 2025/03/20 13:42:56 open 0.91 3.09418565 UNB Union Bankshares Inc
UNCY 0.64 0.6639 100 2025/03/20 13:40:54 open -0.0239 -3.59993975 UNCY Unicycive Therapeutics Inc. Common Stock
UNIT 5.035 4.97 20 2025/03/20 13:43:43 open 0.065 1.30784708 UNIT Uniti Group Inc. Common Stock
UNTY 42.31 42.26 8 2025/03/20 13:42:55 open 0.05 0.11831519 UNTY Unity Bancorp
UOKA 0.1689 0.1675 100 2025/03/20 13:43:29 open 0.0014 0.83582090 UOKA MDJM LTD Ordinary Share
UONE 1.49 1.4 100 2025/03/20 13:41:13 open 0.09 6.42857143 UONE Urban One Inc. Class A Common Stock
UONEK 0.6431 0.663 27 2025/03/20 13:42:56 open -0.0199 -3.00150830 UONEK Urban One Inc. Class D Common Stock
UPB 8.27 8.4 17 2025/03/20 13:43:44 open -0.13 -1.54761905 UPB Upstream Bio Inc. Common Stock
UPBD 24.8621 24.7 3 2025/03/20 13:43:42 open 0.1621 0.65627530 UPBD Upbound Group Inc. Common Stock
UPC 0.089 0.0844 1 2025/03/20 13:43:46 open 0.0046 5.45023697 UPC Universe Pharmaceuticals Inc. Ordinary Shares
UPLD 3.3 3.43 39 2025/03/20 12:55:51 open -0.13 -3.79008746 UPLD Upland Software Inc.
UPST 50.34 50 5 2025/03/20 13:43:46 open 0.34 0.6800 UPST Upstart Holdings Inc. Common stock
UPWK 13.48 13.22 6 2025/03/20 13:43:42 open 0.26 1.96671710 UPWK Upwork Inc. Common Stock
URBN 49.21 49.2 100 2025/03/20 13:43:46 open 0.01 0.02032520 URBN Urban Outfitters Inc
URGN 11.7733 11.6 4 2025/03/20 13:43:11 open 0.1733 1.49396552 URGN UroGen Pharma Ltd. Ordinary Shares
URNJ 16.12 15.84 100 2025/03/20 13:40:55 open 0.28 1.76767677 URNJ Sprott Junior Uranium Miners ETF
UROY 1.936 1.95 300 2025/03/20 13:43:33 open -0.014 -0.71794872 UROY Uranium Royalty Corp. Common Stock
USAU 11.34 10.42 3 2025/03/20 13:43:36 open 0.92 8.82917466 USAU U.S. Gold Corp. Common Stock
USCB 18.8 19.15 15 2025/03/20 13:43:05 open -0.35 -1.82767624 USCB USCB Financial Holdings Inc. Class A Common Stock
USEA 1.58 1.62 100 2025/03/20 13:41:51 open -0.04 -2.46913580 USEA United Maritime Corporation Common Stock
USEG 1.42 1.47 2 2025/03/20 13:43:37 open -0.05 -3.40136054 USEG U.S. Energy Corp. Common Stock (DE)
USGO 10.0535 9.76 1 2025/03/20 13:41:41 open 0.2935 3.00717213 USGO U.S. GoldMining Inc. Common stock
USIG 51.135 51.36 2,072 2025/03/20 13:43:12 open -0.225 -0.43808411 USIG iShares Broad USD Investment Grade Corporate Bond ETF
USIO 1.46 1.47 1 2025/03/20 13:43:42 open -0.01 -0.68027211 USIO Usio Inc. Common Stock
USLM 95.64 94.52 100 2025/03/20 13:43:39 open 1.12 1.18493441 USLM United States Lime & Minerals
USMC 57.265 57.01 1 2025/03/20 13:42:33 open 0.255 0.44728995 USMC Principal Exchange-Traded Funds Principal U.S. Mega-Cap ETF
USOI 59.4 58.95 500 2025/03/20 13:43:21 open 0.45 0.76335878 USOI UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24 2037
USOY 12.38 12.31 1 2025/03/20 13:43:17 open 0.07 0.56864338 USOY Defiance Oil Enhanced Options Income ETF
USXF 47.69 47.5 31 2025/03/20 13:43:44 open 0.19 0.400 USXF iShares ESG Advanced MSCI USA ETF
UTEN 43.79 44 33 2025/03/20 13:43:07 open -0.21 -0.47727273 UTEN US Treasury 10 Year Note ETF
UTHR 313.43 315.52 1 2025/03/20 13:43:44 open -2.09 -0.66239858 UTHR United Therapeutics Corp
UTMD 57.61 58.45 1 2025/03/20 13:42:55 open -0.84 -1.43712575 UTMD Utah Medical Products Inc
UTWO 48.36 48.4 200 2025/03/20 12:56:19 open -0.04 -0.08264463 UTWO US Treasury 2 Year Note ETF
UVSP 28.945 28.68 1 2025/03/20 13:43:20 open 0.265 0.92398884 UVSP Univest Financial Corporation Common Stock
UXIN 4.12 4.09 2 2025/03/20 12:55:27 open 0.03 0.73349633 UXIN Uxin Limited ADS
VABK 35.99 36.01 1 2025/03/20 13:42:54 open -0.02 -0.05554013 VABK Virginia National Bankshares Corporation Common Stock
VALN 7.1226 7.06 1 2025/03/20 13:43:42 open 0.0626 0.88668555 VALN Valneva SE American Depositary Shares
VALU 37.67 37.33 1 2025/03/20 12:54:56 open 0.34 0.91079561 VALU Value Line Inc
VANI 1.095 1.09 27 2025/03/20 10:25:40 open 0.005 0.45871560 VANI Vivani Medical Inc. Common Stock (DE)
VBNK 10.33 10.37 100 2025/03/20 13:42:59 open -0.04 -0.38572806 VBNK VersaBank Common Shares
VBTX 24.73 24.38 2 2025/03/20 13:43:18 open 0.35 1.43560295 VBTX Veritex Holdings Inc.
VC 81.8969 79.95 1 2025/03/20 13:43:44 open 1.9469 2.43514697 VC VISTEON CORPORATION
VCEL 46.9 46.85 19 2025/03/20 13:43:44 open 0.05 0.10672359 VCEL Vericel Corporation
VCICU 10.2 10.3 20 2025/03/20 09:59:16 open -0.1 -0.97087379 VCICU Vine Hill Capital Investment Corp. Unit
VCIG 0.764649 0.7675 50 2025/03/20 13:43:40 open -0.002851 -0.37146580 VCIG VCI Global Limited Ordinary Share
VCIT 81.71 82.045 35 2025/03/20 13:43:43 open -0.335 -0.40831251 VCIT Vanguard Intermediate-Term Corporate Bond ETF
VCLT 76.515 77.02 200 2025/03/20 13:43:36 open -0.505 -0.65567385 VCLT Vanguard Long-Term Corporate Bond ETF
VCRB 77.46 77.68 5 2025/03/20 13:43:14 open -0.22 -0.28321318 VCRB Vanguard Core Bond ETF
VCSA 5.55 5.46 100 2025/03/20 12:06:12 open 0.09 1.64835165 VCSA Vacasa Inc. Class A Common Stock
VCSH 78.795 78.9 1 2025/03/20 13:43:41 open -0.105 -0.13307985 VCSH Vanguard Short-Term Corporate Bond ETF
VCTR 60.5015 60.24 1 2025/03/20 13:43:24 open 0.2615 0.43409695 VCTR Victory Capital Holdings Inc. Class A Common Stock
VCYT 31.62 31.55 7 2025/03/20 13:43:42 open 0.07 0.22187005 VCYT Veracyte Inc.
VECO 21.54 21.59 3 2025/03/20 13:43:31 open -0.05 -0.23158870 VECO Veeco Instruments Inc
VEEA 1.6 1.45 9 2025/03/20 13:43:47 open 0.15 10.34482759 VEEA Veea Inc. Common Stock
VEEE 0.3861 0.3511 150 2025/03/20 11:30:17 open 0.0350 9.96866989 VEEE Twin Vee PowerCats Co. Common Stock
VEON 44.62 46 100 2025/03/20 13:43:37 open -1.38 -3.00 VEON VEON Ltd. ADS
VERA 27.41 27.34 4 2025/03/20 13:43:30 open 0.07 0.25603511 VERA Vera Therapeutics Inc. Class A Common Stock
VERB 5.09 5.34 9 2025/03/20 11:29:22 open -0.25 -4.68164794 VERB Verb Technology Company Inc. Common Stock
VERI 2.71 2.75 18 2025/03/20 13:42:47 open -0.04 -1.45454545 VERI Veritone Inc. Common Stock
VERO 2.71 3.2 1 2025/03/20 13:43:46 open -0.49 -15.312500 VERO Venus Concept Inc. Common Stock
VERU 0.5053 0.51 880 2025/03/20 13:43:34 open -0.0047 -0.92156863 VERU Veru Inc.
VERV 5.4539 5.82 2 2025/03/20 13:43:41 open -0.3661 -6.29037801 VERV Verve Therapeutics Inc. Common Stock
VERX 35.87 36.54 100 2025/03/20 13:43:43 open -0.67 -1.83360701 VERX Vertex Inc. Class A Common Stock
VFF 0.6801 0.689 100 2025/03/20 13:43:19 open -0.0089 -1.29172714 VFF Village Farms International Inc. Common Shares
VFLO 34.8499 34.84 300 2025/03/20 13:43:28 open 0.0099 0.02841561 VFLO VictoryShares Free Cash Flow ETF
VFS 3.34 3.49 100 2025/03/20 13:42:09 open -0.15 -4.29799427 VFS VinFast Auto Ltd. Ordinary Shares
VGAS 3.75 3.885 30 2025/03/20 13:42:48 open -0.135 -3.47490347 VGAS Verde Clean Fuels Inc. Class A Common Stock
VGIT 59.165 59.33 10 2025/03/20 13:43:42 open -0.165 -0.27810551 VGIT Vanguard Intermediate-Term Treasury ETF
VGLT 57.69 58.26 100 2025/03/20 13:43:36 open -0.57 -0.97837281 VGLT Vanguard Long-Term Treasury ETF
VGSH 58.565 58.6 2 2025/03/20 13:43:45 open -0.035 -0.05972696 VGSH Vanguard Short-Term Treasury ETF
VIAV 11.36 11.17 100 2025/03/20 13:43:45 open 0.19 1.70098478 VIAV Viavi Solutions Inc. Common Stock
VICR 53.015 53.94 5 2025/03/20 13:43:34 open -0.925 -1.71486837 VICR Vicor Corp
VIGI 85.4031 85.12 1 2025/03/20 13:42:58 open 0.2831 0.33258929 VIGI Vanguard International Dividend Appreciation ETF
VIGL 1.86 1.86 100 2025/03/20 13:30:22 open 0.00 0 VIGL Vigil Neuroscience Inc. Common Stock
VINC 0.6383 0.6306 87 2025/03/20 13:41:18 open 0.0077 1.22105931 VINC Vincerx Pharma Inc. Common Stock
VINP 10.265 10.28 60 2025/03/20 13:43:02 open -0.015 -0.14591440 VINP Vinci Partners Investments Ltd. Class A Common Shares
VIOT 1.9 2.01 2 2025/03/20 13:41:25 open -0.11 -5.47263682 VIOT Viomi Technology Co. Ltd American Depositary Shares
VIR 6.8868 6.85 2 2025/03/20 13:43:27 open 0.0368 0.53722628 VIR Vir Biotechnology Inc. Common Stock
VIRC 9.7471 9.83 1 2025/03/20 13:40:18 open -0.0829 -0.84333672 VIRC Virco Mfg. Corporation
VIRT 37.73 36.87 15 2025/03/20 13:43:43 open 0.86 2.33251966 VIRT Virtu Financial Inc. Class A
VITL 29.519 29.53 1 2025/03/20 13:43:46 open -0.011 -0.03725025 VITL Vital Farms Inc. Common Stock
VKTX 29.1 29.84 9 2025/03/20 13:43:42 open -0.74 -2.47989276 VKTX Viking Therapeutics Inc
VLCN 0.976 0.85 1 2025/03/20 13:43:47 open 0.126 14.82352941 VLCN Volcon Inc. Common stock
VLGEA 34.9869 34.94 1 2025/03/20 13:41:33 open 0.0469 0.13423011 VLGEA Village Super Market
VLY 8.8894 8.92 830 2025/03/20 13:43:47 open -0.0306 -0.34304933 VLY Valley National Bancorp
VLYPN 25.14 25.27 6 2025/03/20 12:56:12 open -0.13 -0.51444400 VLYPN Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C
VLYPP 24.99 24.74 145 2025/03/20 11:31:52 open 0.25 1.01050930 VLYPP Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A
VMAR 0.6306 0.6994 200 2025/03/20 13:42:06 open -0.0688 -9.83700315 VMAR Vision Marine Technologies Inc. Common Shares
VMBS 46.2579 46.41 3,450 2025/03/20 13:43:14 open -0.1521 -0.32773109 VMBS Vanguard Mortgage-Backed Securities ETF
VMD 7.41 7.5 1 2025/03/20 13:42:55 open -0.09 -1.200 VMD Viemed Healthcare Inc. Common Shares
VMEO 5.545 5.4 2 2025/03/20 13:43:43 open 0.145 2.68518519 VMEO Vimeo Inc. Common Stock
VNDA 4.8597 4.89 3 2025/03/20 13:43:45 open -0.0303 -0.61963190 VNDA Vanda Pharmaceuticals Inc.
VNET 8.975 9.5 30 2025/03/20 13:43:46 open -0.525 -5.52631579 VNET VNET Group Inc. American Depositary Shares
VNOM 45.4438 45.05 1 2025/03/20 13:43:46 open 0.3938 0.87413984 VNOM Viper Energy Inc. Class A Common Stock
VNQI 40.79 40.66 1 2025/03/20 13:43:47 open 0.13 0.31972455 VNQI Vanguard Global ex-U.S. Real Estate ETF
VOD 9.6945 9.74 25 2025/03/20 13:43:45 open -0.0455 -0.46714579 VOD Vodafone Group PLC
VOLT 22.12 21.88 26 2025/03/20 12:06:27 open 0.24 1.09689214 VOLT Tema Electrification ETF
VONE 256.965 256.11 1 2025/03/20 13:42:33 open 0.855 0.33384093 VONE Vanguard Russell 1000 ETF
VONG 94.84 94.41 1 2025/03/20 13:43:42 open 0.43 0.45546023 VONG Vanguard Russell 1000 Growth ETF
VONV 82.8501 82.69 16 2025/03/20 13:43:03 open 0.1601 0.19361471 VONV Vanguard Russell 1000 Value ETF
VOR 0.8466 0.843 100 2025/03/20 13:43:41 open 0.0036 0.42704626 VOR Vor Biopharma Inc. Common Stock
VOXX 7.48 7.49 55 2025/03/20 13:43:39 open -0.01 -0.13351135 VOXX VOXX International Corporation Class A
VPLS 77.53 77.81 1 2025/03/20 13:42:40 open -0.28 -0.35985092 VPLS Vanguard Core Plus Bond ETF
VRA 2.44 2.49 1 2025/03/20 13:43:38 open -0.05 -2.00803213 VRA Vera Bradley Inc.
VRAR 1.27 1.225 100 2025/03/20 13:43:30 open 0.045 3.67346939 VRAR The Glimpse Group Inc. Common Stock
VRAX 1.26 1.23 1 2025/03/20 13:30:10 open 0.03 2.43902439 VRAX Virax Biolabs Group Limited Ordinary Shares
VRCA 0.6182 0.6179 198 2025/03/20 13:42:56 open 0.0003 0.04855155 VRCA Verrica Pharmaceuticals Inc. Common Stock
VRDN 15.5454 15.25 23 2025/03/20 13:43:45 open 0.2954 1.93704918 VRDN Viridian Therapeutics Inc. Common Stock
VREX 12.86 12.81 8 2025/03/20 13:43:20 open 0.05 0.39032006 VREX Varex Imaging Corporation Common Stock
VRIG 25.1482 25.15 99 2025/03/20 13:42:40 open -0.0018 -0.00715706 VRIG Invesco Variable Rate Investment Grade ETF
VRME 0.818 0.8 100 2025/03/20 13:41:14 open 0.018 2.2500 VRME VerifyMe Inc. Common Stock
VRNA 65.7864 65.78 1 2025/03/20 13:43:33 open 0.0064 0.00972940 VRNA Verona Pharma plc
VRNS 41.7885 41.81 1 2025/03/20 13:43:45 open -0.0215 -0.05142310 VRNS Varonis Systems Inc.
VRNT 21.98 22.16 100 2025/03/20 13:43:41 open -0.18 -0.81227437 VRNT Verint Systems Inc
VRPX 0.0964 0.0971 25 2025/03/20 13:43:43 open -0.0007 -0.72090628 VRPX Virpax Pharmaceuticals Inc. Common Stock
VRRM 20.85 20.65 1 2025/03/20 13:43:45 open 0.20 0.96852300 VRRM Verra Mobility Corporation Class A Common Stock
VRSK 287.31 288.43 1 2025/03/20 13:43:44 open -1.12 -0.38830912 VRSK Verisk Analytics Inc. Common Stock
VRSN 242.44 240.92 50 2025/03/20 13:43:46 open 1.52 0.63091483 VRSN VeriSign Inc
VRTX 506.7986 509.99 14 2025/03/20 13:43:46 open -3.1914 -0.62577698 VRTX Vertex Pharmaceuticals Inc
VS 2.08 2.01 100 2025/03/20 13:41:15 open 0.07 3.48258706 VS Versus Systems Inc. Common Stock
VSAT 9.7757 9.62 19 2025/03/20 13:43:45 open 0.1557 1.61850312 VSAT Viasat Inc
VSEC 119.2804 118.9 3 2025/03/20 13:43:45 open 0.3804 0.31993272 VSEC VSE Corp
VSEE 1.26 1.24 41 2025/03/20 13:30:18 open 0.02 1.61290323 VSEE VSee Health Inc. Common Stock
VSME 0.9954 1.09 2 2025/03/20 13:43:32 open -0.0946 -8.67889908 VSME VS Media Holdings Limited Class A Ordinary Shares
VSTE 0.3738 0.3642 1,231 2025/03/20 13:43:44 open 0.0096 2.63591433 VSTE Vast Renewables Limited Ordinary Shares
VSTM 6.79 6.94 24 2025/03/20 13:43:16 open -0.15 -2.16138329 VSTM Verastem Inc.
VTGN 2.62 2.75 10 2025/03/20 13:43:23 open -0.13 -4.72727273 VTGN Vistagen Therapeutics Inc. Common Stock
VTHR 250.15 249.48 35 2025/03/20 13:43:42 open 0.67 0.26855860 VTHR Vanguard Russell 3000 ETF
VTIP 49.555 49.57 1 2025/03/20 13:43:40 open -0.015 -0.03026024 VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund
VTRS 9.4243 9.37 100 2025/03/20 13:43:47 open 0.0543 0.57950907 VTRS Viatris Inc. Common Stock
VTSI 5.2433 5.22 3 2025/03/20 12:55:41 open 0.0233 0.44636015 VTSI VirTra Inc. Common Stock
VTVT 17.4079 17.53 1 2025/03/20 12:55:06 open -0.1221 -0.69652025 VTVT vTv Therapeutics Inc. Class A Common Stock
VTWG 193.4 192.51 1 2025/03/20 13:42:31 open 0.89 0.46231365 VTWG Vanguard Russell 2000 Growth ETF
VTWO 83.3 82.8 1 2025/03/20 13:43:46 open 0.5 0.60386473 VTWO Vanguard Russell 2000 ETF
VTWV 136.68 136.93 1 2025/03/20 13:41:12 open -0.25 -0.18257504 VTWV Vanguard Russell 2000 Value ETF
VTYX 1.33 1.35 1 2025/03/20 13:43:37 open -0.02 -1.48148148 VTYX Ventyx Biosciences Inc. Common Stock
VUZI 2.295 2.32 72 2025/03/20 13:43:35 open -0.025 -1.07758621 VUZI Vuzix Corporation
VVOS 3.6891 3.5615 300 2025/03/20 12:05:48 open 0.1276 3.58276007 VVOS Vivos Therapeutics Inc. Common Stock
VVPR 0.7919 0.83 4,000 2025/03/20 13:42:56 open -0.0381 -4.59036145 VVPR VivoPower International PLC
VWOB 64.565 64.78 2 2025/03/20 13:43:06 open -0.215 -0.33189256 VWOB Vanguard Emerging Markets Government Bond ETF
VXRT 0.54 0.59 1 2025/03/20 13:43:36 open -0.05 -8.47457627 VXRT Vaxart Inc Common Stock
VXUS 63.88 63.59 1 2025/03/20 13:43:45 open 0.29 0.45604655 VXUS Vanguard Total International Stock ETF
VYGR 3.865 4.06 100 2025/03/20 13:43:43 open -0.195 -4.80295567 VYGR Voyager Therapeutics Inc. Common Stock
VYMI 75.38 75.1 18 2025/03/20 13:43:46 open 0.28 0.37283622 VYMI Vanguard International High Dividend Yield ETF
VYNE 1.7 1.77 14 2025/03/20 13:43:33 open -0.07 -3.95480226 VYNE VYNE Therapeutics Inc. Common Stock
WABC 51.7 51.35 14 2025/03/20 13:43:46 open 0.35 0.68159688 WABC Westamerica Bancorporation
WAFD 28.59 28.34 10 2025/03/20 13:43:43 open 0.25 0.88214538 WAFD WaFd Inc. Common Stock
WAFU 1.6 1.6 11 2025/03/20 09:30:02 open 0.0 0 WAFU Wah Fu Education Group Limited Ordinary Shares
WAI 0.2218 0.221338 14 2025/03/20 12:05:40 open 0.000462 0.20873054 WAI Top KingWin Ltd Class A Ordinary Shares
WALD 3.09 3.16 1 2025/03/20 13:42:36 open -0.07 -2.21518987 WALD Waldencast plc Class A Ordinary Share
WASH 31.725 31.47 5 2025/03/20 13:43:23 open 0.255 0.81029552 WASH Washington Trust Bancorp Inc
WATT 0.32 0.33 50 2025/03/20 12:55:03 open -0.01 -3.03030303 WATT Energous Corporation
WAVE 7.71 7.4549 1 2025/03/20 13:30:34 open 0.2551 3.42191042 WAVE Eco Wave Power Global AB (publ) American Depositary Shares
WAY 38.3407 37.09 56 2025/03/20 13:43:47 open 1.2507 3.37206794 WAY Waystar Holding Corp. Common Stock
WB 10.2113 10.38 5 2025/03/20 13:43:45 open -0.1687 -1.62524085 WB Weibo Corporation
WBA 11.1536 11.16 436 2025/03/20 13:43:45 open -0.0064 -0.05734767 WBA Walgreens Boots Alliance Inc
WBD 10.675 10.8 100 2025/03/20 13:43:47 open -0.125 -1.15740741 WBD Warner Bros. Discovery Inc. Series A Common Stock
WBND 20.12 20.19 1 2025/03/20 11:30:06 open -0.07 -0.34670629 WBND Western Asset Total Return ETF
WBTN 8.79 8.63 12 2025/03/20 13:43:44 open 0.16 1.85399768 WBTN WEBTOON Entertainment Inc. Common Stock
WCLD 33.9383 33.73 4 2025/03/20 13:42:59 open 0.2083 0.61755114 WCLD WisdomTree Cloud Computing Fund
WCT 0.2599 0.25 73 2025/03/20 13:43:30 open 0.0099 3.9600 WCT Wellchange Holdings Company Limited Ordinary shares
WDAY 249.81 251.67 1 2025/03/20 13:43:47 open -1.86 -0.73906306 WDAY Workday Inc. Class A Common Stock
WDC 44.79 44.26 2 2025/03/20 13:43:43 open 0.53 1.19746950 WDC Western Digital Corp.
WDFC 237.1999 238.1 1 2025/03/20 13:43:42 open -0.9001 -0.37803444 WDFC Wd-40 Co
WEEI 22.81 22.78 100 2025/03/20 13:40:32 open 0.03 0.13169447 WEEI Westwood Salient Enhanced Energy Income ETF
WEN 15.29 15.19 100 2025/03/20 13:43:44 open 0.10 0.65832785 WEN The Wendy's Company
WERN 29.36 29.06 5 2025/03/20 13:43:44 open 0.30 1.03234687 WERN Werner Enterprises Inc
WEST 6.3811 6.54 10 2025/03/20 13:43:08 open -0.1589 -2.42966361 WEST Westrock Coffee Company Common Stock
WFCF 11.91 11.67 1 2025/03/20 10:26:08 open 0.24 2.05655527 WFCF Where Food Comes From Inc. Common Stock
WFRD 52.945 52.5 3 2025/03/20 13:43:40 open 0.445 0.84761905 WFRD Weatherford International plc Ordinary Shares
WGMI 15.0807 15.01 620 2025/03/20 13:41:53 open 0.0707 0.47101932 WGMI Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Miners ETF
WGS 96.77 95.79 18 2025/03/20 13:43:41 open 0.98 1.02307130 WGS GeneDx Holdings Corp. Class A Common Stock
WHF 10.27 10.31 14 2025/03/20 13:41:45 open -0.04 -0.38797284 WHF WhiteHorse Finance Inc.
WHLR 1.1699 1.26 500 2025/03/20 13:42:35 open -0.0901 -7.15079365 WHLR Wheeler Real Estate Investment Trust Inc
WILC 16.275 16.2 1 2025/03/20 09:57:44 open 0.075 0.46296296 WILC G Willi-Food International Ltd
WIMI 0.735701 0.737 6,200 2025/03/20 13:43:21 open -0.001299 -0.17625509 WIMI WiMi Hologram Cloud Inc. American Depositary Share
WINA 322.625 320.06 20 2025/03/20 13:42:55 open 2.565 0.80141224 WINA Winmark Corp
WING 218.541 214.1 1 2025/03/20 13:43:43 open 4.441 2.07426436 WING Wingstop Inc
WINT 2.13 2.56 15 2025/03/20 13:43:47 open -0.43 -16.79687500 WINT Windtree Therapeutics Inc. Common Stock
WIX 169.938 170.64 1 2025/03/20 13:43:45 open -0.702 -0.41139241 WIX WIX.com Ltd.
WKEY 4.79 4.75 10 2025/03/20 13:43:00 open 0.04 0.84210526 WKEY WISeKey International Holding AG American Depositary Shares
WKHS 2.035 2.04 19 2025/03/20 13:43:45 open -0.005 -0.24509804 WKHS Workhorse Group Inc
WKSP 3.33 3.64 10 2025/03/20 13:42:39 open -0.31 -8.51648352 WKSP Worksport Ltd. Common Stock
WLDN 42.95 42.7 100 2025/03/20 13:43:34 open 0.25 0.58548009 WLDN Willdan Group Inc.
WLDS 1.8717 2.1 1 2025/03/20 13:41:57 open -0.2283 -10.87142857 WLDS Wearable Devices Ltd. Ordinary Share
WLDSW 5 3.5 16 2025/03/20 12:06:47 open 1.5 42.85714286 WLDSW Wearable Devices Ltd. Warrant
WLFC 186.7087 183.57 1 2025/03/20 13:43:45 open 3.1387 1.70981097 WLFC Willis Lease Finance Corp
WLGS 5.3 5.45 800 2025/03/20 13:30:14 open -0.15 -2.75229358 WLGS Wang & Lee Group Inc. Ordinary Shares
WMG 32.525 32.65 28 2025/03/20 13:43:46 open -0.125 -0.38284839 WMG Warner Music Group Corp. Class A Common Stock
WMPN 11 10.83 4 2025/03/20 12:55:59 open 0.17 1.56971376 WMPN William Penn Bancorporation Common Stock
WNEB 9.12 9.01 24 2025/03/20 13:43:35 open 0.11 1.22086570 WNEB Western New England Bancorp Inc.
WNW 0.1401 0.1322 100 2025/03/20 13:40:46 open 0.0079 5.97579425 WNW Meiwu Technology Company Limited Ordinary Shares
WOK 0.652 0.6395 160 2025/03/20 13:42:38 open 0.0125 1.95465207 WOK WORK Medical Technology Group LTD Ordinary Shares
WOOD 78.155 77.87 1 2025/03/20 13:40:27 open 0.285 0.36599461 WOOD iShares Global Timber & Forestry ETF
WOOF 2.4035 2.4 100 2025/03/20 13:43:46 open 0.0035 0.14583333 WOOF Petco Health and Wellness Company Inc. Class A Common Stock
WORX 0.7249 0.71 1 2025/03/20 12:55:25 open 0.0149 2.09859155 WORX SC WORX Corp
WPRT 3.879 3.86 10 2025/03/20 13:40:30 open 0.019 0.49222798 WPRT Westport Fuel Systems Inc Common Shares
WRAP 2.08 2.03 43 2025/03/20 13:42:09 open 0.05 2.46305419 WRAP Wrap Technologies Inc. Common Stock
WRD 15.92 16.41 1 2025/03/20 13:43:39 open -0.49 -2.98598416 WRD WeRide Inc. American Depositary Shares
WSBC 32.03 31.77 1 2025/03/20 13:43:47 open 0.26 0.81838212 WSBC WesBanco Inc
WSBF 13.675 13.8 21 2025/03/20 13:42:56 open -0.125 -0.90579710 WSBF Waterstone Financial Inc.
WSC 30.35 30.59 100 2025/03/20 13:43:43 open -0.24 -0.78457012 WSC WillScot Holdings Corporation Class A Common Stock
WSFS 52.28825 52.19 2 2025/03/20 13:43:23 open 0.09825 0.18825445 WSFS WSFS Financial Corp
WTBA 20.55 20.64 1 2025/03/20 13:43:27 open -0.09 -0.43604651 WTBA West Bancorporation
WTFC 114.245 112.72 2 2025/03/20 13:43:37 open 1.525 1.35290987 WTFC Wintrust Financial Corp
WTO 0.20926 0.2048 1 2025/03/20 12:55:48 open 0.00446 2.17773438 WTO UTime Limited Ordinary Shares
WTW 334.19 334.38 3 2025/03/20 13:43:45 open -0.19 -0.05682158 WTW Willis Towers Watson Public Limited Company Ordinary Shares
WULF 3.2387 3.23 2,000 2025/03/20 13:43:44 open 0.0087 0.26934985 WULF TeraWulf Inc. Common Stock
WVE 9.6548 9.91 5 2025/03/20 13:43:44 open -0.2552 -2.57517659 WVE Wave Life Sciences Ltd. Ordinary Shares
WW 0.5834 0.5744 100 2025/03/20 13:43:41 open 0.0090 1.56685237 WW WW International Inc. Common Stock
WWD 187.38 184.97 1 2025/03/20 13:43:37 open 2.41 1.30291399 WWD Woodward Inc.
WYHG 8.62 8.78 4 2025/03/20 11:29:50 open -0.16 -1.82232346 WYHG Wing Yip Food Holdings Group Limited American Depositary Shares
WYNN 83.85 83.99 100 2025/03/20 13:43:47 open -0.14 -0.16668651 WYNN Wynn Resorts Ltd
XAIR 0.271 0.271 100 2025/03/20 13:43:36 open 0.000 0 XAIR Beyond Air Inc. Common Stock
XAIX 32.4599 32.15 1 2025/03/20 12:55:22 open 0.3099 0.96391913 XAIX Xtrackers Artificial Intelligence and Big Data ETF
XBIL 50.12 50.11 97 2025/03/20 13:30:35 open 0.01 0.01995610 XBIL US Treasury 6 Month Bill ETF
XBIT 3.48 3.48 9 2025/03/20 13:42:56 open 0.00 0 XBIT XBiotech Inc
XCH 1.2748 1.24 1 2025/03/20 12:07:21 open 0.0348 2.80645161 XCH XCHG Limited American Depositary Share
XCUR 13.9 13.15 11 2025/03/20 13:42:46 open 0.75 5.70342205 XCUR Exicure Inc. Common Stock
XEL 69.961784 70.24 11 2025/03/20 13:43:47 open -0.278216 -0.39609339 XEL Xcel Energy Inc.
XELB 0.2839 0.27 500 2025/03/20 13:42:13 open 0.0139 5.14814815 XELB XCEL BRANDS INC.
XENE 34.69 34.8 2 2025/03/20 13:43:44 open -0.11 -0.31609195 XENE Xenon Pharmaceuticals Inc
XERS 5.375 5.46 10 2025/03/20 13:43:44 open -0.085 -1.55677656 XERS Xeris Biopharma Holdings Inc. Common Stock
XFOR 0.3 0.298 1 2025/03/20 13:43:09 open 0.002 0.67114094 XFOR X4 Pharmaceuticals Inc. Common Stock
XGN 3.44 3.7 1 2025/03/20 13:42:09 open -0.26 -7.02702703 XGN Exagen Inc. Common Stock
XHG 0.8408 0.823 100 2025/03/20 13:42:06 open 0.0178 2.16281896 XHG XChange TEC.INC American Depositary Shares
XLO 0.78 0.7781 1 2025/03/20 13:42:49 open 0.0019 0.24418455 XLO Xilio Therapeutics Inc. Common Stock
XMAG 19.86 19.74 16 2025/03/20 11:31:27 open 0.12 0.60790274 XMAG Defiance Large Cap ex-Mag 7 ETF
XMTR 25.91 26.24 16 2025/03/20 13:43:43 open -0.33 -1.25762195 XMTR Xometry Inc. Class A Common Stock
XNCR 13.5 13 100 2025/03/20 13:43:39 open 0.5 3.84615385 XNCR Xencor Inc.
XNET 5.06 5.0799 20 2025/03/20 13:43:43 open -0.0199 -0.39173999 XNET Xunlei Limited
XOMA 21.25 20.5 1 2025/03/20 13:43:14 open 0.75 3.65853659 XOMA XOMA Royalty Corporation Common Stock
XOS 3.7112 3.55 1 2025/03/20 13:43:25 open 0.1612 4.54084507 XOS Xos Inc. Common Stock
XOVR 16.555 16.44 100 2025/03/20 13:43:36 open 0.115 0.69951338 XOVR EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
XP 15.275 15.51 300 2025/03/20 13:43:46 open -0.235 -1.51515152 XP XP Inc. Class A Common Stock
XPEL 32.15 31.5 2 2025/03/20 13:42:55 open 0.65 2.06349206 XPEL XPEL Inc. Common Stock
XPON 1 0.96 15 2025/03/20 13:42:40 open 0.04 4.16666667 XPON Expion360 Inc. Common Stock
XRAY 15.7513 15.69 1 2025/03/20 13:43:47 open 0.0613 0.39069471 XRAY DENTSPLY SIRONA Inc.
XRTX 0.9625 1.01 4 2025/03/20 10:57:29 open -0.0475 -4.70297030 XRTX XORTX Therapeutics Inc. Common Stock
XRX 5.7108 5.75 44 2025/03/20 13:43:44 open -0.0392 -0.68173913 XRX Xerox Holdings Corporation Common Stock
XT 60.15 60.01 100 2025/03/20 13:40:35 open 0.14 0.23329445 XT iShares Exponential Technologies ETF
XTIA 2.645 2.49 38 2025/03/20 13:43:23 open 0.155 6.22489960 XTIA XTI Aerospace Inc. Common Stock
XTKG 1.12 1.07 6 2025/03/20 13:42:36 open 0.05 4.67289720 XTKG X3 Holdings Co. Ltd. Ordinary Shares
XWEL 1.005 0.986623 1 2025/03/20 12:07:47 open 0.018377 1.86261622 XWEL XWELL Inc. Common Stock
XXII 1.88 1.95 12 2025/03/20 13:40:44 open -0.07 -3.58974359 XXII 22nd Century Group Inc.
XYLO 5.7 5.1 1 2025/03/20 13:42:56 open 0.6 11.76470588 XYLO Xylo Technologies Ltd. American Depositary Shares
YGMZ 0.949 1 45 2025/03/20 11:31:06 open -0.051 -5.100 YGMZ MingZhu Logistics Holdings Limited Ordinary Shares
YHC 2.45 2.61 74 2025/03/20 13:43:14 open -0.16 -6.13026820 YHC LQR House Inc. Common Stock
YHGJ 1.08 1.06 2 2025/03/20 13:42:12 open 0.02 1.88679245 YHGJ Yunhong Green CTI Ltd. Common Stock
YI 9.61 11.2 4 2025/03/20 12:07:19 open -1.59 -14.19642857 YI 111 Inc. American Depositary Shares
YIBO 1.4005 1.41 1 2025/03/20 12:05:34 open -0.0095 -0.67375887 YIBO Planet Image International Limited Class A Ordinary Shares
YLDE 51.762 51.77 1 2025/03/20 11:30:07 open -0.008 -0.01545297 YLDE ClearBridge Dividend Strategy ESG ETF
YMAB 4.865 4.83 50 2025/03/20 13:43:11 open 0.035 0.72463768 YMAB Y-mAbs Therapeutics Inc. Common Stock
YORW 33.95 34.32 1 2025/03/20 13:43:44 open -0.37 -1.07808858 YORW York Water Co
YOSH 16.24 16.5 7 2025/03/20 13:43:36 open -0.26 -1.57575758 YOSH Yoshiharu Global Co. Class A Common Stock
YOTAR 0.19 0.19 100 2025/03/20 11:31:15 open 0.00 0 YOTAR Yotta Acquisition Corporation Right
YQQQ 17.53 17.61 45 2025/03/20 13:40:33 open -0.08 -0.45428734 YQQQ YieldMax Short N100 Option Income Strategy ETF
YSXT 2.81 2.9 12 2025/03/20 10:25:29 open -0.09 -3.10344828 YSXT YSX Tech. Co. Ltd Class A Ordinary Shares
YY 41.61 42.77 100 2025/03/20 13:43:44 open -1.16 -2.71218144 YY JOYY Inc. American Depositary Shares
YYAI 0.78 0.7419 100 2025/03/20 13:42:39 open 0.0381 5.13546300 YYAI Connexa Sports Technologies Inc. Common Stock
Z 71.71 69.82 100 2025/03/20 13:43:47 open 1.89 2.70696076 Z Zillow Group Inc. Class C Capital Stock
ZAP 24.94 24.7 26 2025/03/20 11:31:17 open 0.24 0.97165992 ZAP Global X U.S. Electrification ETF
ZAPP 0.949999 0.97 10 2025/03/20 13:42:59 open -0.020001 -2.06195876 ZAPP Zapp Electric Vehicles Group Limited Ordinary Shares
ZBIO 8.34 8.52 9 2025/03/20 13:43:44 open -0.18 -2.11267606 ZBIO Zenas BioPharma Inc. Common Stock
ZBRA 286.9806 283.11 5 2025/03/20 13:43:47 open 3.8706 1.36717177 ZBRA Zebra Technologies Corporation
ZCAR 0.2679 0.2254 1 2025/03/20 13:43:47 open 0.0425 18.85536823 ZCAR Zoomcar Holdings Inc. Common Stock
ZD 42.37 41.51 50 2025/03/20 13:43:42 open 0.86 2.07178993 ZD Ziff Davis Inc. Common Stock
ZENA 3.03 3.04 1 2025/03/20 13:42:09 open -0.01 -0.32894737 ZENA ZenaTech Inc. Common Stock
ZENV 1.52 1.54 100 2025/03/20 12:07:45 open -0.02 -1.29870130 ZENV Zenvia Inc. Class A Common Stock
ZEUS 33.06 32.81 1 2025/03/20 13:43:25 open 0.25 0.76196282 ZEUS Olympic Steel Inc.
ZG 69.95 68.4 19 2025/03/20 13:43:43 open 1.55 2.26608187 ZG ZILLOW GROUP INC CLASS A
ZI 10.724455 10.76 19 2025/03/20 13:43:45 open -0.035545 -0.33034387 ZI ZoomInfo Technologies Inc Common Stock
ZIMV 11.635 11.77 2 2025/03/20 13:42:55 open -0.135 -1.14698386 ZIMV ZimVie Inc. Common Stock
ZION 49.6658 48.83 1 2025/03/20 13:43:42 open 0.8358 1.71165267 ZION Zions Bancorporation N.A.
ZJK 4.54 4.44 42 2025/03/20 13:42:07 open 0.10 2.25225225 ZJK ZJK Industrial Co. Ltd. Ordinary Shares
ZJYL 0.9158 0.97 1 2025/03/20 13:43:05 open -0.0542 -5.58762887 ZJYL JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares
ZKIN 1.4 1.39 1 2025/03/20 13:42:54 open 0.01 0.71942446 ZKIN ZK International Group Co. Ltd Ordinary Share
ZLAB 37.37 37.6 3 2025/03/20 13:43:04 open -0.23 -0.61170213 ZLAB Zai Lab Limited American Depositary Shares
ZM 76.315 75.61 40 2025/03/20 13:43:47 open 0.705 0.93241635 ZM Zoom Communications Inc. Class A Common Stock
ZNTL 1.805 1.8 1 2025/03/20 13:43:46 open 0.005 0.27777778 ZNTL Zentalis Pharmaceuticals Inc. Common Stock
ZS 203.2917 202.61 2 2025/03/20 13:43:47 open 0.6817 0.33645921 ZS Zscaler Inc. Common Stock
ZSPC 9.94 9.97 1 2025/03/20 13:43:07 open -0.03 -0.30090271 ZSPC zSpace Inc. Common stock
ZTEK 1.0302 0.94 35 2025/03/20 12:05:45 open 0.0902 9.59574468 ZTEK Zentek Ltd. Common Stock
ZTWO 50.555 50.57 1 2025/03/20 13:42:07 open -0.015 -0.02966185 ZTWO F/m 2-Year Investment Grade Corporate Bond ETF
ZUMZ 14.97 14.74 1 2025/03/20 13:43:47 open 0.23 1.56037992 ZUMZ Zumiez Inc.
ZURA 1.38 1.43 100 2025/03/20 13:42:03 open -0.05 -3.49650350 ZURA Zura Bio Limited Class A Ordinary Shares
ZVRA 7.95 7.88 2 2025/03/20 13:43:34 open 0.07 0.88832487 ZVRA Zevra Therapeutics Inc. Common Stock
ZVSA 0.73 0.756899 37 2025/03/20 12:55:53 open -0.026899 -3.55384272 ZVSA ZyVersa Therapeutics Inc. Common Stock
ZYBT 4.07 4.71 100 2025/03/20 13:41:45 open -0.64 -13.58811040 ZYBT Zhengye Biotechnology Holding Limited Ordinary Shares
ZYME 12.78 12.86 4 2025/03/20 13:43:44 open -0.08 -0.62208398 ZYME Zymeworks Inc.
ZYXI 2.6172 2.68 10 2025/03/20 13:43:28 open -0.0628 -2.34328358 ZYXI ZYNEX INC

Last Update on: 2025-03-20_14:18:56

realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.