stocks

2026-10-08 ----> 2026-10-08

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell Target %Alpha EOH EOD EOW EOM EOY
a 167.69 167.48 2026/10/08 15:56:08 open -0.92000000 -0.54931932 Agilent Technologies Inc. Hold 143.12 - 172.84 0.6883 165.86 166.53 168.72 162.43 140.11
aa 42.88 42.01 2026/10/08 15:56:08 open 0.35000000 0.83313497 Alcoa Corporation Hold 42.68 - 51.74 2.0707 42.52 42.40 42.66 44.06 53.12
aal 12.80 12.60 2026/10/08 15:56:08 open -0.08000000 -0.63492063 American Airlines Group Inc. Buy 12.70 - 13.95 0.6027 12.69 12.69 12.93 13.12 13.76
aami 93.93 92.27 2026/10/08 15:45:32 open 0.75 0.81283191 Acadian Asset Management Inc. Hold 87.48 - 97.31 2.0504 93.42 93.25 93.96 92.62 67.73
aaoi 105.42 117.44 2026/10/08 15:56:08 open -15.34000000 -13.06198910 Applied Optoelectronics Inc. Hold 95.29 - 113.76 -11.8244 112.91 112.51 117.18 106.68 91.36
aaon 86.00 86.22 2026/10/08 15:56:14 extend-hours -1.18000000 -1.36859197 Aaon Inc Buy 74.32 - 84.27 -0.1310 86.26 85.88 85.18 82.98 95.17
aap 42.25 41.04 2026/10/08 15:56:09 open 1.20000000 2.92397661 ADVANCE AUTO PARTS INC Hold 41.01 - 45.01 4.1616 41.74 41.82 40.32 42.01 50.25
aapd 10.06 10.20 2026/10/08 15:12:49 open -0.10000000 -0.98087298 Direxion Daily AAPL Bear 1X Shares Sell 10.09 - 11.23 0.2567 10.13 10.14 10.25 10.25 12.27
aapl 340.55 336.82 2026/10/08 15:56:08 open 3.54000000 1.05102207 Apple Inc. Buy 309.90 - 339.75 2.2886 338.16 338.34 334.60 336.72 290.04
ab 35.32 35.20 2026/10/08 15:56:09 open 0.20000000 0.56818182 AllianceBernstein Holding L.P. Hold 35.41 - 37.35 1.8058 35.24 35.24 35.09 35.69 38.09
abat 2.06 2.08 2026/10/08 15:56:16 extend-hours -0.04000000 -1.92307692 American Battery Technology Company Buy 2.12 - 2.81 -0.6855 2.04 2.06 2.16 2.23 3.20
abbv 272.05 270.98 2026/10/08 15:56:10 open 1.06000000 0.39117278 ABBVIE INC. Hold 248.78 - 265.79 1.6288 269.05 270.36 266.50 264.13 236.07
abcb 79.52 78.25 2026/10/08 15:45:32 open 0.79000000 1.00958466 Ameris Bancorp Hold 81.63 - 86.05 2.2472 79.13 79.21 80.09 82.31 80.64
abcl 12.11 12.54 2026/10/08 15:56:08 open -0.76000000 -6.06060606 AbCellera Biologics Inc. Common Shares Hold 10.46 - 12.73 -4.8230 12.15 12.33 13.24 12.40 6.57
abeo 5.00 5.04 2026/10/08 15:56:08 open -0.08000000 -1.58730159 Abeona Therapeutics Inc. Hold 5.37 - 6.21 -0.3497 4.98 4.98 5.03 5.28 5.36
abev 3.19 3.14 2026/10/08 15:56:10 open 0.04000000 1.27388535 AMBEV S.A. Hold 2.86 - 3.04 2.5115 3.17 3.17 3.12 3.01 2.89
abg 168.04 169.35 2026/10/08 15:56:13 extend-hours 1.19000000 0.70268674 Asbury Automotive Group Inc. Buy 179.94 - 217.26 1.9403 166.74 166.98 172.11 184.31 209.25
ablv 2.18 2.51 2026/10/08 15:10:13 open -0.28250000 -11.24378109 Able View Global Inc. Class B Ordinary Shares Buy 0.85 - 1.18 -10.0062 2.32 2.34 2.44 1.57 1.03
abm 49.83 48.13 2026/10/08 15:56:08 open 1.14000000 2.36858508 ABM Industries Inc. Hold 46.41 - 50.60 3.6062 49.18 49.32 48.83 49.57 44.15
abnb 163.35 160.22 2026/10/08 15:56:07 open 2.60000000 1.62276869 Airbnb Inc. Class A Buy 149.58 - 190.50 2.8604 162.76 161.45 162.04 164.11 142.03
abos 2.09 2.09 2026/10/08 15:56:09 open 0.03850000 1.84210526 Acumen Pharmaceuticals Inc. Hold 2.24 - 3.18 3.0797 2.07 2.07 2.07 2.39 2.40
absi 8.92 9.04 2026/10/08 15:56:08 open -0.28000000 -3.09734513 Absci Corporation Sell 7.94 - 10.71 -1.8597 8.99 9.04 10.28 9.50 6.11
abt 98.53 98.56 2026/10/08 15:56:08 open -0.24000000 -0.24350649 Abbott Laboratories Hold 101.07 - 116.13 0.9941 97.87 98.30 98.27 100.36 106.66
abts 1.24 1.20 2026/10/08 12:56:32 open 0.05210000 4.35983264 Abits Group Inc Ordinary Shares 1.26 - 1.54 5.5974 1.23 1.22 1.21 1.26 2.62
abus 4.20 4.22 2026/10/08 15:56:10 open -0.22000000 -5.21327014 Arbutus Biopharma Corporation Hold 4.85 - 5.20 -3.9757 4.12 4.15 4.44 4.72 4.55
abvc 0.99 1.03 2026/10/08 13:09:10 open -0.02000000 -1.94174757 ABVC BioPharma Inc. Buy 0.71 - 1.16 -0.7041 1.00 0.99 0.99 1.05 1.53
abx 8.34 8.23 2026/10/08 15:56:11 open 0.03000000 0.36452005 BARRICK GOLD CORP Hold 7.82 - 9.88 1.6021 8.28 8.29 8.23 8.63 8.95
aca 146.43 146.43 2026/10/08 15:56:10 open 0.10000000 0.06829202 Arcosa Inc. Hold 145.00 - 146.60 1.3059 146.61 146.62 146.55 146.12 124.98
acad 19.61 19.46 2026/10/08 15:56:14 extend-hours -0.07000000 -0.35971223 Acadia Pharmaceuticals Inc. Sell 22.18 - 30.57 0.8779 19.52 19.60 19.85 23.10 23.88
acb 4.45 4.45 2026/10/08 15:45:30 open -0.03000000 -0.67415730 Aurora Cannabis Inc. Common Shares Sell 3.73 - 4.27 0.5634 4.43 4.46 4.30 4.02 3.84
acco 4.47 4.40 2026/10/08 15:56:15 extend-hours 0.04000000 0.90909091 Acco Brands Corporation Hold 4.17 - 4.42 2.1467 4.41 4.40 4.36 4.30 3.88
acdc 4.70 4.84 2026/10/08 15:56:12 extend-hours -0.07000000 -1.44628099 ProFrac Holding Corp. Class A Buy 4.54 - 5.48 -0.2087 4.72 4.72 4.68 4.85 5.15
acel 11.10 10.93 2026/10/08 15:56:11 extend-hours 0.16000000 1.46386093 Accel Entertainment Inc. Hold 11.04 - 11.90 2.7015 11.01 11.02 10.88 11.17 11.37
acet 5.80 6.16 2026/10/08 14:47:42 open -0.44000000 -7.14285714 Adicet Bio Inc. Buy 8.27 - 9.73 -5.9053 5.84 5.94 6.30 8.00 8.39
acgl 96.18 94.36 2026/10/08 15:56:09 open 1.75 1.85459941 Arch Capital Group Ltd Hold 94.95 - 100.72 3.0922 95.22 95.43 94.60 95.49 95.10
achc 28.61 28.86 2026/10/08 15:56:09 open -0.75 -2.59875260 Acadia Healthcare Company Inc. Buy 27.38 - 30.58 -1.3611 28.70 28.72 28.47 28.31 23.47
achr 4.73 4.64 2026/10/08 15:56:08 open 0.11020000 2.37756203 Archer Aviation Inc. Sell 5.22 - 5.96 3.6152 4.64 4.64 4.77 5.20 6.41
achv 7.18 7.14 2026/10/08 15:56:08 open -0.05000000 -0.70028011 Achieve Life Sciences Inc. Sell 7.06 - 8.49 0.5373 7.18 7.19 7.21 7.41 5.58
aci 12.34 11.86 2026/10/08 15:56:09 open 0.60000000 5.05902192 Albertsons Companies Inc. Sell 11.70 - 12.84 6.2966 12.08 12.07 11.74 12.02 15.27
acic 9.83 9.49 2026/10/08 15:45:35 open 0.32000000 3.37197050 American Coastal Insurance Corporation Buy 9.07 - 9.54 4.6096 9.67 9.66 9.43 9.41 10.96
aciu 2.61 2.57 2026/10/08 14:19:38 open -0.03000000 -1.16731518 AC Immune SA Sell 2.63 - 2.93 0.0703 2.56 2.56 2.66 2.65 2.81
aciw 51.06 50.56 2026/10/08 15:56:11 open 0.42000000 0.83069620 ACI Worldwide Inc. Hold 49.19 - 54.22 2.0683 50.64 50.70 50.54 50.57 47.22
acls 133.36 135.19 2026/10/08 15:56:09 open -4.92000000 -3.63932244 Axcelis Technologies Inc Buy 103.75 - 125.40 -2.4017 135.37 135.01 139.94 125.38 115.04
acm 59.44 57.74 2026/10/08 15:56:09 open 1.18000000 2.04364392 Aecom Buy 58.52 - 69.17 3.2812 58.30 58.44 59.39 60.99 84.07
acmr 70.62 70.78 2026/10/08 15:56:08 open -2.45000000 -3.46142978 ACM Research Inc. Class A Buy 63.94 - 80.67 -2.2238 70.80 70.80 76.82 74.18 64.19
acn 208.63 197.73 2026/10/08 15:56:07 open 11.72000000 5.92727457 Accenture PLC Hold 175.80 - 195.00 7.1649 201.08 200.30 199.96 188.73 205.52
acnb 63.37 62.88 2026/10/08 15:20:50 open 0.07000000 0.11132316 ACNB Corp Hold 62.87 - 65.95 1.3489 62.98 63.04 63.44 64.13 54.63
acnt 13.69 13.52 2026/10/08 15:45:32 open 0.09000000 0.66568047 Ascent Industries Co. Hold 14.58 - 15.80 1.9033 13.55 13.55 13.75 14.37 14.67
acog 8.95 9.02 2026/10/08 15:27:13 open 0 0 Alpha Cognition Inc. Sell 8.40 - 9.75 1.2376 8.96 8.95 8.99 8.85 6.92
acon 2.33 2.36 2026/10/08 09:35:34 open -0.04000000 -1.69491525 Aclarion Inc. Sell 2.29 - 2.94 -0.4573 2.36 2.36 2.36 2.49 3.60
acr 10.27 10.16 2026/10/08 15:37:59 open -0.03000000 -0.29527559 ACRES Commercial Realty Corp. Sell 10.96 - 14.86 0.9423 10.29 10.29 10.49 11.73 17.90
acre 3.67 3.61 2026/10/08 15:56:09 open 0.01000000 0.27700831 Ares Commercial Real Estate Corporation Hold 4.15 - 4.73 1.5146 3.62 3.62 3.74 4.07 4.66
acrs 3.74 3.37 2026/10/08 15:56:09 open 0.39000000 11.57270030 Aclaris Therapeutics Inc. Sell 5.26 - 6.54 12.8103 3.57 3.50 3.98 4.82 4.07
acrv 1.87 1.89 2026/10/08 15:37:57 open 0.02000000 1.05820106 Acrivon Therapeutics Inc. Hold 1.70 - 2.18 2.2958 1.82 1.83 1.93 1.96 1.86
act 46.64 45.61 2026/10/08 15:56:08 open 0.82000000 1.79785135 Enact Holdings Inc. Hold 47.25 - 50.07 3.0355 45.94 46.03 45.61 47.27 42.44
actg 4.35 4.32 2026/10/08 15:45:31 open 0.03500000 0.81018519 Acacia Research Corporation Hold 4.31 - 4.63 2.0478 4.35 4.35 4.35 4.41 4.30
actu 0.67 0.68 2026/10/08 13:53:29 open -0.04520000 -6.62562298 Actuate Therapeutics Inc. Buy 0.62 - 1.78 -5.3880 0.66 0.66 0.80 0.84 3.24
acva 10.45 10.45 2026/10/08 15:56:12 extend-hours 0 0 ACV Auctions Inc. Class A Hold 6.70 - 10.48 1.2376 10.44 10.44 10.45 10.45 7.40
acxp 1.27 1.28 2026/10/08 14:47:38 open -0.05000000 -3.90320062 Acurx Pharmaceuticals Inc. Hold 1.33 - 1.46 -2.6656 1.26 1.26 1.29 1.34 2.31
adbe 240.82 232.82 2026/10/08 15:56:08 open 7.46000000 3.20419208 Adobe Inc. Sell 238.25 - 292.79 4.4418 234.29 234.31 237.41 242.02 272.19
adc 65.78 65.24 2026/10/08 15:56:08 open 0.61000000 0.93500920 Agree Realty Corporation Hold 67.12 - 74.32 2.1726 64.83 65.14 65.48 67.62 73.67
adct 1.59 1.41 2026/10/08 15:56:10 open 0.12420000 8.80851064 ADC Therapeutics SA Sell 1.04 - 1.36 10.0461 1.53 1.48 1.28 1.22 2.85
adea 24.13 24.01 2026/10/08 15:56:09 open -0.19500000 -0.81216160 Adeia Inc. Hold 24.37 - 27.20 0.4254 23.97 23.99 25.03 25.37 23.27
adgm 0.13 0.13 2026/10/08 14:55:57 open -0.00760000 -5.85516179 Adagio Medical Holdings Inc Sell 0.21 - 0.61 -4.6176 0.13 0.13 0.14 0.30 0.74
adi 405.18 402.30 2026/10/08 15:56:07 open -4.15000000 -1.03156848 Analog Devices Inc. Buy 354.52 - 390.37 0.2060 405.91 405.08 412.71 394.01 346.14
adil 4.05 4.02 2026/10/08 15:45:40 open -0.02000000 -0.49751244 Adial Pharmaceuticals Inc Sell 4.04 - 7.12 0.7401 4.00 4.04 4.10 4.43 4.26
adm 82.72 82.11 2026/10/08 15:56:08 open 1.11000000 1.35184509 Archer Daniels Midland Company Sell 79.10 - 88.09 2.5894 82.52 82.47 81.43 83.22 72.39
adma 10.34 10.09 2026/10/08 15:56:10 open 0.19000000 1.88305253 ADMA Biologics Inc. Hold 8.61 - 9.81 3.1207 10.20 10.21 10.08 9.57 12.28
adnt 17.59 17.53 2026/10/08 15:56:16 extend-hours 0.07000000 0.39931546 Adient plc Ordinary Shares Buy 17.00 - 20.01 1.6369 17.40 17.43 17.46 17.88 20.30
adp 271.38 264.90 2026/10/08 15:56:08 open 6.73000000 2.54058135 Automatic Data Processing Hold 263.11 - 287.48 3.7782 266.00 266.76 262.72 265.77 244.13
adpt 26.07 26.00 2026/10/08 15:56:11 extend-hours -0.19000000 -0.73076923 Adaptive Biotechnologies Corporation Hold 24.20 - 29.57 0.5068 25.58 25.70 27.42 27.27 19.58
adse 9.59 9.41 2026/10/08 14:55:51 open -0.26000000 -2.76301807 ADS-TEC ENERGY PLC Ordinary Shares Sell 10.95 - 11.74 -1.5254 9.51 9.39 10.00 10.79 11.81
adsk 234.23 232.56 2026/10/08 15:56:10 open -1.45000000 -0.62349501 Autodesk Inc Hold 206.62 - 270.58 0.6141 232.17 233.30 224.14 216.87 248.99
adt 6.50 6.30 2026/10/08 15:56:10 open 0.20000000 3.17460317 ADT Inc. Hold 6.34 - 7.54 4.4122 6.40 6.41 6.30 6.61 7.39
adtn 7.51 7.57 2026/10/08 15:56:11 extend-hours -0.22000000 -2.90620872 ADTRAN Holdings Inc. Buy 6.94 - 8.02 -1.6686 7.51 7.51 7.35 7.28 10.60
adtx 0.00 0.00 2026/10/08 12:44:14 open -0.00012 -3.87096774 Aditxt Inc. Buy 0.00 - 0.01 -2.6334 0.00 0.00 0.00 0.00 212.14
adur 11.18 11.02 2026/10/08 15:56:15 extend-hours 0.03500000 0.31760436 Aduro Clean Technologies Inc. Hold 12.27 - 15.43 1.5552 11.06 11.09 11.73 12.26 13.07
adus 114.60 113.43 2026/10/08 15:45:38 open 0.99000000 0.87278498 Addus HomeCare Corp. Hold 114.05 - 121.09 2.1104 114.43 113.99 112.96 114.80 106.94
adv 30.50 28.83 2026/10/08 15:37:58 open 1.60000000 5.54977454 Advantage Solutions Inc. Class A Sell 30.88 - 34.51 6.7874 30.09 29.81 28.16 31.41 29.43
aee 101.74 101.17 2026/10/08 15:56:09 open 0.52000000 0.51398636 Ameren Corporation Hold 99.20 - 107.75 1.7516 101.12 101.25 100.65 101.61 106.61
aeg 8.28 8.28 2026/10/08 15:56:14 extend-hours -0.08000000 -0.96618357 Aegon Ltd. Hold 8.75 - 9.25 0.2714 8.29 8.27 8.42 8.74 8.19
aehl 11.29 12.07 2026/10/08 15:27:15 open -1.32000000 -10.93620547 Antelope Enterprise Holdings Limited Class Buy 3.54 - 12.29 -9.6986 12.11 12.02 11.17 9.50 70.32
aehr 86.92 88.00 2026/10/08 15:56:09 open -1.62000000 -1.84090909 Aehr Test Systems Buy 76.27 - 100.60 -0.6033 88.29 87.83 96.91 97.31 61.07
aei 0.73 0.66 2026/10/08 12:35:24 open 0.04020000 6.10015175 Alset Inc. (TX) Buy 0.75 - 1.59 7.3378 0.68 0.68 0.70 0.83 1.90
aeis 283.79 286.56 2026/10/08 15:56:08 open -8.29000000 -2.89293691 Advanced Energy Industries Inc Hold 250.57 - 288.72 -1.6553 287.66 286.83 296.11 283.88 286.93
aem 183.85 180.73 2026/10/08 15:56:09 open 3.48000000 1.92552426 Agnico Eagle Mines Ltd. Hold 193.46 - 224.11 3.1631 182.96 182.21 182.94 192.33 183.97
aemd 6.02 6.02 2026/10/08 15:37:57 open -0.06000000 -0.99667774 AETHLON MEDICAL INC Sell 1.43 - 6.81 0.2409 6.04 6.04 6.30 5.32 10.78
aent 4.44 4.49 2026/10/08 14:41:02 open 0.02000000 0.44543430 Alliance Entertainment Holding Corporation Class A Hold 4.85 - 6.42 1.6830 4.45 4.46 4.53 5.07 6.09
aeo 17.94 17.41 2026/10/08 15:56:08 open 0.31000000 1.78058587 American Eagle Outfitters Buy 14.53 - 17.59 3.0182 17.75 17.74 17.88 16.46 19.08
aep 122.39 121.97 2026/10/08 15:56:08 open 0.24000000 0.19676970 American Electric Power Company Inc. Hold 117.57 - 125.42 1.4344 121.96 122.15 120.90 120.77 125.85
aer 142.16 141.32 2026/10/08 15:56:10 open 0.25 0.17690348 Aercap Holdings N.V. Buy 138.32 - 149.83 1.4145 140.77 141.12 143.69 143.68 142.13
aert 7.06 6.94 2026/10/08 15:45:39 open 0.12000000 1.72910663 Aeries Technology Inc. Class A Ordinary Share 6.71 - 7.28 2.9667 7.14 7.14 7.10 7.10 5.30
aes 14.94 14.92 2026/10/08 15:56:09 open 0 0 AES Corporation Hold 14.73 - 14.85 1.2376 14.92 14.92 14.92 14.87 14.72
aesi 12.24 12.45 2026/10/08 15:56:11 extend-hours -0.33000000 -2.65060241 Atlas Energy Solutions Inc. Buy 10.99 - 14.58 -1.4130 12.22 12.19 12.29 12.87 12.58
aeva 13.76 13.98 2026/10/08 15:56:11 open -0.62000000 -4.43490701 Aeva Technologies Inc. Sell 14.19 - 16.39 -3.1973 13.71 13.72 14.30 14.79 16.43
aeye 6.98 6.88 2026/10/08 15:56:08 open -0.11000000 -1.59883721 AudioEye Inc. Sell 6.92 - 8.03 -0.3612 6.87 6.78 6.89 7.19 8.29
afcg 3.17 3.18 2026/10/08 15:56:12 extend-hours -0.00500000 -0.15723270 Advanced Flower Capital Inc. Buy 3.39 - 3.62 1.0804 3.17 3.17 3.32 3.44 3.01
afg 141.68 139.20 2026/10/08 15:56:10 open 2.96000000 2.12643678 American Financial Group Inc. Hold 138.42 - 144.97 3.3640 140.45 140.61 139.55 140.66 135.60
afl 114.80 112.77 2026/10/08 15:56:09 open 2.20000000 1.95087346 Aflac Inc. Hold 114.01 - 118.36 3.1885 113.73 114.16 112.82 114.46 113.48
afri 12.55 12.30 2026/10/08 15:56:13 extend-hours 0.25 2.03252033 Forafric Global PLC Ordinary Shares Sell 10.73 - 11.30 3.2701 12.55 12.51 11.67 11.41 10.41
afrm 77.05 74.66 2026/10/08 15:56:08 open 1.69000000 2.26359496 Affirm Holdings Inc. Class A Hold 67.99 - 77.94 3.5012 75.28 75.09 73.78 72.29 67.81
afya 14.00 13.93 2026/10/08 15:45:36 open 0.25 1.79468772 Afya Limited Class A Common Shares Sell 13.49 - 14.91 3.0323 13.97 13.97 13.22 13.32 14.33
ag 16.99 16.58 2026/10/08 15:56:10 open 0.34920000 2.10615199 FIRST MAJESTIC SILVER CORP Buy 18.33 - 21.74 3.3438 16.71 16.71 17.31 18.58 18.99
agco 108.52 107.82 2026/10/08 15:56:10 open -1.02000000 -0.94602115 AGCO Corporation Buy 110.90 - 133.40 0.2916 107.60 107.88 112.68 116.33 113.47
agen 7.52 7.57 2026/10/08 15:56:09 open -0.03000000 -0.39656312 Agenus Inc. Hold 6.86 - 8.70 0.8410 7.42 7.45 7.99 7.83 4.93
agi 32.26 31.46 2026/10/08 15:56:08 open 0.67000000 2.12968849 Alamos Gold Inc. Class A Common Shares Hold 34.10 - 39.02 3.3673 31.93 31.77 32.16 34.13 37.10
agio 32.06 31.46 2026/10/08 15:56:08 open 0.13000000 0.41322314 Agios Pharmaceuticals Inc. Hold 32.81 - 34.97 1.6508 31.48 31.61 31.79 32.55 31.87
agl 84.11 84.07 2026/10/08 15:56:09 open -0.98000000 -1.16569525 agilon health inc. Buy 75.83 - 96.11 0.0719 83.34 83.68 83.90 85.48 51.30
agm 207.77 208.66 2026/10/08 15:45:39 open -1.14000000 -0.54634333 Federal Agricultural Mortgage Corporation Sell 217.17 - 227.78 0.6913 206.22 206.42 211.49 216.66 184.20
agmh 0.60 0.58 2026/10/08 15:38:01 open 0.03950000 6.85763889 AGM Group Holdings Inc. Class Hold 0.63 - 1.08 8.0952 0.57 0.57 0.64 0.75 1.50
agnc 8.69 8.42 2026/10/08 15:56:08 open 0.22000000 2.61282660 AGNC Investment Corp. Hold 9.62 - 10.94 3.8504 8.43 8.43 8.71 9.38 10.39
ago 70.64 68.99 2026/10/08 15:56:10 open 1.58000000 2.29018698 Assured Guaranty LTD Buy 68.40 - 75.91 3.5278 69.42 69.48 69.07 70.24 80.38
agro 10.43 10.62 2026/10/08 15:56:10 open -0.02000000 -0.18832392 ADECOAGRO S.A. Sell 10.63 - 12.46 1.0493 10.54 10.54 10.42 10.84 10.35
agx 397.57 398.19 2026/10/08 15:56:08 open -5.73000000 -1.43901153 Argan Inc Hold 361.06 - 459.96 -0.2014 397.96 397.32 394.93 389.22 481.62
agys 101.89 101.92 2026/10/08 15:56:09 open 0.67000000 0.65737834 Agilysys Inc. (DE) Hold 99.68 - 120.50 1.8950 101.38 101.47 100.36 101.18 97.96
ahco 6.09 5.85 2026/10/08 15:56:09 open 0.18500000 3.16239316 AdaptHealth Corp. Buy 5.48 - 6.49 4.4000 5.99 6.02 5.79 5.82 9.35
ahr 50.40 49.52 2026/10/08 15:56:08 open 1.07000000 2.16074313 American Healthcare REIT Inc. Hold 51.69 - 57.16 3.3983 50.11 50.34 50.44 51.87 50.33
ai 11.40 11.18 2026/10/08 15:56:08 open 0.07000000 0.62611807 C3.ai Inc. Sell 9.70 - 11.17 1.8637 11.11 11.16 11.18 10.82 11.07
aiff 1.20 1.21 2026/10/08 15:56:10 open -0.01000000 -0.82644628 Firefly Neuroscience Inc. Buy 0.93 - 1.28 0.4112 1.20 1.20 1.30 1.38 1.41
aig 76.98 75.72 2026/10/08 15:56:09 open 1.39000000 1.83571051 American International Group Inc. Hold 74.54 - 76.97 3.0733 76.67 76.77 75.53 75.34 77.01
aimd 1.22 1.24 2026/10/08 15:27:17 open -0.02610000 -2.10483871 Ainos Inc. Sell 1.37 - 1.60 -0.8672 1.24 1.23 1.29 1.37 1.80
ain 59.40 59.31 2026/10/08 15:56:14 extend-hours 0.05000000 0.08430282 Albany International Corp Class A Hold 54.33 - 62.59 1.3219 59.08 59.18 59.60 60.45 58.97
aiot 2.62 2.59 2026/10/08 15:56:08 open 0.01000000 0.38610039 PowerFleet Inc. Sell 2.83 - 3.05 1.6237 2.60 2.63 2.73 2.82 3.88
aip 22.69 22.70 2026/10/08 15:56:09 open -0.56000000 -2.46696035 Arteris Inc. Sell 20.41 - 24.78 -1.2294 22.96 22.92 23.83 23.27 23.35
air 101.14 99.00 2026/10/08 15:56:13 extend-hours 1.96000000 1.97979798 AAR Corp. Sell 112.12 - 138.58 3.2174 100.51 100.36 101.60 111.64 109.29
aire 1.07 1.10 2026/10/08 15:45:35 open -0.07000000 -6.36363636 reAlpha Tech Corp. Sell 1.36 - 1.69 -5.1260 1.14 1.13 1.24 1.33 5.79
airg 4.01 4.10 2026/10/08 15:56:14 extend-hours -0.14000000 -3.41463415 Airgain Inc. Sell 5.02 - 5.47 -2.1770 4.04 4.05 4.23 4.90 5.13
airj 3.69 3.65 2026/10/08 15:56:08 open 0.01000000 0.27397260 AirJoule Technologies Corporation Class A Buy 4.05 - 4.84 1.5116 3.62 3.62 3.79 4.04 3.90
airs 1.70 1.80 2026/10/08 15:27:23 open -0.15000000 -8.33333333 AirSculpt Technologies Inc. Sell 2.03 - 2.80 -7.0957 1.74 1.74 1.80 2.04 3.59
airt 30.60 29.72 2026/10/08 15:37:58 open -0.20000000 -0.67294751 Air T Inc Buy 28.62 - 32.95 0.5647 30.59 30.58 30.36 30.26 24.30
aisp 2.36 2.22 2026/10/08 15:56:16 extend-hours 0.17000000 7.65765766 Airship AI Holdings Inc. Class A Sell 1.88 - 2.25 8.8953 2.32 2.25 2.16 2.03 2.71
ait 331.73 334.30 2026/10/08 15:56:10 open -2.46000000 -0.73586599 Applied Industrial Technologies Inc. Hold 315.11 - 342.44 0.5017 332.37 332.68 340.33 331.25 297.23
aiv 1.76 1.78 2026/10/08 15:56:09 open 0.02000000 1.12359551 Apartment Investment and Management Company Hold 2.16 - 2.58 2.3612 1.77 1.76 1.87 2.09 3.98
aiz 272.31 266.64 2026/10/08 15:56:13 extend-hours 6.13000000 2.29897990 Assurant Inc. Buy 261.86 - 288.51 3.5366 270.39 270.86 268.43 273.98 247.49
ajg 234.20 227.95 2026/10/08 15:56:09 open 6.95000000 3.04891424 Arthur J. Gallagher & Co. Buy 227.13 - 268.51 4.2865 227.99 229.13 228.76 233.49 235.17
akam 101.02 104.10 2026/10/08 15:56:09 open -3.21000000 -3.08357349 Akamai Technologies Inc Buy 104.48 - 118.44 -1.8460 101.86 102.49 106.21 106.87 104.87
akan 1.76 1.94 2026/10/08 13:12:45 open -0.15000000 -7.73195876 Akanda Corp. Common Shares Sell 2.66 - 4.95 -6.4944 1.81 1.86 1.94 2.61 13.97
akba 0.82 0.85 2026/10/08 15:56:10 open -0.04460000 -5.23412745 Akebia Therapeutics Inc. Sell 0.88 - 1.03 -3.9965 0.84 0.85 0.87 0.89 1.31
ako.b 29.37 30.48 2026/10/08 15:56:14 extend-hours -1.91000000 -6.26640420 Embotelladora Andina S.A. Series B Buy 29.11 - 31.42 -5.0288 29.81 29.94 29.80 29.62 28.64
aktx 8.27 8.61 2026/10/08 15:37:58 open -0.49500000 -5.74912892 Akari Therapeutics plc ADR (0.01 USD) Sell 7.87 - 11.47 -4.5115 8.44 8.43 8.67 9.48 11.78
alab 346.66 374.68 2026/10/08 15:56:08 open -33.94 -9.05839650 Astera Labs Inc. Buy 252.54 - 363.46 -7.8208 363.39 364.28 364.51 331.07 247.72
alb 101.78 102.41 2026/10/08 15:56:09 open -0.65000000 -0.63470364 Albemarle Corporation Buy 108.25 - 137.75 0.6029 101.32 101.42 104.01 108.74 143.54
alc 63.20 62.49 2026/10/08 15:56:10 open 0.13000000 0.20803329 Alcon Inc. Ordinary Shares Hold 64.56 - 73.37 1.4456 62.75 62.62 63.54 64.46 73.27
alco 38.91 38.10 2026/10/08 15:27:13 open 0.47000000 1.23359580 Alico Inc Hold 38.67 - 41.03 2.4712 38.46 38.48 38.39 38.97 39.13
aldx 0.96 0.96 2026/10/08 15:45:35 open 0.00140000 0.14583333 Aldeyra Therapeutics Inc. Hold 1.22 - 1.56 1.3834 0.95 0.95 1.04 1.21 2.99
alec 2.02 1.90 2026/10/08 15:45:32 open 0.07000000 3.68421053 Alector Inc. Buy 1.85 - 2.72 4.9218 1.96 1.94 1.90 1.96 1.92
alg 154.79 155.72 2026/10/08 15:56:15 extend-hours -1.52000000 -0.97611097 Alamo Group Inc. Hold 159.03 - 173.56 0.2615 154.23 154.32 159.01 162.29 169.47
algm 36.23 36.56 2026/10/08 15:56:10 open -0.76000000 -2.07877462 Allegro MicroSystems Inc. Buy 33.02 - 37.59 -0.8412 36.32 36.32 37.78 36.65 38.81
algn 140.53 138.59 2026/10/08 15:56:07 open 1.16000000 0.83700123 Align Technology Inc Hold 145.62 - 159.85 2.0746 138.75 138.77 141.73 145.66 161.47
algs 5.48 5.25 2026/10/08 14:55:54 open -0.01000000 -0.19047619 Aligos Therapeutics Inc. Sell 4.99 - 7.51 1.0471 5.20 5.21 5.40 5.36 6.78
algt 76.23 75.13 2026/10/08 15:56:08 open 0.13500000 0.17968854 Allegiant Travel Company Buy 72.41 - 82.60 1.4173 75.65 75.45 76.27 77.75 85.05
alhc 8.70 8.55 2026/10/08 15:56:08 open -1.55000000 -18.12865497 Alignment Healthcare Inc. Buy 7.67 - 13.90 -16.8911 8.58 8.57 8.31 9.17 17.08
alit 9.80 9.86 2026/10/08 15:56:08 open -0.17000000 -1.72413793 Alight Inc. Sell 11.28 - 14.96 -0.4865 9.73 9.77 9.23 10.67 23.02
alk 39.68 38.75 2026/10/08 15:56:08 open -0.07000000 -0.18064516 Alaska Air Group Inc. Buy 39.68 - 43.33 1.0570 39.18 39.10 39.53 40.33 44.49
alks 40.15 41.10 2026/10/08 15:56:11 extend-hours -1.33500000 -3.24817518 Alkermes Inc. plc Hold 40.79 - 49.21 -2.0106 40.10 40.12 41.36 42.40 37.88
alkt 14.37 14.07 2026/10/08 15:45:30 open 0.18000000 1.27931770 Alkami Technology Inc. Sell 14.18 - 20.51 2.5169 14.30 14.32 14.11 16.33 18.21
all 230.31 224.75 2026/10/08 15:56:08 open 6.68000000 2.97219132 The Allstate Corporation Hold 225.66 - 263.11 4.2098 228.26 228.73 225.30 237.12 220.71
alle 150.19 146.71 2026/10/08 15:56:10 open 2.08000000 1.41776293 Allegion Public Limited Company Buy 151.27 - 160.37 2.6554 148.02 148.48 152.42 152.71 152.81
allo 1.40 1.44 2026/10/08 15:56:11 extend-hours -0.01000000 -0.69444444 Allogene Therapeutics Inc. Hold 1.67 - 2.17 0.5432 1.39 1.41 1.47 1.60 1.88
allph 17.68 17.63 2026/10/08 15:45:33 open 0.04000000 0.22688599 The Allstate Corporation Hold 18.41 - 18.86 1.4645 17.64 17.64 17.76 18.23 20.06
allpi 16.55 16.58 2026/10/08 15:45:39 open -0.12000000 -0.72376357 The Allstate Corporation Hold 17.22 - 17.70 0.5138 16.50 16.52 16.71 17.10 18.64
allr 0.98 1.00 2026/10/08 15:37:58 open -0.00400000 -0.40201005 Allarity Therapeutics Inc. Sell 1.04 - 1.43 0.8356 0.97 0.97 1.01 1.10 1.22
allt 8.07 8.05 2026/10/08 15:45:37 open -0.05000000 -0.62111801 Allot Ltd. Ordinary Shares Sell 7.46 - 8.62 0.6165 8.08 8.08 8.31 8.15 8.32
ally 37.73 37.01 2026/10/08 15:56:09 open 0.46000000 1.24290732 Ally Financial Inc. Hold 38.58 - 43.73 2.4805 37.38 37.36 37.64 39.29 41.58
alms 6.97 6.66 2026/10/08 15:56:14 extend-hours 0.20000000 3.00300300 Alumis Inc. Sell 7.29 - 23.96 4.2406 6.78 6.78 6.93 7.58 18.25
alnt 108.62 111.83 2026/10/08 15:56:10 open -4.70000000 -4.20280783 Allient Inc. Buy 86.45 - 113.60 -2.9652 109.26 109.32 115.17 108.20 77.47
alny 224.71 222.03 2026/10/08 15:56:08 open 0.12000000 0.05404675 Alnylam Pharmaceuticals Inc. Buy 236.56 - 267.40 1.2917 221.39 221.41 223.80 237.52 318.15
alrm 55.35 54.71 2026/10/08 15:56:10 open 0.58000000 1.06013526 Alarm.com Holdings Inc. Hold 53.14 - 57.60 2.2977 55.01 55.18 55.32 54.55 50.03
alrs 31.84 31.96 2026/10/08 15:45:33 open -0.38000000 -1.18898623 Alerus Financial Corporation Hold 31.77 - 33.79 0.0486 31.94 31.95 32.17 32.54 27.20
alsn 109.12 108.77 2026/10/08 15:56:14 extend-hours -1.65000000 -1.51696240 ALLISON TRANSMISSION HOLDINGS INC. Hold 112.74 - 131.62 -0.2794 108.16 108.41 114.18 117.09 111.07
alt 2.61 2.66 2026/10/08 15:45:31 open -0.06000000 -2.25563910 Altimmune Inc. Hold 3.04 - 3.42 -1.0180 2.59 2.62 2.68 2.98 3.54
altg 6.29 6.38 2026/10/08 15:45:32 open -0.16000000 -2.50783699 Alta Equipment Group Inc. Buy 5.72 - 6.28 -1.2702 6.45 6.42 6.47 6.20 6.15
alti 2.68 2.74 2026/10/08 14:41:05 open -0.07000000 -2.55474453 AlTi Global Inc. Class A Buy 3.00 - 4.02 -1.3171 2.72 2.72 2.86 3.05 3.77
alto 3.68 3.62 2026/10/08 15:45:38 open 0.01500000 0.41436464 Alto Ingredients Inc. Hold 3.73 - 4.11 1.6520 3.67 3.68 3.72 3.82 3.76
alv 110.74 108.37 2026/10/08 15:56:13 extend-hours 0.51000000 0.47060995 Autoliv Inc. Buy 113.92 - 125.20 1.7082 108.66 108.68 111.76 115.49 117.22
alx 242.19 238.63 2026/10/08 15:56:13 extend-hours 0.34000000 0.14247999 Alexander's Inc. Hold 245.46 - 271.84 1.3801 241.64 241.08 243.62 245.89 242.73
alxo 1.19 1.13 2026/10/08 15:45:32 open 0.05000000 4.42477876 ALX Oncology Holdings Inc. Sell 1.36 - 2.08 5.6624 1.14 1.14 1.19 1.47 1.69
am 21.25 20.99 2026/10/08 15:45:30 open 0.34000000 1.61981896 Antero Midstream Corporation Sell 21.04 - 22.90 2.8574 21.09 21.10 20.74 21.16 20.66
amal 47.13 46.64 2026/10/08 15:45:40 open 0.55000000 1.17924528 Amalgamated Financial Corp. (DE) Hold 46.56 - 49.17 2.4168 47.00 46.95 47.55 47.65 40.41
amat 508.40 509.94 2026/10/08 15:56:08 open -11.67000000 -2.28852697 Applied Materials Inc Buy 415.38 - 482.36 -1.0509 512.45 510.68 528.42 486.82 410.13
amba 62.89 64.50 2026/10/08 15:56:08 open -2.44000000 -3.78294574 Ambarella Inc. Ordinary Shares Buy 62.77 - 71.16 -2.5453 63.25 63.57 67.15 67.55 70.79
ambp 4.46 4.37 2026/10/08 15:56:12 extend-hours 0.06000000 1.37299771 Ardagh Metal Packaging S.A. Buy 4.31 - 5.29 2.6106 4.44 4.43 4.42 4.54 4.30
amc 2.86 2.83 2026/10/08 15:56:13 extend-hours -0.01000000 -0.35398230 AMC ENTERTAINMENT HOLDINGS INC. Hold 2.36 - 2.97 0.8836 2.88 2.88 2.85 2.76 2.05
amcr 41.81 41.00 2026/10/08 15:56:10 open 0.62000000 1.51219512 Amcor plc Ordinary Shares Hold 41.90 - 47.27 2.7498 41.27 41.24 41.71 42.07 42.37
amcx 10.96 10.76 2026/10/08 15:56:12 extend-hours 0.20000000 1.85873606 AMC Networks Inc. Class A Buy 11.52 - 12.85 3.0963 10.80 10.80 11.02 11.58 9.48
amd 619.05 639.36 2026/10/08 15:56:08 open -24.36000000 -3.81006006 Advanced Micro Devices Hold 456.16 - 629.26 -2.5725 631.97 631.39 632.29 591.51 381.18
ame 247.80 246.37 2026/10/08 15:56:07 open -1.10000000 -0.44648293 Ametek Inc. Buy 231.32 - 247.74 0.7911 247.42 247.57 250.63 246.14 227.64
amg 387.92 375.88 2026/10/08 15:56:11 extend-hours 9.90000000 2.63381930 Affiliated Managers Group Hold 342.82 - 370.87 3.8714 385.84 385.40 378.19 368.96 316.60
amgn 407.39 409.97 2026/10/08 15:56:08 open -5.64000000 -1.37571042 Amgen Inc Buy 375.65 - 444.12 -0.1381 404.62 407.11 405.92 397.44 364.72
amh 30.52 30.08 2026/10/08 15:56:12 extend-hours 0.49000000 1.62898936 AMERICAN HOMES 4 RENT Hold 30.67 - 34.56 2.8666 30.31 30.34 30.31 30.78 31.55
amix 3.10 3.40 2026/10/08 15:56:10 open -0.31000000 -9.11764706 Autonomix Medical Inc. Sell 3.98 - 7.19 -7.8800 3.21 3.25 3.55 3.91 9.11
amkr 50.88 51.01 2026/10/08 15:56:08 open -1.13000000 -2.21525191 Amkor Technology Inc Buy 45.73 - 54.59 -0.9776 51.31 51.13 53.33 52.48 51.94
amlx 27.18 27.01 2026/10/08 15:56:08 open -0.23000000 -0.85153647 Amylyx Pharmaceuticals Inc. Hold 30.14 - 37.46 0.3861 26.77 26.91 27.71 29.69 18.69
amn 35.36 36.12 2026/10/08 15:56:08 open -1.09000000 -3.01771872 AMN Healthcare Services Hold 33.05 - 35.08 -1.7801 35.63 35.99 36.35 34.86 25.56
amod 2.34 2.19 2026/10/08 15:56:16 extend-hours 0.05000000 2.28310502 Alpha Modus Holdings Inc. Class A Sell 1.66 - 3.81 3.5207 2.31 2.29 2.60 2.34 15.42
amp 497.25 490.12 2026/10/08 15:56:12 extend-hours 8.52000000 1.73834979 Ameriprise Financial Inc. Buy 485.15 - 565.08 2.9760 490.95 491.16 493.32 515.59 484.86
ampg 2.81 2.91 2026/10/08 15:56:10 open -0.14000000 -4.81099656 AMPLITECH GROUP INC. COM Hold 3.24 - 3.74 -3.5734 2.90 2.91 2.99 3.23 3.45
amph 25.85 25.39 2026/10/08 15:56:12 extend-hours 0.27000000 1.06341079 Amphastar Pharmaceuticals Inc. Hold 21.88 - 26.27 2.3010 25.77 25.79 25.59 24.98 23.19
ampl 15.22 14.75 2026/10/08 15:56:10 open 0.53000000 3.59322034 Amplitude Inc. Class A Sell 12.39 - 14.30 4.8308 14.82 14.84 14.73 13.75 9.98
ampx 9.40 9.16 2026/10/08 15:56:11 extend-hours 0.05000000 0.54585153 Amprius Technologies Inc. Buy 9.10 - 10.51 1.7835 9.22 9.18 9.46 9.52 12.84
ampy 4.60 4.55 2026/10/08 15:45:34 open 0.12000000 2.63736264 Amplify Energy Corp. Sell 4.23 - 5.00 3.8750 4.61 4.60 4.45 4.53 4.94
amr 174.33 170.24 2026/10/08 15:56:10 open 4.07000000 2.39074248 Alpha Metallurgical Resources Inc. Buy 172.01 - 235.70 3.6283 174.86 173.65 172.64 180.56 182.67
amrc 21.05 21.66 2026/10/08 15:56:13 extend-hours -0.92000000 -4.24746076 Ameresco Inc. Hold 21.67 - 24.22 -3.0099 21.14 21.18 21.62 22.33 28.38
amrn 11.99 11.91 2026/10/08 15:27:15 open -0.03000000 -0.25188917 Amarin Corp Plc Sell 13.43 - 14.39 0.9857 11.93 11.94 12.21 13.00 14.38
amrx 19.63 19.65 2026/10/08 15:56:09 open 0 0 Amneal Pharmaceuticals Inc. Class A Buy 16.65 - 20.16 1.2376 19.34 19.44 20.04 19.08 14.98
amsc 30.85 31.14 2026/10/08 15:56:12 extend-hours -0.79000000 -2.53692999 American Superconductor Corp Sell 27.28 - 31.24 -1.2993 31.11 31.09 30.64 30.10 36.88
amsf 24.60 24.25 2026/10/08 15:45:30 open 0.45000000 1.85567010 AMERISAFE Inc. Sell 23.83 - 26.31 3.0933 24.36 24.35 23.83 24.21 32.37
amst 0.88 0.90 2026/10/08 14:17:33 open -0.02000000 -2.22222222 Amesite Inc. Buy 1.01 - 1.12 -0.9846 0.89 0.89 0.93 1.00 1.61
amt 166.65 166.84 2026/10/08 15:56:07 open 2.50030000 1.49862143 American Tower Corporation Buy 167.26 - 178.57 2.7362 165.54 165.90 163.81 169.88 176.30
amtb 29.10 28.61 2026/10/08 15:56:12 extend-hours 0.36000000 1.25830129 Amerant Bancorp Inc. Hold 28.43 - 29.85 2.4959 28.99 28.98 29.17 29.48 23.65
amtm 18.95 18.37 2026/10/08 15:56:09 open 0.46000000 2.50408274 Amentum Holdings Inc. Sell 19.31 - 20.61 3.7417 18.50 18.56 18.47 19.02 24.69
amtx 1.73 1.73 2026/10/08 15:45:33 open -0.02940000 -1.69942197 Aemetis Inc. (DE) Buy 1.76 - 2.16 -0.4618 1.75 1.75 1.75 1.89 1.97
amwl 12.47 12.52 2026/10/08 15:45:39 open -0.11000000 -0.87859425 American Well Corporation Hold 11.66 - 13.87 0.3590 12.54 12.51 12.56 13.02 8.00
amzd 8.57 8.40 2026/10/08 14:55:52 open 0.19000000 2.26190476 Direxion Daily AMZN Bear 1X Shares Hold 8.22 - 8.91 3.4995 8.48 8.48 8.60 8.63 9.36
amzn 254.18 259.74 2026/10/08 15:56:08 open -5.37000000 -2.06745207 Amazon.Com Inc Hold 245.96 - 266.43 -0.8298 258.16 257.75 253.64 253.23 244.22
an 156.97 156.26 2026/10/08 15:56:10 open 0.86000000 0.55036478 AutoNation Inc. Buy 162.89 - 212.36 1.7880 156.38 156.30 160.05 171.65 194.37
anab 46.25 45.36 2026/10/08 15:45:35 open 0.56000000 1.23456790 AnaptysBio Inc. Sell 50.77 - 58.37 2.4722 45.76 45.78 47.67 50.95 52.33
ande 66.40 66.35 2026/10/08 15:56:10 open 0.59000000 0.88922381 Andersons Inc/The Hold 63.73 - 72.05 2.1268 67.11 67.09 66.64 68.49 64.32
anet 210.36 213.50 2026/10/08 15:56:08 open -4.51000000 -2.11246165 Arista Networks Hold 186.10 - 205.70 -0.8749 214.33 213.54 210.40 205.07 162.43
anf 141.44 137.72 2026/10/08 15:56:09 open 1.97000000 1.43043857 Abercrombie & Fitch Co. Buy 108.90 - 152.08 2.6680 141.69 141.63 139.43 138.94 104.23
angh 3.53 3.36 2026/10/08 14:29:53 open 0.00700000 0.20833333 Anghami Inc. Ordinary Shares Buy 3.26 - 3.91 1.4459 3.56 3.61 3.58 3.63 3.36
angi 6.25 6.06 2026/10/08 15:56:09 open 0.18000000 2.97029703 Angi Inc. Class A Buy 4.65 - 5.54 4.2079 6.05 6.06 6.04 5.54 8.20
ango 11.40 13.22 2026/10/08 15:56:11 extend-hours -2.96000000 -22.39031770 AngioDynamics Inc. Sell 15.20 - 16.13 -21.1527 11.68 12.73 14.32 14.57 12.59
anik 19.27 19.39 2026/10/08 15:56:09 open -0.30000000 -1.54718927 Anika Therapeutics Inc Hold 20.23 - 21.68 -0.3096 19.09 19.10 19.32 20.05 14.45
anip 72.37 71.84 2026/10/08 15:56:10 open 0.05000000 0.06959911 ANI Pharmaceuticals Inc. Buy 70.19 - 78.85 1.3072 72.08 72.07 72.26 72.98 78.87
anix 2.92 2.93 2026/10/08 14:41:06 open -0.00930000 -0.31740614 Anixa Biosciences Inc. Sell 2.60 - 3.66 0.9202 2.89 2.90 2.93 2.84 3.20
anna 2.53 2.67 2026/10/08 15:37:58 open -0.08500000 -3.18352060 AleAnna Inc. Class A Sell 2.70 - 3.50 -1.9459 2.59 2.60 2.65 2.94 3.37
annx 4.00 3.99 2026/10/08 15:56:09 open -0.01000000 -0.25062657 Annexon Inc. Hold 3.80 - 5.25 0.9870 3.95 3.97 4.09 4.00 5.02
anro 23.95 23.03 2026/10/08 15:56:10 open 0.51000000 2.21450282 Alto Neuroscience Inc. Sell 27.18 - 36.64 3.4521 23.53 23.56 24.20 27.49 22.11
antx 4.73 4.77 2026/10/08 15:56:11 open -0.17000000 -3.56394130 AN2 Therapeutics Inc. Hold 4.83 - 5.98 -2.3263 4.57 4.55 5.25 5.14 3.36
anvs 1.15 1.21 2026/10/08 15:10:16 open -0.04000000 -3.30578512 Annovis Bio Inc. Sell 1.04 - 1.82 -2.0682 1.15 1.15 1.18 1.18 2.30
aomr 7.30 7.15 2026/10/08 15:56:11 extend-hours 0.13000000 1.81818182 Angel Oak Mortgage REIT Inc. Buy 7.46 - 8.44 3.0558 7.19 7.19 7.26 7.61 8.48
aon 276.59 271.29 2026/10/08 15:56:11 extend-hours 6.65000000 2.45125143 Aon plc Class A Buy 276.09 - 355.40 3.6889 273.49 273.53 273.03 284.41 326.92
aort 21.19 21.45 2026/10/08 15:56:10 open -0.40000000 -1.86480186 Artivion Inc. Sell 23.03 - 27.20 -0.6272 21.25 21.29 21.92 22.91 33.22
aos 56.41 54.85 2026/10/08 15:56:10 open 1.22000000 2.22424795 A.O. Smith Corporation Buy 56.71 - 62.48 3.4619 55.78 55.86 56.50 57.22 63.81
aosl 28.35 28.65 2026/10/08 15:56:07 open -0.83000000 -2.89703316 Alpha and Omega Semiconductor Limited Buy 23.64 - 28.28 -1.6594 28.55 28.55 29.27 27.55 29.37
aout 16.31 16.07 2026/10/08 15:56:10 open 0.23000000 1.43123833 American Outdoor Brands Inc. Buy 9.95 - 17.03 2.6688 16.25 16.24 16.25 16.47 10.46
ap 8.98 9.08 2026/10/08 15:38:00 open -0.27000000 -2.97356828 Ampco-Pittsburgh Corp. Hold 7.79 - 9.18 -1.7360 9.13 9.14 9.34 8.77 7.45
apa 45.50 45.15 2026/10/08 15:56:11 extend-hours 1.66000000 3.67663344 APA Corporation Sell 41.19 - 47.41 4.9142 45.66 45.53 44.09 44.36 34.52
apam 33.57 33.50 2026/10/08 15:56:12 extend-hours -0.10000000 -0.29850746 ARTISAN PARTNERS ASSET MANAGEMENT INC. Buy 35.62 - 43.64 0.9391 33.32 33.34 34.59 35.79 39.06
apd 277.76 277.92 2026/10/08 15:56:08 open 0.26000000 0.09355210 Air Products & Chemicals Inc. Hold 279.46 - 309.46 1.3312 276.97 277.44 277.97 282.65 278.62
apei 47.87 46.05 2026/10/08 15:45:34 open 1.72000000 3.73507058 American Public Education Inc. Sell 40.58 - 46.22 4.9727 46.94 46.99 45.21 44.34 45.83
apg 39.99 39.86 2026/10/08 15:56:10 open -0.23000000 -0.57701957 APi Group Corporation Buy 36.76 - 41.25 0.6606 40.06 40.01 40.44 38.81 40.59
aph 85.06 86.23 2026/10/08 15:56:08 open -2.23000000 -2.58610692 Amphenol Corporation Buy 77.26 - 83.92 -1.3485 85.98 85.99 86.91 83.58 75.49
apld 23.78 24.35 2026/10/08 15:56:07 open -0.12310000 -0.50554415 Applied Digital Corporation Sell 23.42 - 28.85 0.7321 23.81 23.76 24.44 25.89 30.03
aple 16.16 15.98 2026/10/08 15:45:31 open 0.18000000 1.12640801 Apple Hospitality REIT Inc. Hold 15.26 - 16.74 2.3640 16.14 16.14 16.31 16.00 13.85
aplm 21.66 22.65 2026/10/08 13:09:13 open 0.28000000 1.23620309 Apollomics Inc. Class Sell 22.10 - 28.01 2.4738 21.61 21.70 22.08 22.74 18.53
apo 115.62 114.60 2026/10/08 15:56:10 open -0.25 -0.21815009 Apollo Global Management Inc. Hold 120.69 - 136.58 1.0195 114.89 114.95 115.02 121.11 124.65
apog 40.62 40.83 2026/10/08 15:45:36 open -0.34000000 -0.83272104 Apogee Enterprises Inc Buy 36.31 - 41.26 0.4049 40.46 40.46 38.05 37.53 38.05
app 279.81 276.08 2026/10/08 15:56:08 open -1.97000000 -0.71356129 Applovin Corporation Class A Hold 305.06 - 334.24 0.5240 276.83 277.17 278.29 297.83 466.75
appf 197.70 196.82 2026/10/08 15:45:33 open 0.48000000 0.24387765 AppFolio Inc. Class A Hold 204.43 - 234.49 1.4815 196.37 196.84 201.59 205.62 195.55
appn 38.52 37.84 2026/10/08 15:56:11 extend-hours 0.90000000 2.37843552 Appian Corporation Class A Sell 34.07 - 42.95 3.6160 37.76 37.76 37.61 36.59 30.36
apps 10.76 10.50 2026/10/08 15:56:11 extend-hours 0.15000000 1.42857143 Digital Turbine Inc. Buy 9.78 - 12.19 2.6662 10.84 10.75 10.95 11.08 7.23
apre 0.56 0.61 2026/10/08 15:20:51 open -0.04800000 -7.93257313 Aprea Therapeutics Inc. Buy 0.73 - 0.98 -6.6950 0.56 0.57 0.65 0.71 0.86
aptv 44.24 43.70 2026/10/08 15:56:10 open -0.01000000 -0.02288330 Aptiv PLC Buy 43.34 - 47.95 1.2147 43.82 43.86 44.05 44.28 63.94
apvo 1.80 1.77 2026/10/08 12:18:28 open -0.04000000 -2.25988701 Aptevo Therapeutics Inc Buy 1.71 - 2.60 -1.0223 1.81 1.81 1.80 1.83 8.11
apyx 2.41 2.54 2026/10/08 15:45:37 open -0.16000000 -6.29921260 Apyx Medical Corporation Buy 2.83 - 3.11 -5.0616 2.47 2.44 2.53 2.78 3.49
aqb 0.94 0.94 2026/10/08 15:20:53 open 0.05070000 5.39361702 AquaBounty Technologies Inc. Buy 0.88 - 1.33 6.6312 0.93 0.94 0.91 1.04 1.01
aqms 2.05 1.99 2026/10/08 12:56:27 open 0.06000000 3.01507538 Aqua Metals Inc. Buy 2.22 - 3.00 4.2527 2.03 2.03 2.16 2.33 4.40
aqn 5.08 5.08 2026/10/08 15:56:11 extend-hours 0.02000000 0.39370079 Algonquin Power & Utilities Corp Hold 5.02 - 5.75 1.6313 5.05 5.06 5.06 5.16 5.94
aqst 4.80 4.62 2026/10/08 15:45:32 open 0.14990000 3.24458874 Aquestive Therapeutics Inc. Sell 4.61 - 5.39 4.4822 4.63 4.64 4.58 4.66 4.69
ar 36.04 36.01 2026/10/08 15:56:10 open 0.49000000 1.36073313 ANTERO RESOURCES CORPORATION Sell 33.96 - 39.81 2.5983 36.11 36.10 35.04 35.70 36.29
aray 0.24 0.25 2026/10/08 15:27:14 open -0.01500000 -6.06060606 Accuray Incorporated Sell 0.22 - 0.27 -4.8230 0.24 0.25 0.27 0.24 0.56
arbb 4.19 4.26 2026/10/08 09:35:34 open -0.10500000 -2.46478873 ARB IOT Group Limited Ordinary Shares 4.20 - 4.62 -1.2272 4.25 4.27 4.43 4.50 4.92
arbe 0.56 0.60 2026/10/08 15:45:37 open -0.02590000 -4.31666667 Arbe Robotics Ltd. Ordinary Shares Sell 0.62 - 0.79 -3.0791 0.57 0.57 0.59 0.65 0.97
arcb 130.03 127.61 2026/10/08 15:56:10 open 3.09000000 2.42144033 ArcBest Corporation Sell 127.35 - 141.12 3.6590 128.82 128.58 129.73 130.26 111.65
arcc 18.74 18.39 2026/10/08 15:56:09 open 0.30500000 1.65851006 Ares Capital Corporation Hold 19.13 - 20.07 2.8961 18.58 18.54 18.78 19.19 19.31
arco 8.13 7.84 2026/10/08 15:56:08 open 0.19550000 2.49362245 ARCOS DORADOS HOLDINGS INC. Hold 7.23 - 8.25 3.7312 8.11 8.14 7.73 7.63 8.04
arct 12.97 12.60 2026/10/08 15:56:11 open 0.10500000 0.83333333 Arcturus Therapeutics Holdings Inc. Sell 13.30 - 16.93 2.0709 12.62 12.62 13.25 14.10 8.97
ardt 11.07 10.92 2026/10/08 15:45:32 open 0.19000000 1.73992674 Ardent Health Partners Inc. Hold 10.48 - 11.30 2.9775 10.85 10.87 10.61 10.66 9.99
ardx 3.27 3.23 2026/10/08 15:56:13 extend-hours 0.01000000 0.30959752 Ardelyx Inc. Hold 3.38 - 3.83 1.5472 3.23 3.24 3.33 3.41 5.45
are 45.65 45.02 2026/10/08 15:56:09 open 0.39000000 0.86628165 Alexandria Real Estate Equities Inc. Sell 49.56 - 56.34 2.1039 44.73 44.84 46.10 49.39 50.34
arec 1.65 1.63 2026/10/08 15:56:15 extend-hours 0.03000000 1.84049080 AMERICAN RESOURCES CORP Buy 1.88 - 2.72 3.0781 1.64 1.64 1.72 1.89 2.46
ares 116.03 114.71 2026/10/08 15:56:08 open 0.51000000 0.44459942 Ares Management Corporation Class A Buy 120.11 - 143.17 1.6822 115.02 115.21 116.80 122.21 130.67
arhs 9.75 9.71 2026/10/08 15:56:08 open -0.09000000 -0.92687951 Arhaus Inc. Class A Buy 7.20 - 9.47 0.3107 9.83 9.77 9.96 9.12 8.82
ari 6.25 6.24 2026/10/08 15:56:10 open 0.01000000 0.16025641 APOLLO COMMERCIAL REAL ESTATE FINANCE INC. Hold 6.26 - 6.91 1.3979 6.23 6.24 6.24 6.35 9.24
aris 16.76 16.71 2026/10/08 15:56:09 open -0.27000000 -1.61579892 Aris Water Solutions Inc. Hold 18.23 - 21.26 -0.3782 16.62 16.72 17.31 18.43 18.34
arko 4.13 4.22 2026/10/08 15:45:31 open -0.11000000 -2.60663507 ARKO Corp. Buy 4.22 - 4.89 -1.3690 4.22 4.22 4.17 4.26 5.71
arkr 4.60 4.60 2026/10/08 14:19:39 open 0.08000000 1.73913043 Ark Restaurants Corp 4.50 - 5.49 2.9767 4.52 4.52 4.50 4.58 6.15
arlo 12.14 11.90 2026/10/08 15:56:10 open 0.20000000 1.68067227 Arlo Technologies Inc. Sell 12.57 - 14.11 2.9183 12.03 12.06 12.50 12.83 14.13
arlp 24.66 24.80 2026/10/08 15:45:31 open 0.03000000 0.12096774 Alliance Resource Partners LP Hold 25.20 - 26.87 1.3586 24.80 24.75 24.61 25.36 25.15
armk 55.48 55.22 2026/10/08 15:56:08 open 0.12000000 0.21731257 ARAMARK Buy 54.32 - 59.52 1.4549 55.42 55.46 55.29 56.19 47.01
aroc 30.35 30.12 2026/10/08 15:56:08 open 0.25 0.83001328 Archrock Inc Hold 30.40 - 33.36 2.0676 30.25 30.21 30.36 31.09 32.03
arow 37.15 36.53 2026/10/08 15:45:37 open 0.43000000 1.17711470 Arrow Financial Corp Hold 36.97 - 39.57 2.4147 36.92 36.95 37.23 37.93 35.09
arq 2.08 2.02 2026/10/08 15:56:14 extend-hours 0.06000000 2.97029703 Arq Inc. Hold 2.01 - 2.30 4.2079 2.04 2.04 2.00 2.05 3.00
arqq 18.36 22.15 2026/10/08 15:56:08 open -3.5807 -16.16568849 Arqit Quantum Inc. Ordinary Shares Buy 16.29 - 23.53 -14.9281 20.69 20.88 23.05 21.89 21.98
arqt 24.49 23.91 2026/10/08 15:56:09 open 0.32000000 1.33835215 Arcutis Biotherapeutics Inc. Buy 23.38 - 27.78 2.5760 23.80 23.87 24.63 25.09 25.63
arr 13.46 13.19 2026/10/08 15:56:12 extend-hours 0.18000000 1.36467020 ARMOUR Residential REIT Inc. Hold 14.11 - 16.41 2.6023 13.26 13.24 13.49 14.28 16.56
arry 3.75 3.78 2026/10/08 15:56:12 extend-hours -0.07000000 -1.85185185 Array Technologies Inc. Buy 3.86 - 4.71 -0.6142 3.74 3.76 3.92 4.11 7.17
artl 3.40 3.51 2026/10/08 15:12:49 open -0.04000000 -1.13960114 Artelo Biosciences Inc. Sell 3.75 - 7.31 0.0980 3.42 3.42 3.54 4.19 29.61
artna 33.50 33.65 2026/10/08 14:47:44 open -0.01000000 -0.02971768 Artesian Resources Corp Hold 33.32 - 36.69 1.2079 33.57 33.57 33.45 34.12 32.99
artv 6.81 6.89 2026/10/08 15:56:15 extend-hours -0.20000000 -2.90275762 Artiva Biotherapeutics Inc. Sell 7.49 - 11.94 -1.6652 6.72 6.71 6.98 7.90 7.05
artw 3.60 3.29 2026/10/08 15:12:52 open 0.37990000 11.54711246 Arts-Way Manufacturing Co Inc 2.76 - 3.32 12.7847 3.62 3.58 3.26 3.24 2.59
arvn 7.54 7.37 2026/10/08 15:56:14 extend-hours 0.06000000 0.81466395 Arvinas Inc Sell 7.79 - 9.60 2.0523 0.00 0.00 7.41 7.84 10.11
arw 227.12 229.77 2026/10/08 15:56:08 open -5.25 -2.28489359 Arrow Electronics Inc. Buy 202.56 - 228.20 -1.0473 230.19 230.19 237.25 230.86 173.36
arwr 60.87 60.54 2026/10/08 15:56:12 extend-hours -0.74000000 -1.22233234 Arrowhead Research Corporation Hold 65.79 - 89.12 0.0153 60.16 60.19 62.55 68.08 67.93
as 27.43 26.81 2026/10/08 15:56:08 open 0.33000000 1.23088400 Amer Sports Inc. Buy 26.27 - 31.59 2.4685 27.05 27.05 27.26 27.34 33.69
asa 56.00 54.70 2026/10/08 15:27:20 open 1.02000000 1.86471664 ASA GOLD AND PRECIOUS METALS LIMITED Buy 56.10 - 65.38 3.1023 55.32 55.31 56.00 57.67 59.28
asan 9.77 9.36 2026/10/08 15:56:10 open 0.54000000 5.76923077 Asana Inc. Class A Hold 8.25 - 10.26 7.0068 9.51 9.51 9.18 9.13 9.40
asb 28.70 28.28 2026/10/08 15:56:08 open 0.35000000 1.23762376 Associated Banc-Corp Hold 28.68 - 31.07 2.4752 28.56 28.53 28.80 29.36 27.84
asc 19.45 18.86 2026/10/08 15:56:11 extend-hours 0.99000000 5.24920467 ARDMORE SHIPPING CORPORATION Hold 16.98 - 19.06 6.4868 19.08 19.04 19.04 18.79 15.41
asg 5.05 5.11 2026/10/08 15:45:31 open -0.08000000 -1.56555773 LIBERTY ALL-STAR GROWTH FD Buy 4.95 - 5.26 -0.3280 5.06 5.06 5.11 5.06 5.21
ash 70.56 69.88 2026/10/08 15:56:08 open 0.02000000 0.02862049 Ashland Inc. Hold 69.01 - 75.64 1.2662 70.58 70.59 69.85 69.82 61.62
asix 16.73 16.64 2026/10/08 15:56:11 extend-hours 0.06000000 0.36057692 AdvanSix Inc. Hold 15.75 - 17.62 1.5982 16.81 16.81 16.47 16.33 18.92
asle 4.91 4.83 2026/10/08 15:56:13 extend-hours 0.08000000 1.65631470 AerSale Corporation Sell 5.37 - 5.80 2.8939 4.87 4.88 4.95 5.25 6.46
asmb 22.89 22.78 2026/10/08 15:56:14 extend-hours -0.13000000 -0.57067603 Assembly Biosciences Inc Hold 23.66 - 36.72 0.6669 22.34 22.61 22.60 24.64 28.67
asml 1,769.19 1,791.80 2026/10/08 15:56:08 open -31.42000000 -1.75354392 ASML Holding NV Buy 1,575.15 - 1,764.85 -0.5159 1,794.22 1,788.73 1,823.65 1,751.33 1,486.81
aso 52.86 52.20 2026/10/08 15:56:08 open 0.14000000 0.26819923 Academy Sports and Outdoors Inc. Buy 42.63 - 55.36 1.5058 53.05 53.04 51.07 50.89 51.07
aspi 2.84 2.80 2026/10/08 15:56:08 open -0.03000000 -1.07142857 ASP Isotopes Inc. Hold 2.95 - 4.22 0.1662 2.84 2.82 2.85 3.01 5.43
aspn 5.62 5.70 2026/10/08 15:45:35 open -0.15000000 -2.63157895 Aspen Aerogels Inc. Sell 4.76 - 5.68 -1.3940 5.56 5.61 5.68 5.28 4.70
asps 5.77 5.83 2026/10/08 09:35:31 open -0.25500000 -4.37768240 Altisource Portfolio Solutions S.A. Buy 5.37 - 5.85 -3.1401 5.69 5.48 6.05 5.78 6.84
asst 28.29 27.70 2026/10/08 15:56:08 open 0.03500000 0.12635379 Asset Entities Inc. Class B Sell 21.39 - 30.33 1.3640 27.92 27.95 29.40 29.05 18.07
astc 6.84 6.99 2026/10/08 10:45:49 open -0.02000000 -0.28612303 Astrotech Corporation (DE) Hold 6.01 - 7.60 0.9515 6.96 6.92 6.97 6.88 8.75
aste 38.83 39.00 2026/10/08 15:56:16 extend-hours -0.43000000 -1.10256410 Astec Industries Inc Buy 40.59 - 44.22 0.1350 38.94 38.93 40.66 41.06 49.84
asth 35.66 36.81 2026/10/08 15:56:08 open -1.27000000 -3.45014942 Astrana Health Inc. Buy 33.55 - 39.60 -2.2125 36.26 36.33 36.31 36.14 31.55
asti 2.21 2.37 2026/10/08 15:10:16 open -0.19000000 -8.01687764 Ascent Solar Technologies Inc. Buy 2.76 - 3.14 -6.7793 2.25 2.32 2.36 2.64 3.88
astl 4.16 4.23 2026/10/08 15:56:11 open -0.05000000 -1.18203310 Algoma Steel Group Inc. Common Shares Buy 3.99 - 4.71 0.0556 4.17 4.17 4.27 4.25 4.32
asts 56.82 59.25 2026/10/08 15:56:10 open -3.33000000 -5.62053775 AST SpaceMobile Inc. Class A Buy 55.80 - 66.12 -4.3829 57.81 57.85 58.99 58.97 76.28
asur 7.34 7.16 2026/10/08 15:27:15 open -0.03000000 -0.41899441 Asure Software Inc Hold 7.90 - 9.28 0.8186 7.31 7.31 7.56 7.88 8.61
asx 44.94 45.70 2026/10/08 15:56:10 open -0.51000000 -1.11597374 ASE Technology Holding Co. Ltd. Buy 36.95 - 45.20 0.1216 45.52 45.45 46.18 43.54 29.87
asys 16.21 17.19 2026/10/08 15:56:08 open -1.39000000 -8.08609657 Amtech Systems Inc Hold 13.61 - 15.83 -6.8485 16.92 16.95 17.55 15.95 15.02
atec 10.39 10.15 2026/10/08 15:56:08 open 0.10000000 0.98522167 Alphatec Holdings Inc. Buy 8.84 - 10.86 2.2228 10.16 10.17 10.27 10.22 12.88
aten 27.95 28.85 2026/10/08 15:56:08 open -0.55000000 -1.90641248 A10 NETWORKS INC Hold 24.39 - 27.03 -0.6688 27.94 28.04 28.07 26.43 24.36
ater 0.59 0.60 2026/10/08 12:18:22 open -0.00160000 -0.26666667 Aterian Inc. Sell 0.39 - 0.86 0.9709 0.60 0.60 0.63 0.68 0.74
atex 76.19 80.25 2026/10/08 15:56:10 open -4.74000000 -5.90654206 Anterix Inc. Hold 75.96 - 94.67 -4.6689 78.14 77.68 82.24 80.27 55.24
ati 187.78 186.12 2026/10/08 15:56:07 open -1.06000000 -0.56952504 ATI Inc. Hold 183.64 - 215.23 0.6681 188.07 188.08 191.55 191.41 157.03
atkr 94.85 94.85 2026/10/08 15:45:30 open -0.01000000 -0.01054296 Atkore Inc. Hold 93.55 - 94.55 1.2271 94.87 94.89 94.77 94.51 75.83
atlc 91.87 93.54 2026/10/08 15:56:09 open -2.89000000 -3.08958734 Atlanticus Holdings Corporation Buy 89.24 - 96.71 -1.8520 0.00 0.00 92.35 93.30 75.65
atlo 32.14 31.99 2026/10/08 13:12:44 open 0.09000000 0.28133792 AMES National Corp Hold 31.09 - 32.82 1.5189 31.92 31.96 32.04 32.12 27.61
atlx 2.34 2.47 2026/10/08 15:12:54 open -0.09000000 -3.64372470 Atlas Lithium Corporation Buy 2.66 - 3.44 -2.4061 2.35 2.34 2.44 2.67 4.09
atmu 42.69 43.51 2026/10/08 15:56:10 open -1.5 -3.44748334 Atmus Filtration Technologies Inc. Hold 43.89 - 49.64 -2.2099 41.82 42.30 44.78 44.37 51.76
atni 28.39 28.66 2026/10/08 15:56:15 extend-hours -0.26000000 -0.90718772 ATN International Inc Sell 28.73 - 31.07 0.3304 28.31 28.32 28.23 28.77 25.49
ato 160.57 159.53 2026/10/08 15:56:08 open 1.45000000 0.90891995 Atmos Energy Corporation Hold 156.24 - 169.46 2.1465 159.60 159.81 158.53 159.70 172.38
atom 4.12 4.30 2026/10/08 15:45:32 open -0.24000000 -5.58139535 Atomera Incorporated Hold 3.84 - 4.57 -4.3438 4.28 4.27 4.52 4.32 4.96
atos 2.43 2.46 2026/10/08 15:12:52 open -0.04000000 -1.62601626 Atossa Therapeutics Inc. Sell 2.05 - 2.68 -0.3884 2.43 2.44 2.40 2.28 5.65
atpc 2.11 2.13 2026/10/08 13:45:39 open 0.08000000 3.75816226 Agape ATP Corporation 2.21 - 2.40 4.9958 2.09 2.08 2.07 2.20 12.06
atr 122.00 119.93 2026/10/08 15:45:33 open 1.38000000 1.15067122 AptarGroup Inc. Hold 122.11 - 135.24 2.3883 121.06 121.06 120.66 122.99 125.44
atra 9.04 9.42 2026/10/08 15:12:51 open -0.14000000 -1.48619958 Atara Biotherapeutics Inc Buy 8.54 - 10.23 -0.2486 9.03 9.01 9.25 9.28 9.61
atrc 52.89 53.07 2026/10/08 15:56:11 extend-hours -0.47000000 -0.88562276 AtriCure Inc. Sell 48.17 - 60.77 0.3520 52.31 52.76 54.24 55.90 37.41
atro 64.42 63.79 2026/10/08 15:56:07 open -0.18000000 -0.28217589 Astronics Corp Hold 64.94 - 77.99 0.9554 64.87 64.71 67.16 68.26 61.97
ats 17.67 17.53 2026/10/08 15:45:31 open -0.07000000 -0.39931546 ATS Corporation Buy 18.49 - 19.85 0.8383 17.47 17.48 18.06 18.69 26.41
atxg 3.16 3.17 2026/10/08 12:01:27 open -0.08990000 -2.83596215 Addentax Group Corp. 3.33 - 3.85 -1.5984 3.17 3.17 3.28 3.48 4.77
atyr 0.26 0.27 2026/10/08 15:45:30 open -0.02380000 -8.81481481 aTyr Pharma Inc. Sell 0.34 - 0.57 -7.5772 0.26 0.27 0.28 0.33 0.66
au 90.76 89.61 2026/10/08 15:56:08 open 0.73000000 0.81464122 AngloGold Ashanti plc Hold 98.49 - 123.39 2.0522 89.96 89.87 92.99 98.47 92.67
aub 37.85 37.38 2026/10/08 15:56:08 open 0 0 Atlantic Union Bankshares Corporation Hold 38.25 - 40.91 1.2376 37.39 37.36 38.10 38.71 37.60
audc 11.33 11.06 2026/10/08 15:10:13 open 0.39000000 3.52622061 AudioCodes Ltd Buy 9.03 - 10.53 4.7638 11.25 11.18 10.99 10.55 9.30
auid 0.35 0.35 2026/10/08 15:37:59 open 0 0 authID Inc. Buy 0.36 - 0.50 1.2376 0.35 0.35 0.40 0.42 1.15
auna 5.07 5.08 2026/10/08 14:47:34 open 0.05000000 0.98425197 Auna S.A. Hold 5.09 - 5.39 2.2219 5.08 5.07 5.06 5.10 5.06
auph 16.28 15.91 2026/10/08 15:56:16 extend-hours 0.21000000 1.31992458 Aurinia Pharmaceuticals Inc Hold 16.05 - 16.96 2.5575 15.87 15.88 15.84 16.22 15.34
aur 5.72 5.67 2026/10/08 15:56:08 open -0.02000000 -0.35273369 Aurora Innovation Inc. Class A Hold 5.46 - 6.51 0.8849 5.66 5.67 5.69 6.03 5.36
aura 6.53 6.41 2026/10/08 15:45:33 open 0.04500000 0.70202808 Aura Biosciences Inc. Sell 6.02 - 7.82 1.9396 6.46 6.45 6.25 6.40 6.53
auud 0.97 1.08 2026/10/08 15:37:58 open -0.06570000 -6.08333333 Auddia Inc. Sell 0.97 - 1.35 -4.8457 1.03 1.04 1.16 1.07 4.01
ava 35.49 35.22 2026/10/08 15:56:08 open 0.25 0.70982396 Avista Corporation Hold 35.05 - 38.15 1.9474 35.25 35.33 35.23 35.78 39.36
avah 12.26 12.24 2026/10/08 15:56:10 open -0.07000000 -0.57189542 Aveanna Healthcare Holdings Inc. Hold 12.38 - 14.38 0.6657 12.19 12.21 12.36 13.00 9.12
aval 4.88 4.93 2026/10/08 15:56:11 extend-hours -0.06000000 -1.21703854 GRUPO AVAL ACCIONES Y VALORES S.A. Buy 4.90 - 5.54 0.0206 4.88 4.88 4.88 5.01 4.62
avav 137.70 137.64 2026/10/08 15:56:09 open -1.41000000 -1.02441151 AeroVironment Inc. Sell 140.80 - 163.38 0.2132 137.25 137.28 139.93 147.26 211.46
avbp 16.58 16.62 2026/10/08 15:56:08 open -0.43000000 -2.58724428 ArriVent BioPharma Inc. Sell 27.65 - 31.35 -1.3496 16.29 16.41 22.37 26.23 25.62
avd 1.71 1.72 2026/10/08 15:12:49 open 0 0 American Vanguard Corporation Sell 1.93 - 2.36 1.2376 1.71 1.72 1.73 1.95 3.19
avgo 359.59 370.62 2026/10/08 15:56:08 open -14.76160000 -3.98294749 Broadcom Inc. Hold 339.27 - 371.54 -2.7453 368.17 367.33 362.14 357.35 368.54
avir 5.17 4.98 2026/10/08 15:56:11 extend-hours 0.14500000 2.91164659 Atea Pharmaceuticals Inc. Hold 5.15 - 5.83 4.1493 5.12 5.11 5.10 5.22 4.58
avl 36.94 39.69 2026/10/08 15:45:33 open -3.12000000 -7.86092215 Direxion Daily AVGO Bull 2X Shares Buy 33.68 - 40.62 -6.6233 39.21 39.09 37.97 37.16 47.59
avnt 40.82 40.60 2026/10/08 15:56:08 open -0.02000000 -0.04926108 Avient Corporation Buy 40.36 - 44.78 1.1883 40.78 40.81 41.10 41.01 36.79
avnw 20.53 20.66 2026/10/08 15:56:13 extend-hours -0.42000000 -2.03291384 Aviat Networks Inc. Hold 18.66 - 21.44 -0.7953 20.70 20.72 20.67 20.53 21.69
avo 11.76 12.52 2026/10/08 15:56:12 extend-hours -0.72000000 -5.75079872 Mission Produce Inc. Buy 12.39 - 13.42 -4.5132 11.44 11.40 12.45 12.60 12.53
avpt 14.46 14.23 2026/10/08 15:56:10 open 0.13000000 0.91356290 AvePoint Inc. Class A Sell 12.66 - 14.30 2.1512 14.30 14.28 14.32 13.43 12.31
avr 6.65 6.75 2026/10/08 15:56:11 open -0.19000000 -2.81481481 Anteris Technologies Global Corp. Buy 7.62 - 9.04 -1.5772 6.70 6.74 7.24 7.72 6.70
avs 8.05 7.79 2026/10/08 15:37:58 open 0.30600000 3.92811297 Direxion Daily AVGO Bear 1X Shares Hold 7.86 - 8.60 5.1657 7.81 7.82 7.98 8.10 8.56
avt 99.47 101.29 2026/10/08 15:56:08 open -2.97000000 -2.93217494 Avnet Inc. Buy 87.57 - 101.15 -1.6946 101.78 101.95 104.40 101.58 74.82
avtr 15.36 15.22 2026/10/08 15:56:09 open 0.04000000 0.26281209 Avantor Inc. Hold 14.20 - 15.86 1.5004 15.23 15.26 15.38 15.25 11.43
avtx 13.44 13.45 2026/10/08 15:56:14 extend-hours -0.15000000 -1.11524164 Avalo Therapeutics Inc. Sell 15.30 - 20.55 0.1224 13.11 13.12 14.19 15.32 16.69
avxl 1.54 1.53 2026/10/08 15:56:09 open 0 0 Anavex Life Sciences Buy 2.34 - 3.56 1.2376 1.54 1.53 1.67 2.16 3.51
avy 167.54 166.59 2026/10/08 15:56:11 open 0.65000000 0.39019119 Avery Dennison Corp. Hold 167.71 - 182.33 1.6278 165.49 165.70 168.80 168.63 173.03
awi 162.98 159.89 2026/10/08 15:56:10 open 0.78000000 0.48783539 Armstrong World Industries Inc. Hold 157.92 - 179.81 1.7254 162.24 162.61 163.37 162.64 173.46
awk 128.39 127.61 2026/10/08 15:56:09 open 0.80000000 0.62691012 American Water Works Company Inc Hold 131.53 - 140.89 1.8645 127.58 127.75 128.31 132.65 131.07
awr 81.82 81.73 2026/10/08 15:56:09 open 0.37000000 0.45271014 American States Water Company Hold 82.50 - 90.24 1.6903 81.51 81.63 81.74 83.87 78.06
awre 1.05 1.07 2026/10/08 15:27:13 open -0.02000000 -1.86915888 Aware Inc 1.13 - 1.28 -0.6316 1.05 1.06 1.07 1.15 1.50
ax 88.38 87.05 2026/10/08 15:56:10 open 0.78000000 0.89603676 Axos Financial Inc. Hold 87.61 - 98.82 2.1336 88.26 88.21 88.38 90.01 90.10
axgn 36.14 35.98 2026/10/08 15:56:11 open 0.14000000 0.38910506 Axogen Inc. Hold 41.85 - 51.73 1.6267 35.90 35.88 37.13 40.62 37.15
axon 417.19 404.58 2026/10/08 15:56:08 open 11.25 2.78066143 Axon Enterprise Inc. Sell 442.08 - 613.26 4.0183 409.15 408.63 414.78 437.45 510.43
axp 307.69 301.50 2026/10/08 15:56:10 open 3.85000000 1.27694859 American Express Company Buy 301.96 - 336.15 2.5146 302.24 301.13 303.10 309.77 331.44
axs 97.55 95.28 2026/10/08 15:45:32 open 2.15000000 2.25650714 Axis Capital Holders Limited Hold 94.72 - 101.40 3.4941 95.99 96.40 95.79 96.79 100.89
axsm 170.42 170.09 2026/10/08 15:56:09 open -2.89000000 -1.69910048 Axsome Therapeutics Inc Hold 193.45 - 220.75 -0.4615 169.03 168.94 176.08 194.73 188.07
axta 32.78 32.33 2026/10/08 15:56:10 open 0.02000000 0.06186205 Axalta Coating Systems Ltd. Buy 31.86 - 37.02 1.2995 32.68 32.53 32.62 32.85 32.02
axti 71.33 77.07 2026/10/08 15:56:07 open -7.29000000 -9.45893344 AXT Inc Buy 56.11 - 79.93 -8.2213 75.47 75.30 81.75 74.38 51.82
ayi 300.13 295.82 2026/10/08 15:56:08 open 0.01000000 0.00338043 Acuity Brands Inc. Buy 296.96 - 341.76 1.2410 298.61 298.42 302.57 309.85 324.86
aytu 2.06 2.05 2026/10/08 11:31:03 open -0.03000000 -1.46341463 AYTU BioPharma Inc. Sell 1.97 - 2.35 -0.2258 2.07 2.06 2.06 2.11 2.36
az 5.82 5.86 2026/10/08 15:45:38 open -0.08000000 -1.36518771 A2Z Cust2Mate Solutions Corp. Common Shares Sell 5.55 - 6.92 -0.1276 5.89 5.89 5.97 5.79 6.44
azn 158.76 159.80 2026/10/08 15:56:13 extend-hours -1.34000000 -0.83854819 AstraZeneca PLC Buy 156.94 - 169.66 0.3991 158.20 158.52 158.09 161.68 179.99
azo 2,905.96 2,844.03 2026/10/08 15:56:11 open 36.40000000 1.27987398 AutoZone Inc. Hold 2,803.25 - 3,027.34 2.5175 2,895.01 2,898.19 2,846.37 2,862.17 3,341.94
azta 35.89 35.74 2026/10/08 15:45:32 open 0.11000000 0.30777840 Azenta Inc. Hold 30.15 - 34.28 1.5454 35.34 35.48 37.83 34.52 30.03
azz 135.97 137.43 2026/10/08 15:56:12 extend-hours -2.13000000 -1.54987994 AZZ Inc. Hold 132.66 - 140.71 -0.3123 137.82 138.06 138.70 136.89 129.68
ba 187.49 185.90 2026/10/08 15:56:08 open -0.35000000 -0.18827327 Boeing Company Hold 196.80 - 212.25 1.0493 186.01 186.14 190.49 197.30 210.79
bac 53.41 52.98 2026/10/08 15:56:08 open 0.08770000 0.16553416 Bank of America Corporation Buy 56.00 - 63.04 1.4031 52.88 52.91 53.58 56.65 54.35
baer 0.61 0.66 2026/10/08 15:37:58 open -0.01710000 -2.57879656 Bridger Aerospace Group Holdings Inc. Sell 0.83 - 1.22 -1.3412 0.61 0.62 0.65 0.81 1.79
bafn 6.81 7.18 2026/10/08 14:55:56 open -0.5 -6.96378830 BayFirst Financial Corp. Sell 6.50 - 9.24 -5.7262 7.16 7.17 7.41 7.93 7.00
bah 72.87 70.28 2026/10/08 15:56:08 open 4.18000000 5.94763802 Booz Allen Hamilton Holding Corporation Hold 72.11 - 80.06 7.1852 70.29 70.71 69.14 72.97 77.25
ball 58.28 57.41 2026/10/08 15:56:08 open 0.89000000 1.55025257 Ball Corporation Hold 56.66 - 64.08 2.7879 57.68 57.60 57.09 58.18 57.87
baly 14.00 13.59 2026/10/08 15:45:31 open 0.15000000 1.10375276 Bally's Corporation Hold 8.87 - 14.05 2.3414 13.76 13.77 13.94 12.33 14.08
bam 45.15 44.07 2026/10/08 15:56:10 open 1.02930000 2.33560245 Brookfield Asset Management Ltd. Hold 44.58 - 52.50 3.5732 44.67 44.65 44.85 45.60 48.56
banc 17.37 17.03 2026/10/08 15:56:14 extend-hours 0.18000000 1.05695831 Banc of California Inc. Buy 17.72 - 18.92 2.2946 17.21 17.21 17.46 17.98 18.57
band 52.32 56.66 2026/10/08 15:56:10 open -5.52000000 -9.74232263 Bandwidth Inc. Class A Hold 43.62 - 61.83 -8.5047 54.07 54.31 59.73 56.95 35.22
banf 106.86 106.09 2026/10/08 15:10:14 open 0.89000000 0.83891036 Bancfirst Corp Buy 106.98 - 112.89 2.0765 105.57 105.73 106.86 108.44 109.29
banl 4.95 4.51 2026/10/08 13:42:12 open 0.25 5.54311434 CBL International Limited Ordinary Shares 5.23 - 16.10 6.7807 4.81 4.74 4.62 5.30 6.54
banr 66.76 66.20 2026/10/08 15:45:35 open 0.67000000 1.01208459 Banner Corp. Hold 68.07 - 72.13 2.2497 66.36 66.44 67.14 69.17 64.62
banx 19.61 19.58 2026/10/08 14:47:32 open 0.12000000 0.61287028 ArrowMark Financial Corp. Sell 20.55 - 21.22 1.8505 19.55 19.55 19.84 20.25 20.34
baos 0.25 0.23 2026/10/08 13:42:07 open 0.00800000 3.42319213 Baosheng Media Group Holdings Limited Ordinary shares Sell 0.26 - 0.44 4.6608 0.24 0.24 0.24 0.26 2.12
bap 380.66 372.47 2026/10/08 15:56:11 open 4.27000000 1.14640105 Credicorp LTD Hold 366.38 - 393.22 2.3840 382.26 379.54 378.73 380.13 340.94
bark 8.17 8.25 2026/10/08 15:12:49 open -0.01000000 -0.12121212 BARK Inc. Hold 8.10 - 10.92 1.1164 8.24 8.23 8.22 8.58 11.84
batra 58.10 57.53 2026/10/08 15:10:12 open 0.20000000 0.34764471 Atlanta Braves Holdings Inc. Series A Hold 54.10 - 58.85 1.5852 57.36 57.38 57.69 56.85 50.52
batrk 52.52 51.77 2026/10/08 15:56:09 open 0.49000000 0.94649411 Atlanta Braves Holdings Inc. Series C Hold 48.84 - 54.06 2.1841 51.79 51.80 52.15 51.55 46.36
bax 23.95 23.97 2026/10/08 15:56:11 extend-hours -0.07000000 -0.29203171 Baxter International Inc. Hold 22.80 - 26.50 0.9456 23.74 23.81 23.92 23.47 20.87
bb 8.63 8.72 2026/10/08 15:56:08 open -0.12990000 -1.48967890 BlackBerry Limited Sell 7.54 - 8.73 -0.2521 8.74 8.72 9.11 8.39 6.50
bbai 2.43 2.48 2026/10/08 15:56:09 open -0.10000000 -4.03225806 BigBear.ai Holdings Inc. Hold 2.73 - 3.19 -2.7947 2.43 2.44 2.58 2.70 4.22
bbar 12.74 12.89 2026/10/08 15:45:32 open -0.28000000 -2.17222653 Banco BBVA Argentina S.A. Sell 13.49 - 15.34 -0.9346 12.84 12.87 12.90 13.48 16.45
bbcp 9.43 9.56 2026/10/08 15:45:35 open -0.23000000 -2.40585774 Concrete Pumping Holdings Inc. Buy 8.88 - 10.50 -1.1683 9.44 9.49 9.77 9.85 8.06
bbdc 8.57 8.41 2026/10/08 15:56:10 open 0.05000000 0.59453032 Barings BDC Inc. Hold 8.62 - 9.45 1.8321 8.53 8.52 8.56 8.66 8.78
bbgi 10.74 10.68 2026/10/08 14:17:34 open -0.24000000 -2.24719101 Beasley Broadcasting Group Inc Sell 15.90 - 20.52 -1.0096 10.60 10.60 10.67 14.03 11.83
bbio 65.11 66.39 2026/10/08 15:56:09 open -1.46000000 -2.19912637 BridgeBio Pharma Inc. Sell 65.71 - 80.40 -0.9615 64.90 65.22 66.48 67.40 71.43
bbnx 17.45 17.96 2026/10/08 15:56:10 open -0.65000000 -3.61915367 Beta Bionics Inc. Sell 16.57 - 22.81 -2.3815 17.47 17.48 18.46 19.24 17.89
bbsi 32.23 31.78 2026/10/08 15:56:13 extend-hours 0.56000000 1.76211454 Barrett Business Services Sell 31.60 - 34.40 2.9997 31.86 31.87 31.32 31.95 34.00
bbva 26.17 26.06 2026/10/08 15:45:32 open -0.08000000 -0.30698388 Banco Bilbao Vizcaya Argentaria S.A. Buy 28.09 - 29.64 0.9306 25.89 25.80 26.68 27.93 24.34
bbw 25.96 25.47 2026/10/08 15:56:11 extend-hours 0.33000000 1.29564193 Build-A-Bear Workshop Inc. Buy 24.44 - 39.37 2.5332 25.96 25.95 25.69 25.87 41.11
bbwi 17.71 17.67 2026/10/08 15:56:12 extend-hours -0.01720000 -0.09734012 Bath & Body Works Inc. Sell 16.72 - 19.51 1.1403 17.55 17.58 17.21 17.21 20.05
bby 88.73 84.75 2026/10/08 15:56:09 open 3.81000000 4.49557522 Best Buy Company Inc. Hold 80.15 - 94.83 5.7332 87.43 87.16 86.81 90.10 75.15
bc 62.19 62.65 2026/10/08 15:56:08 open -1.01000000 -1.61213089 Brunswick Corporation Buy 66.00 - 80.33 -0.3745 62.32 62.42 64.18 66.63 74.45
bcal 21.51 21.35 2026/10/08 15:38:00 open 0.19000000 0.88992974 California BanCorp Hold 21.09 - 22.09 2.1275 21.52 21.48 21.60 21.71 19.58
bcax 17.23 16.32 2026/10/08 15:20:52 open 0.84000000 5.14705882 Bicara Therapeutics Inc. Sell 19.78 - 24.83 6.3847 16.32 16.29 17.10 19.76 20.27
bcbp 8.33 8.30 2026/10/08 15:45:33 open 0 0 BCB Bancorp Inc (NJ) Hold 8.25 - 8.75 1.2376 8.28 8.29 8.42 8.57 8.89
bcc 74.30 72.50 2026/10/08 15:56:08 open 1.30000000 1.79310345 Boise Cascade Company Buy 75.05 - 81.04 3.0307 73.64 73.56 74.61 75.61 76.13
bcda 1.06 1.07 2026/10/08 14:47:42 open -0.03000000 -2.80373832 BioCardia Inc. Hold 1.05 - 1.25 -1.5661 1.07 1.07 1.06 1.08 1.17
bce 19.95 19.74 2026/10/08 15:56:08 open 0.20000000 1.01317123 BCE Inc. Sell 21.30 - 23.81 2.2508 19.89 19.91 19.81 21.22 23.35
bcml 30.96 30.80 2026/10/08 14:55:57 open 0.04000000 0.12987013 BayCom Corp Buy 29.64 - 30.80 1.3675 30.95 30.95 30.99 30.67 29.94
bco 102.44 103.85 2026/10/08 15:56:12 extend-hours 0.29000000 0.27924892 The Brink's Company Hold 104.96 - 111.98 1.5169 101.56 101.61 101.79 105.47 109.38
bcpc 168.41 166.65 2026/10/08 15:56:10 open 2.22000000 1.33213321 Balchem Corporation Hold 164.39 - 179.79 2.5697 167.20 167.42 166.00 166.78 165.21
bcrx 8.29 8.36 2026/10/08 15:56:10 open -0.11000000 -1.31578947 BioCryst Pharmaceuticals Inc Hold 8.12 - 10.17 -0.0782 8.25 8.28 8.17 8.37 8.50
bcs 22.95 22.65 2026/10/08 15:56:08 open -0.05000000 -0.22075055 Barclays PLC Buy 24.29 - 27.23 1.0169 22.62 22.55 23.41 24.59 24.46
bcsf 10.76 10.55 2026/10/08 15:45:35 open 0.11000000 1.04265403 Bain Capital Specialty Finance Inc. Hold 11.07 - 12.09 2.2803 10.69 10.69 10.87 11.07 12.81
bctx 3.94 4.05 2026/10/08 15:27:20 open -0.06000000 -1.48272624 Briacell Therapeutics Corp. Common Shares Hold 3.53 - 4.28 -0.2451 3.94 3.91 4.05 4.03 5.11
bdc 107.80 107.77 2026/10/08 15:45:39 open -1.47000000 -1.36401596 Belden Inc. Buy 110.55 - 122.28 -0.1264 108.30 108.46 110.69 113.50 116.98
bdmd 0.81 0.77 2026/10/08 15:56:15 extend-hours 0 0 Baird Medical Investment Holdings Ltd Ordinary Share Buy 0.78 - 1.20 1.2376 0.78 0.78 0.76 0.89 1.39
bdsx 25.28 26.24 2026/10/08 15:56:11 open -0.79000000 -3.01067073 Biodesix Inc. Sell 25.07 - 30.60 -1.7731 25.73 25.61 27.36 27.73 16.52
bdtx 1.80 1.81 2026/10/08 15:56:12 extend-hours -0.02000000 -1.10497238 Black Diamond Therapeutics Inc. Hold 1.89 - 2.27 0.1326 1.79 1.80 1.86 1.90 2.42
bdx 182.51 179.76 2026/10/08 15:56:09 open 2.59000000 1.44080997 Becton Dickinson and Co. Buy 176.42 - 190.21 2.6784 179.86 179.86 179.28 179.82 174.15
be 271.37 283.83 2026/10/08 15:56:08 open -17.29000000 -6.09167459 Bloom Energy Corporation Buy 206.30 - 280.76 -4.8541 282.70 282.10 286.13 279.11 200.56
beag 10.69 10.69 2026/10/08 14:47:40 open 0 0 Bold Eagle Acquisition Corp. Class 10.70 - 10.90 1.2376 10.69 10.69 10.69 10.73 10.65
beam 24.66 24.26 2026/10/08 15:56:09 open -0.17000000 -0.70074196 Beam Therapeutics Inc. Sell 23.10 - 31.03 0.5369 24.28 24.50 24.79 24.37 27.62
beat 0.49 0.52 2026/10/08 15:56:09 open -0.05520000 -10.67698259 Heartbeam Inc. Sell 0.38 - 0.50 -9.4394 0.51 0.51 0.52 0.42 1.04
beem 1.08 1.07 2026/10/08 14:02:44 open 0.01000000 0.93457944 Beam Global Sell 1.21 - 1.71 2.1722 1.08 1.08 1.11 1.23 1.55
belfa 195.25 195.12 2026/10/08 15:10:14 open -4.08000000 -2.09102091 Bel Fuse Inc Hold 189.34 - 213.23 -0.8534 195.87 196.04 204.15 203.04 199.73
belfb 242.33 245.62 2026/10/08 15:56:11 extend-hours -4.22000000 -1.71810113 Bel Fuse Inc Hold 230.39 - 257.64 -0.4805 244.39 243.86 252.85 249.08 230.60
ben 32.41 32.15 2026/10/08 15:56:08 open -0.08000000 -0.24883359 Franklin Resources Inc. Buy 32.55 - 35.03 0.9888 32.16 32.25 32.59 32.98 28.67
benf 1.05 1.21 2026/10/08 15:56:13 extend-hours -0.17990000 -14.86776860 Beneficient Class A Buy 0.54 - 2.90 -13.6302 1.12 1.18 1.29 1.11 3.81
bep 29.27 29.43 2026/10/08 15:56:09 open -0.14000000 -0.47570506 Brookfield Renewable Partners L.P. Hold 28.27 - 32.81 0.7619 29.21 29.24 28.84 29.23 31.33
betr 10.19 10.11 2026/10/08 15:45:31 open 0.30500000 3.01681503 Better Home & Finance Holding Company Class A Sell 10.84 - 14.59 4.2544 9.88 9.86 10.80 11.36 31.44
bf.a 27.13 26.54 2026/10/08 15:20:49 open 0.61000000 2.29841748 Brown-Forman Corporation Class A Buy 26.27 - 28.92 3.5360 26.91 26.93 26.75 26.72 27.44
bf.b 26.57 25.94 2026/10/08 15:56:10 open 0.60000000 2.31303007 Brown-Forman Corporation Class B Hold 25.74 - 28.18 3.5506 26.30 26.40 26.20 26.20 27.01
bfam 69.00 67.11 2026/10/08 15:56:10 open 2.05000000 3.05468634 BRIGHT HORIZONS FAMILY SOLUTIONS INC. Hold 63.28 - 74.81 4.2923 68.02 68.06 65.95 66.01 81.45
bfc 148.46 147.50 2026/10/08 15:56:10 open 0.45000000 0.30508475 Bank First Corporation Buy 148.39 - 156.23 1.5427 147.53 147.65 149.95 151.97 139.33
bfh 100.58 97.09 2026/10/08 15:56:10 open 3.09000000 3.18261407 Bread Financial Holdings Inc. Buy 99.19 - 110.87 4.4202 99.11 99.38 98.40 103.38 85.86
bfly 7.94 8.12 2026/10/08 15:56:09 open -0.25 -3.07881773 Butterfly Network Inc. Hold 7.12 - 9.93 -1.8412 7.94 8.02 8.62 8.29 5.46
bfrg 0.69 0.71 2026/10/08 15:56:16 extend-hours -0.01620000 -2.28169014 Bullfrog AI Holdings Inc. Sell 0.43 - 0.95 -1.0441 0.71 0.70 0.66 0.59 0.82
bfri 0.92 0.94 2026/10/08 14:56:03 open -0.01660000 -1.77445216 Biofrontera Inc. Sell 1.15 - 1.61 -0.5368 0.92 0.92 0.95 1.19 0.98
bfs 29.62 29.62 2026/10/08 15:27:13 open 0.14000000 0.47265361 Saul Centers Inc. Hold 29.79 - 34.13 1.7103 29.50 29.52 29.80 30.26 32.58
bfst 30.68 30.32 2026/10/08 15:45:39 open 0.27000000 0.89050132 Business First Bancshares Inc. Hold 30.35 - 31.84 2.1281 30.44 30.50 30.69 30.95 28.42
bg 108.03 106.95 2026/10/08 15:56:11 open 2.31000000 2.15988780 Bunge Global SA Sell 110.00 - 124.59 3.3975 107.83 107.50 106.89 112.31 110.45
bgc 11.21 11.27 2026/10/08 15:56:11 extend-hours -0.06000000 -0.53238687 BGC Group Inc. Class A Sell 11.80 - 12.45 0.7052 11.21 11.21 11.66 11.85 10.29
bglc 1.24 1.33 2026/10/08 09:30:19 open -0.0907 -6.84115251 BioNexus Gene Lab Corp 1.40 - 1.61 -5.6035 1.29 1.29 1.26 1.42 2.54
bgm 9.38 9.38 2026/10/08 15:20:49 open 0.57000000 6.07675906 BGM Group Ltd. Class Sell 0.25 - 0.33 7.3144 9.38 9.38 9.16 8.27 64.36
bgs 2.63 2.52 2026/10/08 15:56:09 open 0.09000000 3.57142857 B&G Foods Inc. Buy 2.88 - 3.53 4.8090 2.55 2.55 2.61 2.87 4.11
bgsf 4.88 4.70 2026/10/08 13:45:44 open 0.07000000 1.48936170 BGSF Inc. Hold 4.95 - 5.44 2.7270 4.70 4.70 4.80 4.94 5.23
bh.a 1,816.25 1,828.00 2026/10/08 15:37:58 open -16.05000000 -0.87800875 Biglari Holdings Inc. Class A Hold 1,707.65 - 1,972.44 0.3596 1,835.61 1,832.99 1,818.13 1,782.98 1,802.97
bh 366.22 367.56 2026/10/08 15:56:10 open -1.20000000 -0.32647731 Biglari Holdings Inc. Class B Sell 343.13 - 393.99 0.9111 368.72 367.61 365.11 358.62 354.01
bhc 6.03 6.14 2026/10/08 15:45:32 open -0.11000000 -1.79153094 Bausch Health Companies Inc. Hold 5.64 - 6.83 -0.5539 6.09 6.09 5.94 5.81 6.04
bhe 80.88 81.83 2026/10/08 15:56:10 open -2.07000000 -2.52963461 Benchmark Electronics Hold 70.28 - 83.11 -1.2920 82.24 82.24 85.03 81.20 67.58
bhf 48.83 49.71 2026/10/08 15:56:08 open -0.67000000 -1.34781734 Brighthouse Financial Inc. Hold 48.79 - 54.16 -0.1102 49.37 49.33 49.79 50.49 59.49
bhk 8.16 8.03 2026/10/08 15:27:13 open 0.10000000 1.24533001 BLACKROCK CORE BD TR Buy 8.26 - 9.13 2.4829 8.07 8.07 8.12 8.37 9.15
bhr 1.50 1.47 2026/10/08 15:56:09 open 0.06000000 4.08163265 Braemar Hotels & Resorts Inc. Sell 1.71 - 2.07 5.3192 1.47 1.47 1.56 1.70 2.35
bhrb 68.79 68.29 2026/10/08 15:56:09 open 0.40000000 0.58573730 Burke & Herbert Financial Services Corp. Hold 68.84 - 72.48 1.8233 68.45 68.45 69.09 69.98 66.18
bhvn 11.89 11.83 2026/10/08 15:56:10 open 0.05000000 0.42265427 Biohaven Ltd. Sell 12.02 - 16.95 1.6603 11.67 11.89 12.49 12.83 12.30
biaf 5.79 6.35 2026/10/08 15:56:13 extend-hours -0.46000000 -7.24409449 bioAffinity Technologies Inc. Hold 4.56 - 15.27 -6.0065 6.92 6.67 6.05 7.41 20.62
bib 106.64 106.57 2026/10/08 09:29:59 open -2.44410000 -2.29342216 ProShares Ultra NASDAQ Biotechnology 108.43 - 125.19 -1.0558 103.30 103.38 108.66 110.04 91.43
bidu 83.94 84.25 2026/10/08 15:56:10 open -1.38000000 -1.63798220 Baidu Inc. Hold 88.08 - 99.47 -0.4004 83.79 83.87 85.41 87.24 116.16
biib 218.06 220.15 2026/10/08 15:56:12 extend-hours -3.72000000 -1.68975698 Biogen Inc. Hold 210.73 - 227.53 -0.4522 218.31 218.98 221.73 219.83 194.87
bill 44.95 43.96 2026/10/08 15:56:08 open 0.98000000 2.22929936 BILL Holdings Inc. Sell 44.97 - 50.86 3.4669 44.14 44.05 43.98 45.34 44.03
bio 359.90 371.99 2026/10/08 15:56:11 extend-hours -7.52000000 -2.02155972 Bio-Rad Laboratories Inc.Class A Sell 368.55 - 390.34 -0.7840 357.03 357.20 366.18 370.34 317.66
bioa 6.20 6.17 2026/10/08 15:45:33 open -0.05000000 -0.81037277 BioAge Labs Inc. Sell 7.21 - 10.11 0.4272 6.09 6.21 6.40 7.26 13.80
biox 0.32 0.32 2026/10/08 14:41:00 open -0.00630000 -1.96261682 Bioceres Crop Solutions Corp. Ordinary Shares Sell 0.36 - 0.46 -0.7250 0.32 0.33 0.34 0.37 0.74
bird 2.88 3.01 2026/10/08 15:56:16 extend-hours -0.18000000 -5.98006645 Allbirds Inc. Class A Sell 2.30 - 2.77 -4.7425 2.90 2.92 3.23 2.66 4.05
birk 33.04 33.00 2026/10/08 15:56:08 open -0.05000000 -0.15151515 Birkenstock Holding plc Buy 30.01 - 36.18 1.0861 32.74 32.85 33.38 32.34 38.87
bivi 1.32 1.37 2026/10/08 15:20:48 open -0.12000000 -8.75912409 BioVie Inc. Sell 1.61 - 2.28 -7.5215 1.35 1.35 1.42 1.59 1.54
bj 99.16 97.33 2026/10/08 15:56:10 open 3.14000000 3.22613788 BJs Wholesale Club Holdings Inc. Buy 88.51 - 95.31 4.4637 98.44 98.74 95.71 94.38 92.58
bjdx 0.82 0.80 2026/10/08 12:23:59 open 0 0 Bluejay Diagnostics Inc. Sell 0.81 - 1.03 1.2376 0.82 0.81 0.81 0.88 2.45
bjri 59.71 59.00 2026/10/08 15:56:08 open 0.22000000 0.37288136 BJ's Restaurants Inc. Sell 58.82 - 66.80 1.6105 59.80 59.68 60.52 60.40 47.76
bkd 10.96 10.73 2026/10/08 15:56:10 open -0.27000000 -2.51630941 Brookdale Senior Living Inc. Hold 11.07 - 12.20 -1.2787 10.84 10.87 10.81 11.30 12.82
bke 43.27 42.92 2026/10/08 15:56:12 extend-hours -0.32000000 -0.74557316 The Buckle Inc. Buy 39.65 - 44.17 0.4920 43.19 43.21 43.24 41.89 48.63
bkh 76.63 75.75 2026/10/08 15:56:09 open 0.68000000 0.89768977 Black Hills Corporation Hold 69.93 - 74.19 2.1353 74.67 74.92 72.22 71.67 71.79
bkha 12.21 12.97 2026/10/08 11:44:12 open -0.67000000 -5.16576715 Black Hawk Acquisition Corporation Class 11.85 - 12.19 -3.9282 12.57 12.35 12.50 12.33 11.71
bkkt 7.00 7.15 2026/10/08 15:56:14 extend-hours -0.24000000 -3.35664336 Bakkt Holdings Inc. Sell 7.17 - 9.73 -2.1190 7.02 7.04 7.42 7.98 10.82
bkng 159.91 154.62 2026/10/08 15:56:09 open 4.10000000 2.65166214 Booking Holdings Inc. Buy 155.90 - 213.78 3.8893 157.13 156.86 158.53 164.97 183.15
bkr 56.23 55.85 2026/10/08 15:56:11 extend-hours 0.89000000 1.59355416 Baker Hughes Company Buy 56.32 - 64.63 2.8312 56.07 56.07 56.32 57.30 57.76
bksy 21.05 21.57 2026/10/08 15:56:12 extend-hours -0.69000000 -3.19888734 BlackSky Technology Inc. Hold 20.50 - 25.21 -1.9613 21.07 21.26 21.69 21.73 24.94
bku 42.49 42.00 2026/10/08 15:56:09 open 0.35000000 0.83333333 Bankunited Inc. Hold 43.36 - 46.57 2.0709 42.29 42.36 42.86 43.84 45.05
bkv 23.91 24.00 2026/10/08 15:56:11 open 0.26000000 1.08333333 BKV Corporation Sell 22.79 - 26.76 2.3209 23.89 23.92 22.41 22.88 26.71
bkyi 1.72 1.72 2026/10/08 15:37:59 open -0.02000000 -1.16279070 BIO-key International Inc. Sell 2.04 - 3.10 0.0748 1.68 1.68 1.93 2.14 5.11
bl 29.26 28.20 2026/10/08 15:56:12 extend-hours 0.92000000 3.26241135 BlackLine Inc. Hold 27.85 - 33.72 4.5000 28.35 28.26 27.95 28.01 38.18
blbd 56.15 55.56 2026/10/08 15:56:10 open 0.35000000 0.62994960 Blue Bird Corporation Buy 55.58 - 63.95 1.8676 55.77 55.74 56.34 58.56 59.18
blco 17.28 17.50 2026/10/08 15:45:31 open -0.19000000 -1.08571429 Bausch + Lomb Corporation Hold 16.77 - 18.14 0.1519 17.19 17.18 17.16 17.05 16.60
bldp 1.94 1.97 2026/10/08 15:56:09 open -0.06000000 -3.04568528 Ballard Power Systems Inc. Hold 2.10 - 2.37 -1.8081 1.95 1.96 2.02 2.10 2.95
bldr 54.00 52.70 2026/10/08 15:56:08 open 0.32000000 0.60721063 Builders FirstSource Inc. Buy 57.68 - 69.36 1.8448 53.18 53.27 55.54 57.63 86.25
blin 0.77 0.78 2026/10/08 14:55:57 open -0.0262 -3.34695963 Bridgeline Digital Inc. Sell 0.83 - 1.00 -2.1094 0.77 0.78 0.83 0.83 0.98
blk 1,066.11 1,055.96 2026/10/08 15:56:09 open -4.28000000 -0.40531838 Blackrock Inc. Hold 1,037.24 - 1,176.64 0.8323 1,061.82 1,062.22 1,067.35 1,072.00 1,060.56
blkb 44.92 44.39 2026/10/08 15:56:11 extend-hours 0.32000000 0.72088308 Blackbaud Inc. Hold 42.13 - 48.62 1.9585 44.26 44.30 43.32 43.51 46.06
blmn 8.50 8.10 2026/10/08 15:56:08 open 0.34000000 4.19753086 Bloomin' Brands Inc. Sell 8.01 - 11.15 5.4351 8.43 8.44 8.35 8.32 7.42
blnd 1.05 1.00 2026/10/08 15:56:12 extend-hours 0.04000000 4.00000000 Blend Labs Inc. Buy 1.07 - 1.55 5.2376 1.03 1.03 1.03 1.16 1.97
blne 0.72 0.74 2026/10/08 11:19:14 open -0.00980000 -1.32432432 EASTSIDE DISTILLING INC. Sell 0.96 - 1.10 -0.0867 0.72 0.73 0.79 0.91 1.76
blnk 0.48 0.51 2026/10/08 15:56:10 open -0.03300000 -6.51530109 Blink Charging Co. Buy 0.51 - 0.60 -5.2777 0.49 0.50 0.52 0.55 0.76
blx 54.64 53.97 2026/10/08 15:56:08 open 0.54000000 1.00055586 Banco Latinoamericano de Comercio Exterior S.A Hold 53.61 - 56.33 2.2382 54.33 54.40 54.90 54.64 51.91
blze 12.98 13.48 2026/10/08 15:56:08 open -0.69400000 -5.14836795 Backblaze Inc. Class A Sell 12.31 - 15.28 -3.9108 13.30 13.26 13.84 13.24 8.83
bma 65.87 65.09 2026/10/08 15:45:32 open -0.01000000 -0.01536334 Banco Macro S.A. Sell 71.00 - 79.18 1.2222 65.88 65.93 66.46 70.38 83.18
bmbl 2.55 2.51 2026/10/08 15:56:10 open 0.06000000 2.39043825 Bumble Inc. Class A Hold 2.68 - 3.02 3.6280 2.52 2.52 2.53 2.70 3.35
bmea 1.37 1.32 2026/10/08 15:37:58 open 0.05000000 3.78787879 Biomea Fusion Inc. Sell 1.44 - 2.03 5.0255 1.33 1.33 1.30 1.50 1.34
bmi 127.60 123.85 2026/10/08 15:56:11 extend-hours 3.59000000 2.89866774 Badger Meter Inc. Hold 125.01 - 138.15 4.1363 124.90 125.35 125.82 128.24 145.95
bmo 160.65 160.01 2026/10/08 15:56:08 open -1.05000000 -0.65620899 Bank of Montreal Hold 168.30 - 177.19 0.5814 160.61 160.71 164.30 169.77 151.14
bmr 1.56 1.54 2026/10/08 12:10:42 open -0.03000000 -1.95274360 Beamr Imaging Ltd. Ordinary Share 1.19 - 1.35 -0.7151 1.55 1.55 1.44 1.34 1.69
bmrc 27.07 26.87 2026/10/08 15:56:09 open 0.27000000 1.00483811 Bank of Marin Bancorp Hold 26.47 - 28.40 2.2424 27.07 27.00 27.29 27.74 26.56
bmrn 54.86 54.95 2026/10/08 15:56:13 extend-hours -0.31000000 -0.56414923 BioMarin Pharmaceuticals Inc Sell 61.35 - 66.97 0.6735 54.43 54.64 56.57 60.38 57.86
bmy 59.63 59.10 2026/10/08 15:56:09 open -0.12000000 -0.20304569 Bristol-Myers Squibb Co. Buy 61.15 - 68.09 1.0346 59.24 59.41 60.08 62.10 58.23
bn 36.75 36.60 2026/10/08 15:56:09 open -0.23000000 -0.62841530 Brookfield Corporation Hold 36.63 - 42.12 0.6092 36.46 36.57 36.86 37.22 42.99
bnai 5.12 5.25 2026/10/08 15:45:32 open -0.26000000 -4.95238095 Brand Engagement Network Inc. Sell 6.48 - 13.42 -3.7148 5.23 5.28 5.71 6.55 15.65
bnd 70.22 69.92 2026/10/08 15:56:08 open 0.16580000 0.23712815 Vanguard Total Bond Market Hold 70.45 - 72.67 1.4747 70.07 70.04 70.02 70.64 73.21
bned 11.84 11.68 2026/10/08 15:56:08 open 0.28000000 2.39726027 Barnes & Noble Education Inc Buy 10.47 - 12.72 3.6349 11.69 11.71 11.66 11.33 10.37
bngo 1.48 1.46 2026/10/08 14:47:43 open -0.01070000 -0.73287671 Bionano Genomics Inc. Sell 1.17 - 1.83 0.5047 1.46 1.46 1.48 1.51 1.36
bnl 18.19 18.33 2026/10/08 15:56:08 open -0.04000000 -0.21822149 Broadstone Net Lease Inc. Hold 18.90 - 21.55 1.0194 18.13 18.15 18.38 19.05 19.13
bns 87.58 86.50 2026/10/08 15:56:08 open 0.36000000 0.41618497 Bank of Nova Scotia Buy 91.19 - 95.35 1.6538 87.48 87.49 89.58 92.01 79.32
bnt 36.52 36.54 2026/10/08 14:09:39 open -0.29000000 -0.79375941 Brookfield Wealth Solutions Ltd. Hold 36.59 - 42.23 0.4438 36.49 36.52 36.83 37.21 43.19
bntc 8.80 8.86 2026/10/08 15:45:40 open -0.24000000 -2.70880361 Benitec Biopharma Inc. Hold 9.64 - 13.02 -1.4712 8.77 8.74 9.10 10.12 12.02
boc 12.98 12.93 2026/10/08 15:37:59 open 0 0 Boston Omaha Corporation Sell 13.38 - 14.06 1.2376 12.87 12.88 13.05 13.34 12.78
bodi 4.64 4.81 2026/10/08 13:35:27 open -0.27000000 -5.61330561 The Beachbody Company Inc. Sell 4.80 - 6.15 -4.3757 4.69 4.74 4.83 4.87 8.80
bof 3.71 3.66 2026/10/08 11:31:11 open -0.13000000 -3.55191257 BranchOut Food Inc. Sell 3.64 - 4.14 -2.3143 3.64 3.66 3.74 3.76 3.65
boh 67.63 66.11 2026/10/08 15:56:10 open 1.31000000 1.98154591 Bank of Hawaii Corp. Hold 70.34 - 77.29 3.2192 67.08 66.98 67.89 71.80 73.36
bokf 126.14 124.94 2026/10/08 15:56:07 open 1.02000000 0.81639187 BOK Financial Corp Hold 130.58 - 138.62 2.0540 124.91 124.79 126.91 130.69 126.83
bold 2.52 2.58 2026/10/08 15:27:12 open -0.06000000 -2.32558140 Boundless Bio Inc. Buy 2.60 - 2.94 -1.0880 2.58 2.59 2.59 2.69 1.77
boom 5.79 5.77 2026/10/08 15:27:13 open -0.02000000 -0.34662045 DMC Global Inc. Buy 5.82 - 7.07 0.8910 5.76 5.78 5.80 6.00 6.51
boot 121.69 121.24 2026/10/08 15:56:08 open -0.74000000 -0.61035962 Boot Barn Holdings Inc. Sell 122.75 - 159.72 0.6272 121.23 121.29 122.36 126.85 163.19
borr 4.60 4.40 2026/10/08 15:56:10 open 0.29000000 6.59090909 Borr Drilling Limited Hold 4.12 - 4.81 7.8285 4.57 4.52 4.20 4.29 4.55
bosc 4.56 4.53 2026/10/08 12:56:31 open -0.16000000 -3.53200883 B.O.S. Better On-Line Solutions Ltd. 4.55 - 4.79 -2.2944 4.57 4.58 4.62 4.67 4.67
botj 27.10 27.09 2026/10/08 14:19:47 open 0.07500000 0.27685493 Bank of the James Financial Group Inc Hold 26.50 - 28.15 1.5145 27.11 27.09 27.22 27.18 22.50
bow 34.12 34.00 2026/10/08 15:56:12 extend-hours 0.07000000 0.20588235 Bowhead Specialty Holdings Inc. Hold 33.52 - 33.87 1.4435 34.11 34.11 33.89 33.82 28.08
box 36.30 35.68 2026/10/08 15:56:08 open 0.61000000 1.70964126 BOX INC. Sell 32.32 - 35.96 2.9472 35.73 35.80 35.23 33.86 29.12
boxl 3.25 3.24 2026/10/08 14:09:37 open 0.06010000 1.85493827 Boxlight Corporation Class A Hold 4.21 - 6.50 3.0925 3.35 3.33 3.98 4.58 11.89
bp 46.35 46.04 2026/10/08 15:56:09 open 1.85000000 4.01824500 BP p.l.c. Hold 42.15 - 46.96 5.2558 46.05 45.98 44.97 45.20 41.11
bpop 155.75 154.51 2026/10/08 15:56:10 open 0.27000000 0.17474597 Popular Inc Hold 158.88 - 171.33 1.4124 154.90 155.04 157.12 159.95 143.93
bprn 43.46 42.86 2026/10/08 15:56:10 open 0.69000000 1.60989267 Princeton Bancorp Inc. (PA) Hold 42.22 - 43.88 2.8475 43.27 43.31 43.33 43.49 37.21
br 165.33 160.79 2026/10/08 15:56:08 open 5.08000000 3.15940046 Broadridge Financial Solutions Inc Hold 162.66 - 184.82 4.3970 162.26 162.43 160.19 163.35 178.80
brbr 7.96 7.85 2026/10/08 15:56:08 open 0.22000000 2.80254777 BellRing Brands Inc. Buy 7.69 - 10.79 4.0402 7.80 7.86 7.63 8.25 17.29
brc 84.51 84.57 2026/10/08 15:56:13 extend-hours -0.44000000 -0.52027906 Brady Corporation Buy 82.63 - 94.09 0.7173 84.22 84.26 84.71 84.77 84.96
brcc 9.49 9.45 2026/10/08 15:38:01 open 0.10000000 1.05820106 BRC Inc. Sell 8.04 - 9.89 2.2958 9.38 9.40 9.32 9.16 10.32
brid 5.46 5.49 2026/10/08 14:47:37 open 0.51000000 9.28961749 Bridgford Foods Corp 5.74 - 6.28 10.5272 5.50 5.50 5.48 5.73 7.06
brk.a 765,620.03 759,850.00 2026/10/08 13:35:27 open 6981.97000000 0.91886162 Berkshire Hathaway Inc. Hold 752,091.01 - 780,297.19 2.1565 763,583.49 764,408.58 757,842.31 761,794.51 742,020.14
brk.b 510.79 506.61 2026/10/08 15:56:10 open 4.80000000 0.94747439 BERKSHIRE HATHAWAY Class B Hold 502.01 - 519.80 2.1851 506.71 506.30 504.29 506.96 494.40
brkr 57.82 59.23 2026/10/08 15:56:08 open -1.80000000 -3.03900051 Bruker Corporation Hold 52.66 - 64.00 -1.8014 57.67 58.06 61.20 60.04 50.36
brku 23.31 22.85 2026/10/08 14:11:07 open 0.42620000 1.86520788 Direxion Daily BRKB Bull 2X Shares Hold 22.60 - 24.26 3.1028 22.96 22.91 22.69 23.03 23.11
brlt 1.43 1.40 2026/10/08 14:55:53 open 0.05000000 3.57142857 Brilliant Earth Group Inc. Class A Hold 1.28 - 1.50 4.8090 1.41 1.42 1.41 1.41 1.51
bro 63.80 61.88 2026/10/08 15:56:08 open 2.03000000 3.28054299 Brown & Brown Inc. Hold 60.33 - 73.34 4.5181 62.16 62.22 61.20 62.76 68.84
bros 39.87 38.04 2026/10/08 15:56:08 open 1.49110000 3.91982124 Dutch Bros Inc. Hold 38.43 - 51.23 5.1574 39.23 38.94 38.75 40.05 54.95
brsp 3.94 3.76 2026/10/08 15:45:31 open 0.12000000 3.19148936 BrightSpire Capital Inc. Hold 4.05 - 4.87 4.4291 3.85 3.85 3.81 4.08 5.25
brt 13.61 13.50 2026/10/08 15:56:10 open 0.06000000 0.44444444 BRT Apartments Corp Hold 13.70 - 15.14 1.6820 13.49 13.51 13.43 13.73 14.39
brtx 1.90 2.18 2026/10/08 14:55:55 open -0.35000000 -16.05504587 BioRestorative Therapies Inc. (NV) Sell 2.51 - 4.45 -14.8174 2.07 2.04 2.19 2.41 10.98
brx 27.10 26.86 2026/10/08 15:56:12 extend-hours 0.24000000 0.89352197 BRIXMOR PROPERTY GROUP INC. Buy 27.64 - 29.50 2.1311 26.92 26.90 27.24 27.87 28.59
brze 28.45 28.46 2026/10/08 15:56:09 open 0 0 Braze Inc. Class A Sell 23.72 - 34.53 1.2376 28.12 28.24 26.76 25.25 25.89
bsac 31.91 31.50 2026/10/08 15:56:10 open 0.30000000 0.95238095 Banco Santander-Chile Buy 33.78 - 36.15 2.1900 31.94 31.92 32.17 33.47 32.60
bsbr 5.84 5.81 2026/10/08 15:56:10 open -0.06000000 -1.03270224 BANCO SANTANDER (BRASIL) SA Hold 5.70 - 6.02 0.2049 5.83 5.83 5.70 5.75 5.93
bset 21.76 21.18 2026/10/08 15:27:19 open 0.30000000 1.41643059 Bassett Furniture Industries I Buy 17.29 - 19.16 2.6540 21.55 21.59 20.83 19.24 16.63
bsm 14.75 14.70 2026/10/08 15:37:58 open 0.13000000 0.88435374 Black Stone Minerals L.P. Sell 14.56 - 15.17 2.1220 14.79 14.80 14.63 14.71 14.33
bsrr 39.99 39.38 2026/10/08 15:37:57 open 0.40000000 1.01574403 Sierra Bancorp Hold 39.40 - 41.09 2.2533 39.82 39.72 39.48 40.06 36.29
bsvn 55.54 54.91 2026/10/08 15:56:13 extend-hours 0.44000000 0.80131124 Bank7 Corp. Buy 51.36 - 57.43 2.0389 55.31 55.40 55.45 55.20 45.91
bsx 41.94 41.50 2026/10/08 15:56:11 extend-hours 0.42000000 1.01204819 Boston Scientific Corp. Sell 42.98 - 49.86 2.2497 41.74 41.68 42.31 42.94 66.15
bsy 34.90 35.47 2026/10/08 15:56:07 open -0.33000000 -0.93036369 Bentley Systems Incorporated Class B Sell 30.97 - 37.61 0.3072 34.63 34.74 34.18 32.29 36.25
btbd 1.58 1.63 2026/10/08 10:55:05 open 0.07500000 4.60122699 BT Brands Inc. 1.36 - 1.87 5.8388 1.64 1.63 1.75 1.79 1.50
btbt 1.36 1.45 2026/10/08 15:56:08 open -0.09020000 -6.22068966 Bit Digital Inc. Ordinary Shares Hold 1.34 - 1.86 -4.9831 1.40 1.43 1.52 1.61 1.85
btcs 1.25 1.31 2026/10/08 14:29:55 open -0.06000000 -4.58015267 BTCS Inc. Sell 1.25 - 1.65 -3.3425 1.26 1.28 1.41 1.42 1.89
btct 1.04 1.07 2026/10/08 15:37:57 open -0.04000000 -3.73831776 BTC Digital Ltd. Ordinary Shares Sell 1.13 - 2.10 -2.5007 1.07 1.07 1.12 1.22 1.33
btdr 9.73 10.29 2026/10/08 15:56:09 open -0.60000000 -5.83090379 Bitdeer Technologies Group Class Sell 10.32 - 13.14 -4.5933 10.19 10.21 10.78 11.57 12.55
bte 4.75 4.70 2026/10/08 15:56:08 open 0.16000000 3.40425532 Baytex Energy Corp. Sell 4.58 - 5.17 4.6419 4.73 4.71 4.65 4.75 4.10
btmd 1.12 1.10 2026/10/08 14:02:44 open 0.06000000 5.45454545 Biote Corp. Class A Hold 1.23 - 1.69 6.6921 1.12 1.12 1.14 1.24 2.01
btoc 0.22 0.22 2026/10/08 15:45:35 open 0.00110000 0.49327354 Armlogi Holding Corp. Buy 0.24 - 0.31 1.7309 0.22 0.23 0.23 0.25 0.37
btsg 63.74 63.74 2026/10/08 15:56:10 open -0.14000000 -0.21964230 BrightSpring Health Services Inc. Buy 55.78 - 62.56 1.0180 63.49 63.53 61.81 59.23 49.85
btu 25.05 25.00 2026/10/08 15:56:10 open 0.16000000 0.64000000 Peabody Energy Corporation Hold 25.07 - 29.69 1.8776 25.30 25.28 25.08 25.76 27.81
bud 77.56 75.99 2026/10/08 15:56:12 extend-hours 2.79000000 3.67153573 Anheuser-Busch INBEV SA/NV Hold 77.06 - 80.35 4.9091 76.70 76.52 74.83 76.97 74.07
bur 3.44 3.45 2026/10/08 15:56:11 extend-hours -0.06000000 -1.73913043 Burford Capital Limited Hold 3.63 - 4.48 -0.5015 3.39 3.41 3.60 3.81 6.18
burl 277.16 270.62 2026/10/08 15:56:09 open 4.28000000 1.58155347 BURLINGTON STORES INC. Hold 227.28 - 315.27 2.8192 274.85 275.04 274.77 256.67 298.16
buse 29.20 28.86 2026/10/08 15:45:30 open 0.25 0.86625087 First Busey Corporation Class A Hold 29.64 - 30.68 2.1039 28.95 29.03 29.40 29.99 26.73
bv 10.48 10.37 2026/10/08 15:56:10 open 0.06000000 0.57859209 BrightView Holdings Inc. Buy 9.91 - 11.36 1.8162 10.42 10.43 10.33 10.60 12.28
bvfl 21.87 21.56 2026/10/08 15:10:15 open -0.29000000 -1.34539550 BV Financial Inc. Hold 20.69 - 21.77 -0.1078 21.71 21.74 21.50 21.22 19.59
bvn 31.57 30.92 2026/10/08 15:45:36 open 0.30000000 0.97024580 Compania de Minas Buenaventura S.A. Buy 32.85 - 36.30 2.2079 30.90 30.90 31.51 32.81 31.95
bvs 12.65 12.72 2026/10/08 15:56:11 extend-hours -0.08000000 -0.62893082 Bioventus Inc. Class A Buy 12.63 - 14.37 0.6087 12.66 12.68 13.10 13.09 9.87
bw 5.49 5.52 2026/10/08 15:56:08 open -0.14000000 -2.53623188 Babcock & Wilcox Enterprises Inc. Buy 6.17 - 7.94 -1.2986 5.48 5.48 5.68 6.53 9.67
bwa 61.62 61.54 2026/10/08 15:56:08 open -0.64000000 -1.03997400 BorgWarner Inc. Buy 58.48 - 67.54 0.1976 61.71 61.78 61.44 62.71 56.56
bwb 20.39 20.06 2026/10/08 15:56:14 extend-hours 0.17000000 0.84745763 Bridgewater Bancshares Inc. Hold 20.48 - 21.85 2.0851 20.27 20.32 20.44 20.83 18.98
bwen 3.84 4.01 2026/10/08 14:55:52 open -0.20000000 -4.98753117 Broadwind Inc. Buy 3.92 - 4.59 -3.7499 0.00 0.00 4.18 4.16 3.33
bwfg 65.56 65.28 2026/10/08 15:38:02 open 0.32000000 0.49019608 Bankwell Financial Group Inc Hold 65.46 - 68.57 1.7278 65.47 65.62 65.91 66.87 54.29
bwin 31.86 31.85 2026/10/08 15:56:12 extend-hours 0.04000000 0.12558870 The Baldwin Insurance Group Inc. Class A Hold 28.23 - 32.49 1.3632 31.88 31.89 31.82 31.41 25.59
bwlp 26.23 25.64 2026/10/08 15:56:11 extend-hours 0.83000000 3.23712949 BW LPG Limited Hold 23.53 - 26.14 4.4747 25.94 25.78 25.73 25.33 18.87
bwmn 42.79 42.75 2026/10/08 15:45:34 open -0.01000000 -0.02339181 Bowman Consulting Group Ltd. Hold 42.42 - 42.61 1.2142 42.79 42.78 42.72 42.57 35.11
bwmx 16.29 16.30 2026/10/08 15:56:12 extend-hours 0.06000000 0.36809816 Betterware de Mexico S.A.P.I. de C.V. Buy 15.39 - 17.31 1.6057 16.24 16.25 16.33 16.47 16.35
bwxt 142.11 140.00 2026/10/08 15:56:08 open 0.68000000 0.48571429 BWX Technologies Inc. Hold 138.68 - 161.54 1.7233 142.43 141.60 139.26 142.46 183.65
bx 112.68 110.72 2026/10/08 15:56:08 open 0.85000000 0.76770231 Blackstone Inc. Buy 117.21 - 143.64 2.0053 111.63 111.42 112.19 119.19 128.74
bxc 71.02 70.05 2026/10/08 15:56:08 open 0.33000000 0.47109208 BlueLinx Holdings Inc. Buy 73.82 - 83.50 1.7087 71.16 71.12 73.21 75.07 63.24
bxp 59.27 59.22 2026/10/08 15:56:07 open -0.10000000 -0.16886187 BXP Inc. Buy 62.27 - 72.13 1.0687 59.23 59.16 59.74 62.18 63.72
by 36.78 36.50 2026/10/08 15:56:13 extend-hours 0.31000000 0.84931507 Byline Bancorp Inc. Hold 36.88 - 38.85 2.0869 0.00 0.00 37.29 37.59 33.23
byd 70.11 69.57 2026/10/08 15:56:10 open 0.15000000 0.21561018 Boyd Gaming Corporation Hold 71.74 - 81.11 1.4532 69.78 69.81 68.73 71.71 81.05
bynd 7.71 7.63 2026/10/08 15:56:08 open 0.01210000 0.15858453 Beyond Meat Inc. Sell 9.19 - 14.25 1.3962 7.62 7.61 7.98 9.19 22.91
byrn 4.55 3.68 2026/10/08 15:45:31 open 0.55000000 14.94565217 Byrna Technologies Inc. Sell 3.40 - 3.82 16.1833 4.19 4.19 3.80 3.75 9.67
bysi 0.61 0.63 2026/10/08 14:19:49 open -0.03550000 -5.63492063 BeyondSpring Inc. Ordinary Shares Buy 0.60 - 0.77 -4.3973 0.61 0.62 0.72 0.74 1.41
bzai 0.29 0.29 2026/10/08 15:56:10 open 0.00920000 3.17132023 Blaize Holdings Inc. Buy 0.46 - 0.63 4.4089 0.29 0.29 0.39 0.50 1.53
bzfd 1.18 1.20 2026/10/08 15:45:33 open -0.04000000 -3.33333333 BuzzFeed Inc. Class A Buy 1.03 - 1.24 -2.0957 1.20 1.19 1.16 1.11 1.10
bzh 33.43 33.42 2026/10/08 15:56:11 open -0.01000000 -0.02992220 Beazer Homes USA Inc. New Hold 33.14 - 33.36 1.2077 33.43 33.43 33.40 33.35 26.08
c 127.72 126.61 2026/10/08 15:56:07 open 0.84000000 0.66348091 Citigroup Inc. Buy 131.62 - 138.82 1.9011 126.60 126.56 127.95 132.24 121.23
caap 24.39 24.50 2026/10/08 15:45:33 open -0.38000000 -1.55102041 Corporacion America Airports S.A. Buy 23.09 - 24.82 -0.3134 24.48 24.52 24.75 24.15 25.59
caas 4.40 4.37 2026/10/08 15:12:54 open 0.03000000 0.68649886 China Automotive Systems Inc. 4.99 - 5.51 1.9241 4.37 4.37 4.58 4.85 4.50
caba 1.95 1.96 2026/10/08 15:56:15 extend-hours -0.05000000 -2.55102041 Cabaletta Bio Inc. Sell 2.15 - 3.57 -1.3134 1.92 1.94 1.99 2.26 2.81
cabo 15.70 13.09 2026/10/08 15:56:10 open 2.72000000 20.77922078 Cable One Inc. Sell 15.63 - 28.51 22.0168 13.07 13.05 12.18 15.72 71.95
cac 56.43 55.64 2026/10/08 14:55:57 open 0.42000000 0.75485262 Camden National Corporation Buy 56.17 - 58.36 1.9925 56.16 56.17 56.61 57.37 49.36
cacc 542.76 534.59 2026/10/08 15:56:14 extend-hours 10.27000000 1.92109841 Credit Acceptance Corp Buy 547.40 - 607.77 3.1587 533.77 534.05 529.31 560.33 515.27
caci 599.29 581.75 2026/10/08 15:45:30 open 17.55000000 3.01675978 CACI INTERNATIONAL CLA Hold 606.85 - 637.16 4.2544 579.26 578.00 609.56 612.65 561.14
cadl 9.66 9.70 2026/10/08 15:56:11 extend-hours -0.16000000 -1.64948454 Candel Therapeutics Inc. Sell 10.54 - 13.75 -0.4119 9.57 9.63 9.98 10.44 7.67
cae 23.17 23.12 2026/10/08 15:56:09 open 0.10000000 0.43252595 CAE INC Hold 23.56 - 25.27 1.6701 23.12 23.11 23.63 23.91 26.71
cag 13.61 13.26 2026/10/08 15:56:07 open 0.32000000 2.41327300 Conagra Brands Inc. Sell 14.60 - 16.27 3.6509 13.28 13.31 13.32 14.17 15.72
cah 239.97 231.50 2026/10/08 15:56:10 open 6.80000000 2.93736501 Cardinal Health Inc. Sell 221.27 - 248.61 4.1750 232.90 233.85 232.28 229.01 216.53
cake 107.01 106.65 2026/10/08 15:56:08 open -0.08000000 -0.07501172 Cheesecake Factory (The) Hold 95.87 - 115.35 1.1626 106.91 106.96 108.14 104.07 73.62
cal 12.32 12.35 2026/10/08 15:45:31 open -0.02000000 -0.16194332 Caleres Inc Hold 11.74 - 13.09 1.0757 0.00 0.00 12.34 12.29 12.25
calc 1.34 1.46 2026/10/08 15:45:37 open -0.18000000 -12.32876712 CalciMedica Inc. Buy 1.74 - 2.94 -11.0912 1.38 1.39 1.52 1.72 7.78
calm 64.90 62.81 2026/10/08 15:56:09 open 2.13000000 3.39117975 Cal-Maine Foods Inc Sell 68.48 - 84.14 4.6288 63.21 63.39 64.71 69.12 79.42
calx 36.10 35.37 2026/10/08 15:56:10 open 1.96000000 5.54141928 CALIX INC. Hold 33.27 - 39.85 6.7790 35.75 35.81 35.14 34.88 45.16
camp 3.75 3.80 2026/10/08 15:56:08 open -0.14000000 -3.68421053 CAMP4 Therapeutics Corporation Buy 3.72 - 4.49 -2.4466 3.63 3.65 3.87 4.00 4.20
camt 150.61 149.62 2026/10/08 15:56:08 open -1.70000000 -1.13621174 Camtek Ltd Buy 128.14 - 151.36 0.1014 149.27 149.48 156.08 151.61 146.01
capr 8.02 7.89 2026/10/08 15:56:10 open -0.06920000 -0.87705957 Capricor Therapeutics Inc Sell 8.29 - 10.06 0.3605 7.97 7.97 8.25 8.54 18.44
car 110.06 108.82 2026/10/08 15:56:12 extend-hours -0.22000000 -0.20216872 Avis Budget Group Inc. Buy 103.54 - 147.49 1.0354 108.31 108.61 109.60 113.68 135.68
care 30.41 30.05 2026/10/08 15:45:31 open 0.28000000 0.93178037 Carter Bankshares Inc. Hold 29.93 - 32.05 2.1694 30.14 30.18 30.47 30.72 25.68
carg 29.25 28.72 2026/10/08 15:56:14 extend-hours 0.47000000 1.63677520 CarGurus Inc. Class A Buy 30.57 - 36.56 2.8744 28.79 28.86 29.30 31.64 33.74
carr 55.84 54.49 2026/10/08 15:56:09 open 0.83000000 1.52321527 Carrier Global Corporation Buy 53.88 - 59.71 2.7608 55.35 55.38 55.50 55.74 60.20
cars 9.72 9.53 2026/10/08 15:56:12 extend-hours 0.20000000 2.09863589 Cars.com Inc. Buy 10.35 - 12.34 3.3362 9.53 9.53 9.74 10.68 10.64
cart 46.28 45.37 2026/10/08 15:56:09 open 1.09000000 2.40246859 Maplebear Inc. Hold 42.96 - 51.72 3.6401 45.89 45.94 45.18 45.58 42.31
cash 71.98 71.17 2026/10/08 15:56:12 extend-hours 0.95000000 1.33483209 Pathward Financial Inc. Hold 73.27 - 83.59 2.5724 0.00 0.00 73.06 74.74 80.72
cass 53.93 53.54 2026/10/08 15:45:34 open 0.46000000 0.85917071 Cass Information Systems Inc Hold 54.03 - 57.33 2.0968 53.79 53.79 53.88 54.42 47.72
casy 642.72 642.00 2026/10/08 15:56:09 open 9.03000000 1.40654206 Casey's General Stores Inc Hold 584.83 - 824.92 2.6441 642.39 641.75 625.03 614.14 685.66
cat 794.53 808.70 2026/10/08 15:56:09 open -17.65000000 -2.18251515 Caterpillar Inc. Buy 779.16 - 822.48 -0.9449 801.09 800.78 839.44 821.68 761.72
cato 2.38 2.41 2026/10/08 15:12:52 open 0.01000000 0.41493776 CATO CORP Hold 2.34 - 2.79 1.6525 2.35 2.35 2.38 2.42 3.03
caty 59.47 59.06 2026/10/08 15:45:34 open 0.49000000 0.82966475 Cathay General Bancorp Hold 60.47 - 62.69 2.0673 59.27 59.23 60.04 61.22 54.78
cava 54.49 53.33 2026/10/08 15:56:12 extend-hours 2.24000000 4.20026252 CAVA Group Inc. Sell 49.76 - 69.29 5.4379 53.67 53.48 53.67 53.59 67.26
cb 343.62 335.27 2026/10/08 15:56:08 open 9.08000000 2.70826498 Chubb Limited Hold 334.84 - 348.25 3.9459 340.07 339.84 334.18 337.33 323.01
cban 20.32 19.93 2026/10/08 15:45:37 open 0.19000000 0.95333668 Colony Bankcorp Inc. Hold 20.44 - 21.75 2.1909 20.21 20.22 20.35 20.74 19.50
cbat 1.05 1.08 2026/10/08 15:45:33 open 0 0 CBAK Energy Technology Inc. Sell 0.86 - 1.46 1.2376 1.05 1.05 1.22 1.16 0.88
cbl 49.10 48.57 2026/10/08 15:56:12 extend-hours 0.70000000 1.44121886 CBL & Associates Properties Inc. Hold 52.31 - 55.80 2.6788 49.04 49.27 51.89 53.04 44.19
cbll 23.24 23.40 2026/10/08 15:56:15 extend-hours -0.33000000 -1.41025641 CeriBell Inc. Hold 23.37 - 25.04 -0.1727 23.00 23.01 23.87 23.72 19.63
cbna 49.50 49.50 2026/10/08 15:56:10 open 0.13000000 0.26262626 Chain Bridge Bancorp Inc. Hold 45.25 - 49.31 1.5002 49.05 48.91 48.23 47.51 38.67
cbnk 39.15 39.17 2026/10/08 15:45:30 open 0.24000000 0.61271381 Capital Bancorp Inc. Hold 35.62 - 36.98 1.8503 38.84 38.88 39.56 37.44 32.58
cbre 131.08 126.47 2026/10/08 15:56:10 open 3.52000000 2.78326876 CBRE GROUP INC. Sell 136.41 - 151.74 4.0209 127.99 128.51 129.75 134.98 144.83
cbrl 55.32 55.83 2026/10/08 15:56:12 extend-hours -1.06000000 -1.89862081 Cracker Barrel Old Country Store Inc. Hold 43.22 - 58.56 -0.6610 55.59 55.68 55.34 51.53 39.78
cbsh 54.60 53.91 2026/10/08 15:56:10 open 0.70000000 1.29846040 Commerce Bancshares Inc Buy 55.59 - 58.65 2.5361 54.27 54.24 54.76 56.34 53.46
cbt 75.49 75.58 2026/10/08 15:56:09 open 0.20000000 0.26462027 Cabot Corporation Hold 76.59 - 84.58 1.5022 75.15 75.26 76.49 77.71 76.82
cbu 59.25 58.96 2026/10/08 15:56:09 open -0.12000000 -0.20352782 Community Financial System Inc. Buy 60.69 - 63.85 1.0341 59.24 59.19 59.80 61.21 60.91
cbus 1.60 1.62 2026/10/08 14:55:54 open -0.03000000 -1.85185185 Cibus Inc. Class A Buy 1.49 - 1.68 -0.6142 1.61 1.60 1.64 1.60 1.79
cbz 54.84 54.72 2026/10/08 15:56:11 extend-hours 0.05000000 0.09137427 CBIZ Inc. Hold 54.41 - 54.91 1.3290 54.83 54.83 54.74 54.67 43.37
cc 13.80 13.88 2026/10/08 15:56:08 open -0.15000000 -1.08069164 The Chemours Company Buy 14.19 - 15.88 0.1569 13.88 13.88 13.82 14.27 17.11
ccap 9.14 9.01 2026/10/08 14:55:50 open 0.08000000 0.88790233 Crescent Capital BDC Inc. Hold 9.58 - 10.70 2.1255 9.07 9.08 9.06 9.47 12.11
ccb 42.53 40.62 2026/10/08 15:45:31 open 1.77000000 4.35745938 Coastal Financial Corporation Buy 43.62 - 50.33 5.5951 41.53 41.58 40.90 44.09 74.84
ccbg 48.68 48.53 2026/10/08 15:56:09 open -0.17000000 -0.35029878 Capital City Bank Group Inc Buy 48.75 - 51.84 0.8873 48.74 48.69 49.09 49.81 45.55
cccc 2.87 2.80 2026/10/08 15:56:08 open 0.03000000 1.07142857 C4 Therapeutics Inc. Sell 3.03 - 4.24 2.3090 2.80 2.80 2.94 3.14 3.06
ccep 103.92 101.27 2026/10/08 15:56:08 open 2.87000000 2.83400810 Coca-Cola Europacific Partners plc Ordinary Shares Buy 99.69 - 109.85 4.0716 102.58 102.41 101.57 101.77 97.85
ccg 5.49 5.77 2026/10/08 11:55:03 open -0.62000000 -10.74523397 Cheche Group Inc. Class Sell 12.10 - 17.21 -9.5076 5.68 5.44 5.30 10.19 22.53
cci 68.85 69.00 2026/10/08 15:56:07 open 0.99000000 1.43478261 Crown Castle Inc. Hold 67.63 - 77.26 2.6724 68.67 68.74 67.60 70.23 82.41
ccj 87.15 87.96 2026/10/08 15:56:08 open -2.10000000 -2.38744884 Cameco Corporation Hold 88.12 - 107.36 -1.1498 87.48 87.60 87.82 89.61 102.19
cck 108.78 106.64 2026/10/08 15:56:12 extend-hours 1.78000000 1.66916729 Crown Holdings Inc. Buy 105.70 - 120.43 2.9068 107.30 107.71 106.89 108.73 105.31
ccl 26.16 25.61 2026/10/08 15:56:08 open -0.02000000 -0.07809449 Carnival Corporation Buy 21.79 - 26.14 1.1595 25.81 25.81 25.87 23.75 27.55
ccld 1.94 2.00 2026/10/08 15:20:53 open -0.07000000 -3.50000000 CareCloud Inc. Hold 2.04 - 2.66 -2.2624 1.96 1.95 2.02 2.05 2.62
ccne 33.67 33.28 2026/10/08 15:45:30 open 0.29000000 0.87139423 CNB Financial Corp/PA Hold 33.42 - 34.91 2.1090 33.60 33.54 33.80 34.13 30.16
cco 2.43 2.42 2026/10/08 15:56:12 extend-hours 0.03000000 1.23966942 Clear Channel Outdoor Holdings Inc. Hold 2.34 - 2.40 2.4773 2.43 2.43 2.40 2.39 2.28
ccoi 9.61 9.81 2026/10/08 15:56:08 open -0.38000000 -3.87359837 Cogent Communications Holdings Inc. Hold 7.64 - 10.22 -2.6360 9.45 9.55 9.06 8.80 18.34
ccs 56.57 55.82 2026/10/08 15:56:11 extend-hours 0.44000000 0.78824794 CENTURY COMMUNITIES INC. Buy 59.56 - 70.31 2.0259 55.51 55.65 58.24 59.93 61.78
ccsi 36.50 35.76 2026/10/08 15:45:36 open 0.75 2.09731544 Consensus Cloud Solutions Inc. Hold 33.59 - 39.85 3.3349 35.99 36.06 35.98 35.68 30.17
ccu 11.02 10.83 2026/10/08 15:45:31 open 0.14000000 1.29270545 Compania Cervecerias Unidas S.A. Hold 10.93 - 12.56 2.5303 11.04 11.04 10.84 11.11 12.12
cde 16.92 16.42 2026/10/08 15:56:08 open 0.43000000 2.61875761 Coeur Mining Inc. Buy 18.94 - 22.21 3.8564 16.62 16.56 17.10 18.77 18.63
cdio 1.87 1.99 2026/10/08 14:56:05 open -0.10000000 -5.02512563 Cardio Diagnostics Holdings Inc. Buy 1.83 - 2.07 -3.7875 1.95 1.94 1.97 1.98 2.52
cdlx 1.93 2.22 2026/10/08 13:32:15 open -0.33000000 -14.86486486 Cardlytics Inc. Sell 3.44 - 4.28 -13.6273 1.97 2.03 2.48 3.15 8.08
cdna 62.31 61.89 2026/10/08 15:56:09 open -0.83500000 -1.34927688 CareDx Inc. Buy 48.97 - 61.37 -0.1117 62.56 62.42 65.28 59.31 30.84
cdns 348.82 354.04 2026/10/08 15:56:09 open -7.28000000 -2.05626483 Cadence Design Systems Hold 273.96 - 347.55 -0.8187 352.51 352.05 353.29 319.66 328.93
cdp 33.47 33.36 2026/10/08 15:56:08 open 0.08000000 0.23980815 COPT Defense Properties Hold 33.77 - 37.55 1.4774 33.32 33.35 33.45 34.14 32.34
cdre 24.70 24.84 2026/10/08 15:56:10 open -0.14000000 -0.56360709 Cadre Holdings Inc. Hold 26.10 - 31.52 0.6740 24.66 24.64 25.01 26.16 33.88
cdt 0.80 0.82 2026/10/08 15:12:49 open -0.02950000 -3.59274144 Conduit Pharmaceuticals Inc. Sell 0.12 - 2.05 -2.3551 0.82 0.82 0.95 2.88 3,996.44
cdw 139.43 136.50 2026/10/08 15:56:08 open 3.06000000 2.24175824 CDW Corporation Sell 139.46 - 153.92 3.4794 137.67 137.62 135.53 141.27 136.77
cdxs 1.37 1.39 2026/10/08 15:56:12 extend-hours -0.05000000 -3.59712230 Codexis Inc. Sell 1.32 - 1.70 -2.3595 1.37 1.38 1.37 1.37 1.79
cdzi 3.50 3.60 2026/10/08 15:56:12 extend-hours -0.10000000 -2.77777778 CADIZ Inc. Hold 3.37 - 4.31 -1.5402 3.62 3.63 3.64 3.67 4.63
ce 44.96 43.59 2026/10/08 15:56:08 open 0.95000000 2.17939894 Celanese Corporation Hold 44.13 - 48.49 3.4170 44.49 44.47 44.56 45.51 48.36
ceco 65.76 69.92 2026/10/08 15:56:08 open -5.61000000 -8.02345538 Ceco Environmental Corp Hold 67.46 - 79.13 -6.7859 69.32 69.00 72.60 72.69 66.40
ceg 285.03 298.22 2026/10/08 15:56:08 open -13.81550000 -4.63273142 Constellation Energy Corporation Hold 254.71 - 299.05 -3.3951 297.44 296.58 279.13 270.20 301.22
celc 67.45 64.74 2026/10/08 15:56:08 open 2.09000000 3.22854715 Celcuity Inc. Buy 79.37 - 96.43 4.4662 64.54 64.16 70.18 75.78 99.26
celh 27.44 26.82 2026/10/08 15:56:09 open 0.58000000 2.16296849 Celsius Holdings Inc. Sell 26.63 - 35.34 3.4006 27.21 27.11 27.20 27.45 38.45
celu 1.44 1.46 2026/10/08 11:47:11 open -0.01000000 -0.68493151 Celularity Inc. Class A Buy 0.80 - 2.10 0.5527 1.46 1.46 1.54 1.44 1.28
celz 0.87 0.88 2026/10/08 14:47:34 open -0.02880000 -3.27272727 Creative Medical Technology Holdings Inc. Buy 0.82 - 1.24 -2.0351 0.87 0.87 0.91 0.95 1.79
cenn 3.75 3.87 2026/10/08 15:12:49 open 0.06000000 1.55038760 Cenntro Inc. Buy 3.91 - 4.65 2.7880 3.88 3.84 3.81 4.22 6.26
cent 40.73 40.00 2026/10/08 15:45:38 open 0.40000000 1.00000000 Central Garden and Pet Co Hold 39.49 - 44.24 2.2376 40.41 40.38 39.93 40.05 37.86
centa 35.07 34.68 2026/10/08 15:45:36 open 0.28000000 0.80738178 Central Garden & Pet Company Hold 34.16 - 38.24 2.0450 34.88 34.88 34.46 34.54 33.52
cenx 36.48 35.80 2026/10/08 15:56:12 extend-hours 0.35000000 0.97765363 Century Aluminum Co Buy 38.12 - 47.95 2.2153 36.17 36.18 36.38 38.72 45.29
cers 2.27 2.26 2026/10/08 15:27:22 open -0.01000000 -0.44247788 Cerus Corp Sell 2.46 - 2.74 0.7951 2.24 2.25 2.31 2.46 2.26
cert 8.64 8.90 2026/10/08 15:56:14 extend-hours -0.32000000 -3.59752670 Certara Inc. Buy 7.42 - 8.89 -2.3599 8.71 8.80 9.28 8.62 8.00
cetx 2.02 1.94 2026/10/08 15:27:21 open 0.05000000 2.57731959 CEMTREX INC. Sell 2.03 - 2.74 3.8149 1.97 1.97 1.99 2.10 13.21
cety 0.95 0.96 2026/10/08 15:12:53 open 0.03990000 4.17801047 Clean Energy Technologies Inc. 0.95 - 1.11 5.4156 0.97 0.97 0.97 0.99 1.04
ceva 33.58 34.91 2026/10/08 15:56:10 open -1.82000000 -5.21415270 CEVA Inc. Buy 26.23 - 34.46 -3.9765 34.63 34.54 35.91 33.42 29.09
cf 113.58 116.60 2026/10/08 15:56:10 open -0.86000000 -0.73756432 CF Industries Holding Inc. Sell 118.44 - 139.27 0.5000 114.52 115.19 115.11 121.01 107.06
cfbk 34.38 34.01 2026/10/08 15:45:31 open 0.44000000 1.29373714 CF Bankshares Inc. Buy 33.91 - 35.73 2.5313 34.17 34.25 34.33 34.60 29.87
cffi 102.89 102.02 2026/10/08 13:53:31 open -0.61000000 -0.59792198 C&F Financial Corp Hold 89.44 - 96.26 0.6397 102.17 102.05 100.12 96.47 79.50
cffn 8.47 8.35 2026/10/08 15:56:08 open 0.05000000 0.59880240 Capitol Federal Financial Inc. Hold 8.54 - 8.91 1.8364 8.42 8.44 8.50 8.68 7.63
cfg 63.88 62.54 2026/10/08 15:56:08 open 1.02000000 1.63095619 Citizens Financial Group Inc. Buy 64.61 - 70.83 2.8686 62.97 63.03 63.86 66.21 62.45
cfr 152.01 149.90 2026/10/08 15:56:09 open 1.99000000 1.32755170 Cullen/Frost Bankers Inc. Hold 154.26 - 163.61 2.5652 150.33 150.54 152.92 157.40 142.56
cg 38.38 37.30 2026/10/08 15:56:09 open 0.59000000 1.58176944 The Carlyle Group Inc. Buy 39.42 - 49.24 2.8194 37.43 37.48 38.97 39.97 48.88
cgau 21.86 21.04 2026/10/08 15:56:08 open 0.67000000 3.18441065 Centerra Gold Inc. Hold 21.78 - 24.25 4.4220 21.63 21.60 21.53 22.29 17.66
cgbd 10.54 10.35 2026/10/08 15:56:14 extend-hours 0.14000000 1.35265700 Carlyle Secured Lending Inc. Hold 11.15 - 11.98 2.5903 10.48 10.49 10.57 11.04 11.42
cgc 0.84 0.87 2026/10/08 15:45:32 open -0.02850000 -3.27172540 Canopy Growth Corporation Common Shares Buy 0.92 - 1.07 -2.0341 0.84 0.85 0.87 0.90 1.04
cgem 15.53 15.60 2026/10/08 15:56:09 open -0.17000000 -1.08974359 Cullinan Therapeutics Inc. Sell 15.44 - 22.95 0.1479 15.22 15.33 15.60 17.53 14.56
cgen 2.12 2.14 2026/10/08 15:56:11 extend-hours -0.03000000 -1.40186916 Compugen Ltd Hold 2.34 - 2.87 -0.1643 2.08 2.09 2.24 2.35 2.11
cgnt 8.71 8.74 2026/10/08 15:56:14 extend-hours 0.01000000 0.11441648 Cognyte Software Ltd. Ordinary Shares Sell 8.02 - 9.02 1.3520 8.69 8.70 8.73 8.47 8.86
cgnx 60.92 60.50 2026/10/08 15:56:15 extend-hours -0.30000000 -0.49586777 Cognex Corp Buy 57.70 - 64.22 0.7417 60.62 60.70 63.31 62.03 53.77
cgon 63.34 61.65 2026/10/08 15:56:12 extend-hours 0.88000000 1.42741281 CG Oncology Inc. Sell 68.76 - 79.01 2.6650 62.54 62.45 65.63 68.96 60.68
cgtl 3.29 3.60 2026/10/08 15:20:48 open -0.43000000 -11.94444444 Creative Global Technology Holdings Limited Ordinary Shares Buy 3.66 - 4.48 -10.7068 3.53 3.63 3.73 3.81 13.82
cgtx 0.90 0.95 2026/10/08 15:45:38 open -0.03660000 -3.85953812 Cognition Therapeutics Inc. Sell 0.95 - 1.06 -2.6219 0.93 0.93 0.92 0.96 1.17
charr 0.18 0.18 2026/10/08 10:15:29 open 0 0 Charlton Aria Acquisition Corporation Rights 0.10 - 0.13 1.2376 0.18 0.18 0.18 0.13 0.14
chci 18.52 18.68 2026/10/08 15:38:00 open -0.27000000 -1.44539615 Comstock Holding Companies Inc. Class A Hold 19.21 - 21.15 -0.2078 18.53 18.56 18.83 19.54 15.29
chco 140.84 140.00 2026/10/08 15:37:57 open 0.55000000 0.39285714 City Holding Co Buy 139.25 - 145.57 1.6305 140.18 140.52 141.51 142.68 128.42
chd 97.75 96.85 2026/10/08 15:56:09 open 0.98000000 1.01187403 Church & Dwight Co. Inc. Buy 93.94 - 102.86 2.2495 97.51 97.60 95.86 95.47 94.71
chdn 75.65 73.77 2026/10/08 15:56:10 open 2.21000000 2.99579775 Churchill Downs Inc Hold 79.41 - 90.28 4.2334 74.33 74.36 75.95 79.34 92.51
che 498.78 495.65 2026/10/08 15:56:07 open -3.20000000 -0.64561687 Chemed Corporation Buy 495.65 - 548.56 0.5920 497.16 497.69 505.11 507.47 452.62
chef 112.02 111.31 2026/10/08 15:56:07 open 0.39000000 0.35037283 The Chef's Warehouse Inc Hold 106.46 - 115.52 1.5880 111.94 112.20 112.46 112.10 83.01
chgg 0.74 0.74 2026/10/08 15:37:56 open 0.01290000 1.74324324 CHEGG INC. Buy 0.70 - 0.98 2.9808 0.73 0.73 0.73 0.73 0.91
chh 105.18 103.92 2026/10/08 15:56:12 extend-hours 1.34000000 1.28945343 Choice Hotels Intnl. Hold 96.54 - 110.25 2.5271 104.73 104.81 102.80 100.76 102.50
chkp 134.94 130.13 2026/10/08 15:56:08 open 4.43000000 3.40428802 Check Point Software Technologies Ltd Sell 129.05 - 141.16 4.6419 133.26 133.06 131.14 131.97 149.98
chmg 80.71 80.65 2026/10/08 15:56:15 extend-hours 0.46000000 0.57036578 Chemung Financial Corp Hold 79.89 - 85.23 1.8080 81.05 80.99 81.24 82.55 66.39
chmi 2.62 2.59 2026/10/08 15:12:48 open 0.02000000 0.77220077 CHERRY HILL MORTGAGE INVESTMENT CORPORATION Hold 2.74 - 2.97 2.0098 2.58 2.57 2.61 2.73 2.54
chpt 8.17 8.09 2026/10/08 15:56:08 open 0.05000000 0.61804697 ChargePoint Holdings Inc. Hold 5.19 - 10.32 1.8557 8.18 8.18 8.91 9.15 7.07
chr 1.64 1.56 2026/10/08 15:38:00 open -0.01000000 -0.64102564 Cheer Holding Inc. Class A Ordinary Share Hold 1.54 - 1.83 0.5966 1.63 1.67 1.57 1.63 3.97
chrd 142.35 139.21 2026/10/08 15:56:12 extend-hours 6.29000000 4.51835357 Chord Energy Corporation Sell 135.89 - 157.00 5.7560 141.35 141.09 138.12 142.39 121.81
chrs 1.07 1.01 2026/10/08 15:45:37 open 0.07000000 6.93069307 Coherus BioSciences Inc. Sell 1.17 - 1.46 8.1683 1.00 1.01 1.09 1.20 1.52
chrw 141.72 135.18 2026/10/08 15:56:08 open 6.16000000 4.55688711 C.H. Robinson Worldwide Inc. Hold 143.66 - 157.63 5.7945 138.59 138.98 143.75 150.27 165.76
chscn 24.40 24.15 2026/10/08 10:37:29 open -0.14000000 -0.57971014 CHS Inc Preferred Class B Series 2 Reset Rate Hold 24.60 - 25.31 0.6579 24.15 24.16 24.29 24.63 25.00
chsn 1.08 1.07 2026/10/08 14:47:44 open -0.05000000 -4.67289720 Chanson International Holding Class Sell 1.00 - 1.19 -3.4353 1.07 1.07 1.08 1.09 106.81
cht 46.25 45.91 2026/10/08 15:12:54 open 0.42000000 0.91483337 CHUNGHWA TELECOM CO. LTD Hold 42.91 - 46.20 2.1524 46.14 46.12 45.99 45.86 43.30
chtr 109.48 106.96 2026/10/08 15:56:10 open 2.71000000 2.53365744 Charter Comm Inc Del CL A New Sell 116.61 - 158.97 3.7713 108.08 108.02 109.00 121.23 174.54
chwy 18.89 18.07 2026/10/08 15:56:09 open 0.68000000 3.76314333 Chewy Inc. Hold 18.32 - 24.69 5.0007 18.16 18.17 18.11 19.14 25.81
ci 280.70 278.98 2026/10/08 15:56:08 open 2.52000000 0.90329056 The Cigna Group Buy 265.50 - 290.05 2.1409 277.20 278.03 273.76 275.69 275.24
cia 3.53 3.42 2026/10/08 15:56:08 open 0.06000000 1.75438596 Citizens Inc. Hold 3.48 - 3.97 2.9920 3.51 3.51 3.51 3.56 4.93
cib 94.10 92.93 2026/10/08 15:56:08 open 0.38000000 0.40890993 Bancolombia S.A. Hold 94.22 - 103.26 1.6465 94.49 94.40 93.92 95.99 76.85
cien 424.19 436.15 2026/10/08 15:56:08 open -20.52000000 -4.70480339 Ciena Corporation Hold 317.46 - 404.03 -3.4672 433.26 432.63 412.31 374.04 365.41
cifr 13.51 14.21 2026/10/08 15:56:09 open -1.01000000 -7.10767065 Cipher Mining Inc. Sell 14.61 - 19.09 -5.8701 13.69 13.77 15.03 16.42 17.79
cig 2.36 2.32 2026/10/08 15:56:10 open 0.04000000 1.72413793 Companhia Energetica De Minas Gerais-CEMIG Hold 1.97 - 2.24 2.9617 2.36 2.37 2.28 2.19 2.20
cim 9.03 8.92 2026/10/08 15:56:10 open 0.05000000 0.56053812 Chimera Investment Corp. Hold 10.41 - 11.64 1.7981 9.00 8.97 9.15 10.11 12.28
cinf 165.32 161.66 2026/10/08 15:56:15 extend-hours 3.64000000 2.25163924 Cincinnati Financial Corp Hold 162.33 - 174.72 3.4892 162.28 162.47 162.19 165.10 164.85
cing 4.88 4.84 2026/10/08 15:38:00 open 0.01000000 0.20661157 Cingulate Inc. Sell 4.98 - 5.87 1.4442 4.86 4.86 4.82 4.95 4.97
cint 3.10 3.12 2026/10/08 14:56:00 open -0.06000000 -1.92307692 CI&T Inc Hold 2.98 - 3.58 -0.6855 3.09 3.10 3.15 3.09 4.02
cion 6.96 6.87 2026/10/08 15:12:49 open 0.07000000 1.01892285 CION Investment Corporation Hold 7.09 - 7.51 2.2565 6.91 6.91 6.98 7.08 7.79
ciso 0.20 0.21 2026/10/08 15:37:57 open -0.01540000 -7.36842105 CISO Global Inc. Buy 0.22 - 0.26 -6.1308 0.20 0.21 0.20 0.23 0.40
ciss 0.81 0.78 2026/10/08 14:41:03 open 0.02610000 3.34615385 C3is Inc. Sell 1.10 - 2.93 4.5838 0.80 0.80 0.84 1.08 1,909.95
civb 26.92 26.64 2026/10/08 15:56:13 extend-hours 0.34000000 1.27627628 Civista Bancshares Inc. Hold 26.59 - 27.77 2.5139 26.88 26.83 26.77 27.14 25.04
cjmb 2.30 2.25 2026/10/08 10:03:40 open -0.01000000 -0.44444444 Callan JMB Inc. Sell 2.01 - 2.32 0.7932 2.28 2.30 2.33 2.30 1.76
cl 88.12 87.28 2026/10/08 15:56:08 open 0.89000000 1.01970669 Colgate-Palmolive Company Hold 85.32 - 92.06 2.2573 87.86 87.93 86.26 86.54 87.14
clar 3.40 3.37 2026/10/08 15:45:32 open 0.01000000 0.29673591 Clarus Corporation Buy 3.50 - 3.81 1.5343 3.38 3.39 3.42 3.51 3.27
clb 10.15 10.17 2026/10/08 15:56:08 open 0.05000000 0.49164208 Core Laboratories Inc. Hold 10.49 - 12.62 1.7292 10.13 10.12 10.12 10.84 14.14
clbk 11.00 10.76 2026/10/08 15:56:11 extend-hours 0.21000000 1.95167286 Columbia Financial Inc. Hold 11.18 - 11.74 3.1893 10.90 10.88 11.14 11.37 8.96
clbt 11.35 11.34 2026/10/08 15:56:12 extend-hours 0.11500000 1.01410935 Cellebrite DI Ltd. Class Sell 11.23 - 12.29 2.2517 11.23 11.21 11.21 11.19 14.26
cldx 29.38 30.07 2026/10/08 15:45:31 open -1.13000000 -3.75789824 Celldex Therapeutics Inc Sell 31.12 - 41.22 -2.5203 29.11 29.39 31.16 33.40 31.39
clf 12.25 11.87 2026/10/08 15:56:10 open 0.15550000 1.31002527 Cleveland-Cliffs Inc. Sell 11.52 - 12.87 2.5476 12.10 12.07 11.92 12.06 11.63
clfd 33.05 32.45 2026/10/08 15:45:34 open 0.24000000 0.73959938 Clearfield Inc. Buy 28.20 - 31.83 1.9772 32.95 32.78 33.06 31.52 32.36
clgn 3.87 3.49 2026/10/08 15:45:31 open 0.51000000 14.61318052 CollPlant Biotechnologies Ltd Ordinary Shares Buy 2.90 - 4.56 15.8508 3.51 3.56 3.49 3.89 8.67
clh 317.17 316.99 2026/10/08 15:56:10 open 1.80000000 0.56784126 Clean Harbors Inc Hold 308.48 - 322.99 1.8054 317.20 316.98 317.36 317.47 281.57
clik 1.15 1.09 2026/10/08 11:08:48 open 0 0 Click Holdings Limited Ordinary Share Sell 1.15 - 1.43 1.2376 1.10 1.09 1.09 1.17 3.03
clir 3.27 3.27 2026/10/08 14:41:00 open -0.19000000 -5.81929556 ClearSign Technologies Corporation (DE) Sell 3.46 - 4.70 -4.5817 3.26 3.30 3.36 3.61 5.06
clmb 32.62 32.56 2026/10/08 15:56:09 open -0.16000000 -0.49140049 Climb Global Solutions Inc. Buy 26.87 - 31.16 0.7462 32.48 32.53 32.94 30.47 25.64
clmt 57.59 57.25 2026/10/08 15:56:09 open 1.46000000 2.55021834 Calumet Inc. Hold 45.77 - 59.05 3.7878 57.55 57.66 55.95 56.58 34.82
clne 1.53 1.53 2026/10/08 15:56:11 open -0.01000000 -0.65359477 Clean Energy Fuels Corp. Sell 1.57 - 1.78 0.5840 1.54 1.54 1.55 1.61 2.09
clnn 3.85 3.94 2026/10/08 15:27:15 open -0.04000000 -1.01522843 Clene Inc. Buy 3.28 - 4.65 0.2224 3.84 3.83 3.94 4.02 6.08
clov 4.58 4.50 2026/10/08 15:45:32 open 0.45000000 10.00000000 Clover Health Investments Corp Hold 4.13 - 5.10 11.2376 4.53 4.53 4.50 4.55 3.36
clpt 10.51 10.56 2026/10/08 15:56:08 open -0.17000000 -1.60984848 ClearPoint Neuro Inc. Buy 13.15 - 16.96 -0.3722 10.35 10.45 10.99 12.74 13.87
clrb 1.41 1.57 2026/10/08 14:09:40 open -0.11000000 -7.00636943 Cellectar Biosciences INC NEW Sell 2.08 - 2.54 -5.7688 1.42 1.45 1.63 1.94 2.75
clro 3.87 4.12 2026/10/08 14:30:00 open -0.01000000 -0.24271845 ClearOne Inc. (DE) Hold 3.43 - 6.25 0.9949 3.91 3.96 4.17 4.12 4.54
cls 356.05 366.00 2026/10/08 15:56:08 open -13.57000000 -3.70765027 Celestica Inc. Sell 277.77 - 373.56 -2.4700 363.97 362.91 375.50 356.41 332.84
clsk 10.66 11.27 2026/10/08 15:56:10 open -0.89000000 -7.90057701 CLEANSPARK INC Sell 11.06 - 15.14 -6.6630 10.83 10.93 12.01 13.07 12.88
clvt 1.65 1.46 2026/10/08 15:56:08 open 0.16000000 10.95890411 Clarivate Plc Sell 1.83 - 2.16 12.1965 1.50 1.50 1.51 1.72 2.52
clw 19.41 19.39 2026/10/08 15:20:52 open 0.16000000 0.82516761 Clearwater Paper Corporation Hold 19.69 - 21.91 2.0628 19.18 19.26 19.65 20.12 17.36
clwt 1.38 1.31 2026/10/08 14:55:55 open 0.06000000 4.58785747 Euro Tech Holdings Co Ltd. New 1.45 - 1.70 5.8255 1.36 1.30 1.30 1.42 1.32
clx 83.51 82.16 2026/10/08 15:56:12 extend-hours 1.23000000 1.49707887 Clorox Company Buy 81.80 - 104.93 2.7347 82.77 82.76 82.07 83.74 100.35
clym 10.88 10.55 2026/10/08 15:56:14 extend-hours 0.15000000 1.42180095 Climb Bio Inc. Sell 11.89 - 17.84 2.6594 10.55 10.60 10.90 12.37 8.26
cm 108.16 107.52 2026/10/08 15:56:09 open -0.15000000 -0.13950893 Canadian Imperial Bank of Commerce Buy 111.42 - 118.33 1.0981 107.95 108.11 110.01 112.59 102.61
cmbt 20.85 20.51 2026/10/08 15:56:08 open 0.86000000 4.19307655 CMB.TECH NV Hold 17.65 - 20.41 5.4307 20.66 20.53 19.99 19.90 14.48
cmc 63.19 62.46 2026/10/08 15:56:09 open -0.15000000 -0.24015370 Commercial Metals Company Buy 63.98 - 70.76 0.9975 63.25 63.39 63.92 64.90 67.19
cmco 16.01 15.92 2026/10/08 15:56:16 extend-hours -0.18000000 -1.13065327 Columbus McKinnon Corp/NY Buy 15.53 - 18.84 0.1070 16.01 16.03 16.47 16.63 16.91
cmcsa 21.21 20.91 2026/10/08 15:56:08 open 0.26000000 1.24342420 Comcast Corp Hold 22.13 - 27.20 2.4810 20.97 20.99 21.41 22.50 26.44
cme 276.61 270.75 2026/10/08 15:56:11 open 6.17000000 2.27885503 CME Group Inc. Sell 267.21 - 286.45 3.5165 275.63 275.81 269.28 271.22 276.80
cmg 32.91 30.68 2026/10/08 15:56:07 open 1.83770000 5.98989570 Chipotle Mexican Grill Inc. Sell 32.01 - 38.52 7.2275 32.37 31.76 31.69 33.26 34.72
cmi 519.15 514.03 2026/10/08 15:56:08 open 3.08000000 0.59918682 Cummins Inc. Hold 521.07 - 578.14 1.8368 516.92 516.50 523.63 532.57 570.26
cmnd 6.61 6.64 2026/10/08 15:27:13 open 0 0 Clearmind Medicine Inc. Common Shares Hold 0.78 - 1.94 1.2376 6.69 6.66 6.07 6.56 282.89
cmp 23.07 22.36 2026/10/08 15:56:15 extend-hours 0.51000000 2.28085868 Compass Minerals International Inc. Hold 22.75 - 25.79 3.5185 22.82 22.84 22.49 23.30 24.50
cmpr 74.14 73.26 2026/10/08 15:56:10 open 0.69000000 0.94185094 Cimpress PLC Ordinary Shares (Ireland) Hold 77.99 - 90.78 2.1795 73.50 73.46 74.58 78.70 81.33
cmpx 0.97 1.01 2026/10/08 15:45:31 open -0.03660000 -3.62376238 Compass Therapeutics Inc. Hold 1.14 - 2.53 -2.3862 0.98 1.00 0.95 1.37 3.45
cmre 15.29 15.19 2026/10/08 15:45:34 open 0.25 1.64581962 Costamare Inc. Hold 14.66 - 15.77 2.8834 15.21 15.21 15.25 15.20 15.49
cms 65.41 65.07 2026/10/08 15:56:12 extend-hours 0.27000000 0.41493776 CMS Energy Corporation Hold 62.77 - 69.23 1.6525 64.95 65.08 64.47 64.89 72.33
cmtl 1.18 1.23 2026/10/08 15:45:38 open -0.06000000 -4.87804878 Comtech Telecommunications Hold 1.39 - 1.77 -3.6404 1.18 1.20 1.26 1.38 3.25
cna 46.72 45.92 2026/10/08 15:56:09 open 0.83000000 1.80749129 CNA Financial Corporation Hold 46.11 - 49.45 3.0451 46.21 46.26 46.21 46.96 47.11
cnc 64.34 64.84 2026/10/08 15:56:10 open -0.45000000 -0.69401604 Centene Corporation Hold 61.92 - 69.41 0.5436 64.44 64.60 63.75 64.19 51.35
cnck 1.36 1.37 2026/10/08 15:56:10 open -0.04000000 -2.91970803 Coincheck Group N.V. Ordinary Shares Sell 1.68 - 2.16 -1.6821 1.36 1.36 1.40 1.65 2.21
cndt 1.56 1.60 2026/10/08 15:45:38 open -0.03000000 -1.87500000 Conduent Incorporated Hold 1.57 - 1.94 -0.6374 1.58 1.58 1.62 1.61 1.67
cney 0.47 0.47 2026/10/08 11:31:15 open 0.01850000 3.93617021 CN Energy Group Inc. Class Sell 0.52 - 0.64 5.1738 0.48 0.48 0.53 0.54 0.83
cnh 12.11 12.15 2026/10/08 15:56:08 open -0.33000000 -2.71604938 CNH INDUSTRIAL N.V. Hold 11.43 - 14.40 -1.4784 12.13 12.17 12.91 13.14 10.95
cni 116.82 115.39 2026/10/08 15:56:08 open 1.09000000 0.94462258 Canadian National Railway Hold 117.51 - 127.54 2.1822 116.30 116.44 117.89 119.77 110.73
cnk 36.72 36.67 2026/10/08 15:56:12 extend-hours 0.35000000 0.95445869 Cinemark Holdings Inc. Hold 33.93 - 37.40 2.1921 36.71 36.64 35.98 35.97 30.22
cnm 40.36 40.32 2026/10/08 15:56:09 open -0.33000000 -0.81845238 Core & Main Inc. Buy 40.62 - 44.32 0.4192 40.09 40.18 41.29 41.53 48.18
cnmd 45.12 44.32 2026/10/08 15:56:10 open 0.88000000 1.98555957 CONMED Corporation Hold 44.69 - 51.13 3.2232 44.76 44.94 45.62 45.77 41.59
cnne 15.90 15.44 2026/10/08 15:56:13 extend-hours 0.36000000 2.33160622 Cannae Holdings Inc. Buy 14.96 - 15.84 3.5692 15.70 15.72 15.57 15.49 14.75
cno 53.58 53.66 2026/10/08 15:45:31 open 0.56000000 1.04360790 CNO Financial Group Inc. Hold 53.52 - 56.75 2.2812 53.27 53.45 53.64 54.36 46.64
cnob 30.25 29.85 2026/10/08 15:56:10 open 0.26000000 0.87102178 Center Bancorp Inc Hold 30.50 - 32.31 2.1086 29.85 29.90 30.38 31.10 28.68
cnp 38.43 38.56 2026/10/08 15:56:09 open -0.11000000 -0.28526971 CenterPoint Energy Inc. Hold 36.82 - 40.12 0.9523 38.36 38.39 38.05 38.08 40.75
cnq 49.11 48.30 2026/10/08 15:56:08 open 1.30820000 2.70848861 Canadian Natural Resources Limited Hold 47.64 - 51.81 3.9461 48.66 48.58 48.19 48.91 42.75
cnr 88.44 89.44 2026/10/08 15:56:10 open -0.32000000 -0.35778175 Core Natural Resources Inc. Hold 88.76 - 102.66 0.8798 90.13 89.82 89.41 91.27 88.13
cns 70.85 71.12 2026/10/08 15:56:12 extend-hours 0.21000000 0.29527559 Cohen & Steers Inc. Sell 71.85 - 83.33 1.5329 70.18 70.34 72.15 73.33 70.08
cnsp 5.35 5.36 2026/10/08 15:56:16 extend-hours -0.08000000 -1.49250947 CNS Pharmaceuticals Inc. Sell 5.11 - 6.01 -0.2549 5.27 5.27 5.32 5.31 5.07
cntx 0.30 0.31 2026/10/08 15:56:16 extend-hours -0.01390000 -4.47089096 Context Therapeutics Inc. Sell 0.35 - 0.44 -3.2333 0.31 0.31 0.32 0.34 1.42
cnty 0.86 0.98 2026/10/08 14:41:06 open -0.1381 -14.09183673 Century Casinos Inc Hold 1.11 - 1.27 -12.8542 0.91 0.92 1.00 1.06 1.37
cnvs 1.92 1.91 2026/10/08 13:35:24 open 0.01000000 0.52356021 Cineverse Corp. Class A Hold 2.04 - 2.47 1.7612 1.92 1.92 1.93 2.04 2.44
cnx 33.84 34.04 2026/10/08 15:56:11 extend-hours -0.06000000 -0.17626322 CNX Resources Corporation Sell 32.78 - 37.77 1.0613 33.61 33.64 32.68 33.36 36.31
cnxc 27.04 25.81 2026/10/08 15:56:07 open 0.91000000 3.52576521 Concentrix Corporation Sell 26.87 - 32.85 4.7634 25.83 26.04 25.92 26.96 30.50
cnxn 91.07 91.45 2026/10/08 15:56:09 open -1.09000000 -1.19190815 PC Connection Inc Hold 79.38 - 89.02 0.0457 91.26 91.25 92.13 89.04 69.71
coch 0.65 0.66 2026/10/08 14:41:00 open 0.00420000 0.63270926 Envoy Medical Inc. Class A Hold 0.68 - 0.75 1.8703 0.66 0.66 0.66 0.70 0.71
coco 56.20 50.81 2026/10/08 15:56:13 extend-hours 5.33000000 10.49006101 The Vita Coco Company Inc. Hold 51.10 - 63.57 11.7277 53.66 54.05 54.62 55.34 57.72
cocp 1.07 1.06 2026/10/08 15:12:51 open 0.01000000 0.94339623 Cocrystal Pharma Inc. Buy 1.10 - 1.24 2.1810 1.07 1.08 1.10 1.17 1.07
coda 10.24 10.55 2026/10/08 15:56:10 open -0.36000000 -3.41232227 Coda Octopus Group Inc. Buy 9.82 - 11.17 -2.1747 10.24 10.27 10.73 10.59 10.66
codi 10.90 10.93 2026/10/08 15:45:36 open -0.04000000 -0.36596523 Compass Diversified Hold 10.96 - 11.67 0.8716 10.90 10.90 10.98 11.03 9.06
codx 1.09 1.14 2026/10/08 13:12:49 open -0.03000000 -2.64317181 Co-Diagnostics Inc. Sell 0.94 - 1.26 -1.4056 1.10 1.10 1.11 1.07 4.20
cof 199.50 193.50 2026/10/08 15:56:08 open 3.28000000 1.69509044 Capital One Financial Buy 196.10 - 220.50 2.9327 195.67 195.32 195.44 200.45 205.50
cofs 33.08 33.02 2026/10/08 15:56:10 open -0.07000000 -0.21199273 CHOICEONE FINANCIAL Hold 32.44 - 34.30 1.0256 33.26 33.25 33.08 33.37 30.95
cogt 30.10 29.71 2026/10/08 15:56:09 open -0.06000000 -0.20195220 Cogent Biosciences Inc. Buy 31.41 - 37.09 1.0357 29.15 29.35 30.59 31.56 34.63
cohr 302.78 320.44 2026/10/08 15:56:08 open -30.06000000 -9.38085133 Coherent Corp. Buy 264.41 - 321.52 -8.1432 319.68 318.43 328.07 312.24 261.53
cohu 68.10 69.46 2026/10/08 15:56:08 open -2.41000000 -3.46962280 Cohu Inc Buy 44.16 - 64.54 -2.2320 70.58 69.50 71.68 64.79 43.51
coin 174.03 175.03 2026/10/08 15:56:07 open -5.85000000 -3.34237966 Coinbase Global Inc. Class A Sell 164.51 - 201.07 -2.1048 175.16 175.40 183.16 184.37 200.46
coke 191.81 190.75 2026/10/08 15:56:12 extend-hours 3.81000000 1.99737877 Coca-Cola Consolidated Inc. Hold 187.49 - 200.67 3.2350 191.88 191.57 191.44 191.92 179.03
colb 28.52 28.07 2026/10/08 15:56:13 extend-hours 0.27000000 0.96188101 Columbia Banking Systems Inc Buy 28.85 - 30.80 2.1995 28.10 28.15 28.69 29.41 29.00
coll 22.14 22.03 2026/10/08 15:56:08 open 0.18000000 0.81706764 Collegium Pharmaceutical Inc. Hold 21.84 - 27.51 2.0547 21.93 21.96 21.94 22.43 35.16
colm 56.76 56.49 2026/10/08 15:56:11 extend-hours 0.23000000 0.40715171 Columbia Sportswear Co Buy 56.06 - 58.94 1.6448 57.22 57.30 57.25 57.25 57.79
comp 9.51 9.01 2026/10/08 15:56:10 open 0.33000000 3.66259711 Compass Inc. Hold 9.16 - 11.80 4.9002 9.23 9.21 9.25 9.72 9.74
con 36.68 36.27 2026/10/08 15:56:10 open 0.21000000 0.57899090 Concentra Group Holdings Parent Inc. Buy 33.74 - 36.37 1.8166 36.29 36.40 36.06 35.57 26.26
coo 54.27 54.09 2026/10/08 15:56:09 open -0.45000000 -0.83194676 The Cooper Companies Inc. Hold 53.27 - 73.04 0.4057 54.16 54.25 56.10 55.16 70.42
cook 51.49 50.46 2026/10/08 15:56:12 extend-hours -0.29000000 -0.57471264 Traeger Inc. Hold 46.73 - 57.26 0.6629 50.98 51.04 52.16 49.82 52.50
coot 0.43 0.43 2026/10/08 09:55:16 open -0.01020000 -2.36933798 Australian Oilseeds Holdings Limited Ordinary Shares Buy 0.43 - 0.59 -1.1317 0.46 0.46 0.45 0.46 0.64
cop 134.36 132.76 2026/10/08 15:56:10 open 3.78800000 2.85326906 ConocoPhillips Sell 125.27 - 141.22 4.0909 133.73 133.33 129.27 131.49 113.61
cor 321.62 316.59 2026/10/08 15:56:10 open 4.10000000 1.29505038 Cencora Inc. Hold 308.78 - 337.22 2.5327 316.45 317.30 314.45 313.13 323.45
cort 118.60 118.56 2026/10/08 15:56:09 open -1.06000000 -0.89406208 Corcept Therapeutics Inc. Sell 110.29 - 123.57 0.3435 117.73 118.30 118.36 114.82 74.48
corz 15.40 15.74 2026/10/08 15:56:08 open -0.67000000 -4.25802351 Core Scientific Inc. Sell 16.04 - 18.79 -3.0204 15.44 15.49 16.17 16.94 18.72
cosm 0.31 0.33 2026/10/08 15:45:39 open -0.00090000 -0.27272727 Cosmos Holdings Inc. Sell 0.21 - 0.41 0.9649 0.31 0.32 0.34 0.32 0.39
cost 947.98 952.92 2026/10/08 15:56:08 open 5.67000000 0.59501322 Costco Wholesale Corp Buy 893.74 - 960.01 1.8326 947.43 947.15 930.86 918.32 945.80
coty 2.80 2.78 2026/10/08 15:56:08 open -0.01000000 -0.35971223 COTY INC Hold 2.43 - 2.93 0.8779 2.78 2.78 2.74 2.65 2.76
cour 5.28 5.10 2026/10/08 15:56:08 open 0.11000000 2.15686275 Coursera Inc. Hold 5.04 - 6.52 3.3945 5.15 5.16 5.13 5.12 6.23
coya 4.97 4.91 2026/10/08 15:56:08 open 0.01960000 0.39918534 Coya Therapeutics Inc. Sell 4.38 - 5.30 1.6368 4.86 4.87 4.85 4.82 5.06
cp 84.39 83.27 2026/10/08 15:56:08 open 0.72000000 0.86465714 Canadian Pacific Kansas City Limited Hold 86.81 - 94.71 2.1023 84.17 84.14 84.99 86.85 82.54
cpa 134.33 134.18 2026/10/08 15:56:15 extend-hours -1.75 -1.30421821 Copa Holdings S.A. Buy 125.49 - 137.11 -0.0666 134.46 134.85 134.95 132.34 131.12
cpac 12.29 12.11 2026/10/08 13:53:37 open 0.03000000 0.24772915 CEMENTOS PACASMAYO S.A.A. Hold 12.14 - 12.62 1.4853 12.24 12.24 12.23 12.35 10.60
cpay 401.87 401.97 2026/10/08 15:56:08 open -0.35000000 -0.08707117 Corpay Inc. Hold 392.95 - 419.68 1.1505 398.97 399.46 399.15 399.66 335.69
cpb 19.35 19.01 2026/10/08 15:56:09 open 0.47000000 2.47238296 The Campbell's Company Sell 19.85 - 23.78 3.7100 19.14 19.11 19.28 20.00 24.21
cpf 36.18 35.86 2026/10/08 15:56:08 open 0.43000000 1.19910764 Central Pacific Financial Corporation Hold 36.32 - 38.19 2.4367 35.96 35.93 36.20 37.00 33.88
cpix 6.73 6.85 2026/10/08 12:23:57 open 0.09000000 1.31386861 Cumberland Pharmaceuticals Inc Sell 6.29 - 8.97 2.5515 6.71 6.72 7.16 7.13 5.09
cpk 128.17 127.83 2026/10/08 15:56:09 open 0.33000000 0.25815536 Chesapeake Utilities Hold 128.26 - 135.00 1.4958 127.54 127.60 127.01 129.10 129.00
cpng 15.43 14.65 2026/10/08 15:56:08 open 0.54000000 3.68600683 Coupang Inc. Hold 13.88 - 16.69 4.9236 15.08 14.96 14.40 14.49 19.80
cpop 2.96 2.92 2026/10/08 13:45:39 open -0.08000000 -2.73972603 Pop Culture Group Co. Ltd Class Sell 3.13 - 5.50 -1.5021 2.96 2.96 3.06 3.79 40.29
cpri 14.73 14.28 2026/10/08 15:56:09 open 0.24000000 1.68067227 Capri Holdings Limited Hold 12.71 - 15.43 2.9183 14.59 14.62 14.53 14.57 18.91
cprt 27.49 26.56 2026/10/08 15:56:08 open 0.89000000 3.35090361 Copart Inc Hold 28.04 - 33.72 4.5885 26.89 26.95 27.17 28.30 34.15
cps 21.64 21.67 2026/10/08 15:56:14 extend-hours -0.19000000 -0.87678819 Cooper-Standard Automotive Inc. Buy 22.22 - 27.18 0.3608 21.42 21.44 21.88 22.61 29.08
cpsh 3.50 3.53 2026/10/08 15:10:13 open -0.02000000 -0.56657224 CPS Technologies Corp. Sell 3.67 - 4.09 0.6710 3.52 3.53 3.67 3.86 4.51
cpss 9.44 9.19 2026/10/08 15:27:20 open -0.04000000 -0.43525571 Consumer Portfolio Services Buy 8.81 - 9.64 0.8023 9.31 9.35 9.21 9.36 8.93
cqp 63.74 63.37 2026/10/08 15:45:34 open 0.37000000 0.58387249 Cheniere Energy Partners LP Hold 63.64 - 71.22 1.8215 63.42 63.54 62.76 64.19 60.78
cr 201.81 201.44 2026/10/08 15:56:11 extend-hours -1.43000000 -0.70988880 Crane Company Buy 195.45 - 209.60 0.5277 201.14 201.43 206.38 203.23 193.84
crai 177.54 175.48 2026/10/08 15:56:14 extend-hours 2.62000000 1.49304764 CRA International Inc. Hold 158.74 - 174.99 2.7307 174.64 174.96 173.32 167.17 171.03
crbg 34.36 34.24 2026/10/08 15:56:07 open 0.05000000 0.14602804 Corebridge Financial Inc. Buy 31.83 - 35.02 1.3836 34.27 34.30 34.41 34.55 29.82
crbp 5.25 5.80 2026/10/08 15:45:32 open -0.12000000 -2.06896552 Corbus Pharmaceuticals Holdings Inc. Sell 6.92 - 11.48 -0.8314 5.26 5.31 5.81 6.83 9.02
crbu 0.48 0.59 2026/10/08 15:56:08 open -0.13795000 -23.23368421 Caribou Biosciences Inc. Hold 1.25 - 1.76 -21.9961 0.53 0.54 0.97 1.10 1.68
crc 53.19 52.89 2026/10/08 15:56:14 extend-hours 0.99000000 1.87180942 California Resources Corporation Hold 51.67 - 57.64 3.1094 52.93 52.91 52.46 53.78 54.71
crct 6.41 6.30 2026/10/08 15:56:08 open 0.04000000 0.63492063 Cricut Inc. Class A Buy 5.43 - 5.92 1.8725 6.42 6.43 6.45 6.08 4.91
crd.a 12.78 12.62 2026/10/08 15:20:49 open 0.05000000 0.39619651 Crawford & Company Class A Hold 12.35 - 13.44 1.6338 12.81 12.83 12.72 12.56 11.28
crd.b 11.88 11.96 2026/10/08 09:35:33 open -0.03000000 -0.25083612 Crawford & Company Class B Sell 11.29 - 13.10 0.9868 12.01 12.02 12.12 11.98 10.62
crdf 1.06 1.07 2026/10/08 15:27:20 open -0.03000000 -2.80373832 Cardiff Oncology Inc. Sell 0.94 - 1.37 -1.5661 1.06 1.06 1.11 1.20 1.68
crdl 1.30 1.29 2026/10/08 15:12:50 open -0.02000000 -1.55038760 Cardiol Therapeutics Inc. Class A Common Shares Sell 1.73 - 2.28 -0.3128 1.32 1.32 1.37 1.66 1.26
crdo 210.27 215.05 2026/10/08 15:56:07 open -8.85020000 -4.11541502 Credo Technology Group Holding Ltd Ordinary Shares Buy 150.09 - 240.24 -2.8778 214.53 214.35 215.49 195.86 181.64
cresy 11.64 11.56 2026/10/08 15:45:35 open -0.05000000 -0.43252595 Cresud SA Hold 11.06 - 12.83 0.8051 11.68 11.66 11.66 12.12 11.90
crgo 0.83 0.83 2026/10/08 14:30:00 open 0.01760000 2.12048193 Freightos Limited Ordinary shares Buy 1.02 - 1.42 3.3581 0.83 0.83 0.88 1.03 1.83
crgy 12.94 13.20 2026/10/08 15:56:09 open -0.46000000 -3.48484848 Crescent Energy Company Sell 13.01 - 15.37 -2.2472 12.93 13.03 13.37 13.60 11.31
crh 81.81 80.77 2026/10/08 15:56:12 extend-hours 0.42000000 0.51999505 CRH Public Limited Company Buy 83.96 - 97.05 1.7576 81.23 81.22 82.18 84.69 107.65
cri 32.48 32.02 2026/10/08 15:56:08 open 0.07000000 0.21861337 Carter's Inc. Buy 29.03 - 34.28 1.4562 32.05 32.13 32.34 31.02 34.61
cris 0.72 0.71 2026/10/08 10:55:04 open -0.02720000 -3.80685794 Curis Inc Sell 0.88 - 1.59 -2.5693 0.69 0.71 0.77 0.90 13.12
crk 13.76 13.99 2026/10/08 15:56:08 open -0.07000000 -0.50035740 Comstock Resources Inc. Sell 12.84 - 16.02 0.7372 13.75 13.80 13.31 13.46 17.94
crl 297.12 297.01 2026/10/08 15:56:09 open -2.30000000 -0.77438470 Charles River Laboratories International Inc. Hold 272.88 - 297.64 0.4632 290.75 291.18 297.16 285.85 215.33
crm 227.63 225.46 2026/10/08 15:56:08 open 2.14000000 0.94917058 Salesforce Inc. Sell 205.62 - 264.43 2.1868 223.86 224.47 229.15 235.70 213.01
crmd 7.34 7.28 2026/10/08 15:56:08 open 0.04000000 0.54945055 CorMedix Inc. Buy 7.69 - 8.61 1.7871 7.28 7.29 7.30 7.59 8.38
crml 6.83 6.97 2026/10/08 15:56:10 open -0.22000000 -3.15638451 Critical Metals Corp. Ordinary Shares Sell 6.35 - 9.33 -1.9188 6.86 6.88 7.17 6.98 9.26
crmt 1.25 1.11 2026/10/08 15:56:10 open 0.11100000 10.00000000 America's Car Mart Inc Sell 1.36 - 2.49 11.2376 1.11 1.13 1.06 1.38 12.50
crnc 8.35 8.19 2026/10/08 15:56:16 extend-hours 0.05000000 0.61050061 Cerence Inc. Hold 7.73 - 8.53 1.8481 8.27 8.27 8.15 8.13 9.58
crnt 2.10 2.13 2026/10/08 15:27:14 open -0.05000000 -2.34741784 Ceragon Networks Ltd Hold 2.00 - 2.19 -1.1098 2.11 2.11 2.13 2.11 2.30
cron 3.23 3.22 2026/10/08 15:56:11 open -0.02000000 -0.62111801 Cronos Group Inc. Common Share Hold 3.14 - 3.55 0.6165 3.19 3.20 3.24 3.26 2.79
crox 116.82 114.38 2026/10/08 15:56:09 open 1.64000000 1.43381710 Crocs Inc. Buy 108.83 - 124.62 2.6714 116.15 115.78 117.81 118.98 102.52
crs 386.46 384.84 2026/10/08 15:56:07 open -4.07000000 -1.05758237 Carpenter Technology Corp Sell 395.03 - 490.58 0.1800 385.76 385.70 389.61 404.61 411.13
crsp 50.55 51.51 2026/10/08 15:56:12 extend-hours -1.91000000 -3.70801786 CRISPR Therapeutics AG Sell 51.72 - 60.90 -2.4704 51.42 51.36 54.14 53.65 53.94
crsr 13.07 13.35 2026/10/08 15:56:08 open -0.5 -3.74531835 Corsair Gaming Inc. Hold 11.62 - 13.58 -2.5077 13.23 13.24 13.58 13.49 8.82
crto 15.34 14.90 2026/10/08 15:45:32 open 0.39000000 2.61744966 Criteo S.A. Sell 16.55 - 18.30 3.8551 14.90 14.93 14.86 16.03 18.73
crus 113.22 110.20 2026/10/08 15:56:09 open 0.52000000 0.47186933 Cirrus Logic Inc Hold 108.48 - 122.21 1.7095 112.17 112.20 117.74 118.18 133.86
crvl 76.53 76.61 2026/10/08 15:56:12 extend-hours -0.14000000 -0.18274377 Corvel Corp Hold 66.44 - 73.73 1.0549 76.37 76.44 75.85 73.26 65.57
crvo 3.26 3.15 2026/10/08 15:27:13 open 0.10000000 3.17460317 CervoMed Inc. Buy 2.41 - 2.65 4.4122 3.24 3.24 3.18 2.77 4.56
crvs 10.20 10.15 2026/10/08 15:56:12 extend-hours -0.20000000 -1.97044335 Corvus Pharmaceuticals Inc. Sell 11.80 - 14.73 -0.7328 9.96 10.01 10.60 11.61 13.07
crwd 262.98 264.62 2026/10/08 15:56:08 open -2.14000000 -0.80869460 CrowdStrike Holdings Inc. Class A Sell 185.38 - 262.49 0.4289 265.51 264.98 269.33 245.88 162.74
crws 2.44 2.44 2026/10/08 13:09:11 open -0.01000000 -0.40983607 Crown Crafts Inc Sell 2.51 - 2.94 0.8278 2.42 2.43 2.46 2.52 2.77
csai 2.56 2.56 2026/10/08 12:49:25 open -0.05000000 -1.95312500 Cloudastructure Inc. Class A 3.21 - 5.38 -0.7155 2.60 2.58 2.59 3.21 17.05
csbr 4.89 4.88 2026/10/08 11:19:17 open 0.10000000 2.05128205 Champions Oncology Inc. 4.77 - 5.30 3.2889 4.92 4.94 4.94 5.04 5.97
csco 114.84 116.66 2026/10/08 15:56:09 open -2.5 -2.14307145 Cisco Systems Inc. (DE) Hold 106.43 - 112.36 -0.9055 116.30 116.32 114.20 111.33 95.54
csgp 29.71 27.60 2026/10/08 15:56:08 open 1.90000000 6.88405797 CoStar Group Inc Hold 27.86 - 32.81 8.1217 28.56 28.51 27.86 28.84 43.37
csiq 11.04 11.23 2026/10/08 15:56:09 open -0.24000000 -2.13713268 Canadian Solar Inc. Common Shares (ON) Hold 10.95 - 14.28 -0.8995 10.86 10.91 11.22 11.40 17.11
csl 320.77 315.00 2026/10/08 15:56:09 open 3.03000000 0.96190476 Carlisle Companies Inc. Buy 314.13 - 365.72 2.1995 317.43 317.99 324.80 324.99 341.77
cspi 7.57 7.69 2026/10/08 10:55:05 open -0.06000000 -0.78023407 CSP Inc. Buy 7.42 - 8.14 0.4574 7.51 7.50 7.59 7.62 9.58
csr 54.95 54.37 2026/10/08 15:56:08 open 0.49000000 0.90123230 Centerspace Hold 52.39 - 58.62 2.1388 54.52 54.58 54.80 55.79 60.45
cste 2.74 2.77 2026/10/08 14:19:48 open 0.02000000 0.72202166 Caesarstone Ltd. Sell 2.77 - 3.37 1.9596 2.74 2.75 2.81 2.92 1.92
cstl 33.63 32.54 2026/10/08 15:56:08 open 0.71000000 2.18192993 Castle Biosciences Inc. Buy 32.31 - 36.78 3.4195 33.13 33.20 34.58 34.54 30.58
cstm 25.70 25.21 2026/10/08 15:56:10 open 0.18000000 0.71400238 Constellium SE Class Buy 24.63 - 27.48 1.9516 25.61 25.59 25.16 25.34 24.99
csv 33.77 33.49 2026/10/08 15:56:12 extend-hours -0.07000000 -0.20901762 Carriage Services Inc. Hold 30.48 - 34.80 1.0286 33.80 33.77 32.79 32.19 40.97
cswc 23.75 23.47 2026/10/08 15:56:10 open 0.25 1.06518960 Capital Southwest Corp Hold 23.04 - 25.57 2.3028 23.55 23.41 23.53 23.58 22.95
csx 47.36 46.83 2026/10/08 15:56:12 extend-hours 0.64000000 1.36664531 CSX Corporation Hold 45.99 - 51.76 2.6042 47.00 47.01 47.16 47.50 43.23
ctapb 59.17 58.55 2026/10/08 15:38:01 open 0.75 1.28095645 EIDP Inc. $4.50 Series 64.87 - 66.86 2.5186 58.79 58.72 60.30 63.26 66.43
ctas 201.17 198.28 2026/10/08 15:56:09 open 3.93000000 1.98204559 Cintas Corp Buy 191.97 - 205.78 3.2197 199.10 199.22 196.37 198.63 187.51
ctkb 5.37 5.26 2026/10/08 15:56:07 open 0.02000000 0.38022814 Cytek Biosciences Inc. Sell 4.53 - 5.73 1.6178 5.20 5.28 5.63 5.35 4.76
ctmx 2.47 2.51 2026/10/08 15:56:14 extend-hours -0.07500000 -2.98804781 CytomX Therapeutics Inc. Sell 2.69 - 3.72 -1.7504 2.46 2.49 2.56 2.76 3.93
ctnm 13.19 12.55 2026/10/08 15:56:08 open 0.45000000 3.58565737 Contineum Therapeutics Inc. Class A Hold 12.49 - 17.57 4.8233 12.69 12.72 12.81 13.34 13.59
ctnt 2.83 2.76 2026/10/08 15:27:16 open 0 0 Cheetah Net Supply Chain Service Inc. Class A Sell 0.03 - 1.54 1.2376 2.78 2.79 2.79 38.25 19,556.15
cto 20.46 20.62 2026/10/08 15:38:02 open 0.21000000 1.01842871 CTO Realty Growth Inc. Hold 20.25 - 21.95 2.2560 20.28 20.32 20.42 20.54 19.65
ctor 0.83 0.87 2026/10/08 14:41:05 open -0.01600000 -1.83908046 Citius Oncology Inc. Hold 0.75 - 1.14 -0.6015 0.84 0.84 0.89 0.98 0.96
ctos 9.41 9.22 2026/10/08 15:56:12 extend-hours -0.07000000 -0.75921909 Custom Truck One Source Inc. Buy 8.81 - 9.66 0.4784 9.38 9.32 9.66 9.42 8.25
ctri 20.73 20.57 2026/10/08 15:56:10 open 0.05000000 0.24307244 Centuri Holdings Inc. Hold 19.07 - 21.17 1.4807 20.61 20.58 20.83 20.36 26.42
ctrm 1.93 1.93 2026/10/08 15:56:12 extend-hours -0.01000000 -0.51813472 Castor Maritime Inc. Hold 2.07 - 2.57 0.7195 1.93 1.93 1.97 2.14 2.05
ctrn 50.68 49.56 2026/10/08 15:56:10 open 0.5 1.00887813 Citi Trends Inc. Sell 50.07 - 71.16 2.2465 49.95 50.05 49.27 52.78 49.72
cts 57.36 57.75 2026/10/08 15:45:31 open -0.98000000 -1.69696970 CTS Corporation Hold 56.14 - 59.58 -0.4594 57.66 57.58 59.98 58.96 53.98
ctsh 60.07 57.26 2026/10/08 15:56:08 open 2.94000000 5.13447433 Cognizant Technology Solutions Hold 57.17 - 64.64 6.3721 58.03 57.50 58.09 58.48 63.30
ctso 3.75 3.81 2026/10/08 13:26:41 open -0.14000000 -3.67463713 Cytosorbents Corp. Buy 4.30 - 7.68 -2.4370 3.77 3.78 3.97 4.87 10.39
ctva 13.65 14.20 2026/10/08 15:56:09 open -0.67000000 -4.71830986 Corteva Inc. Sell 79.11 - 89.97 -3.4807 14.23 14.26 13.20 53.76 71.65
ctxr 0.49 0.49 2026/10/08 15:20:50 open -0.01240000 -2.53061224 Citius Pharmaceuticals Inc. Common Hold 0.56 - 0.63 -1.2930 0.49 0.49 0.51 0.56 0.79
cube 37.55 37.23 2026/10/08 15:56:08 open 0.28000000 0.75208165 CubeSmart Hold 37.61 - 40.62 1.9897 37.17 37.24 37.44 38.37 38.67
cubi 74.39 73.80 2026/10/08 15:45:31 open 0.45000000 0.60975610 CUSTOMERS BANCORP INC Hold 76.42 - 81.07 1.8474 74.11 74.11 74.70 76.71 73.91
cue 22.14 22.38 2026/10/08 15:56:10 open -0.18000000 -0.80428954 Cue Biopharma Inc. Sell 25.52 - 37.84 0.4333 22.17 22.21 23.85 29.00 18.85
culp 3.63 3.63 2026/10/08 14:02:44 open -0.02000000 -0.55096419 Culp Inc. Buy 3.27 - 3.83 0.6866 3.58 3.59 3.69 3.67 3.43
curb 27.25 27.09 2026/10/08 15:56:09 open -0.04000000 -0.14765596 Curbline Properties Corp. Hold 28.16 - 30.12 1.0899 27.07 27.06 27.71 28.28 26.96
curi 2.95 2.93 2026/10/08 15:56:10 open -0.01000000 -0.34129693 CuriosityStream Inc. Class A Hold 2.56 - 3.12 0.8963 2.95 2.95 2.93 2.88 3.28
curr 2.73 2.72 2026/10/08 15:45:39 open 0 0 Currenc Group Inc. Ordinary Shares Hold 3.00 - 4.01 1.2376 2.74 2.75 2.92 3.09 2.80
curv 2.37 2.50 2026/10/08 15:12:53 open -0.17000000 -6.80000000 Torrid Holdings Inc. Sell 2.10 - 2.50 -5.5624 2.41 2.40 2.44 2.36 1.71
cuz 27.76 27.57 2026/10/08 15:56:10 open 0.19000000 0.68915488 Cousins Properties Inc. Hold 27.90 - 30.20 1.9268 27.46 27.41 27.58 28.10 26.65
cvbf 21.74 21.53 2026/10/08 15:56:11 open 0.22000000 1.02183000 CVB Financial Corp Buy 21.87 - 22.91 2.2594 21.60 21.62 21.93 22.34 20.47
cvco 545.03 539.72 2026/10/08 15:56:08 open 8.18000000 1.51560068 Cavco Industries Inc. Buy 523.35 - 587.76 2.7532 536.34 536.30 565.46 548.78 548.84
cve 31.55 31.25 2026/10/08 15:56:10 open 0.86000000 2.75200000 Cenovus Energy Inc. Sell 30.76 - 33.92 3.9896 31.54 31.47 31.48 32.12 25.14
cveo 31.77 31.71 2026/10/08 15:20:51 open 0.06000000 0.18921476 Civeo Corporation Sell 33.00 - 34.43 1.4268 31.67 31.64 32.62 33.16 28.92
cvgi 2.86 2.84 2026/10/08 15:45:30 open 0.01000000 0.35211268 Commercial Vehicle Group Inc. Hold 2.93 - 3.24 1.5897 2.84 2.84 2.93 2.98 2.98
cvi 59.48 58.74 2026/10/08 15:56:08 open 2.08000000 3.54102826 CVR ENERGY INC. Hold 37.89 - 54.14 4.7786 58.93 58.79 56.75 53.85 35.23
cvkd 0.92 0.99 2026/10/08 15:45:38 open -0.04270000 -4.29620686 Cadrenal Therapeutics Inc. Sell 1.05 - 1.75 -3.0586 0.92 0.93 0.96 1.04 5.47
cvlg 32.25 32.64 2026/10/08 15:10:15 open 0.03000000 0.09191176 Covenant Logistics Group Inc. Sell 33.16 - 36.05 1.3295 32.56 32.47 33.05 33.64 30.60
cvlt 151.36 150.38 2026/10/08 15:56:16 extend-hours 0.72000000 0.47878707 Commault Systems Inc. Sell 129.20 - 150.00 1.7164 151.29 150.80 151.18 144.09 119.34
cvna 63.17 61.69 2026/10/08 15:56:08 open 0.42000000 0.68082347 Carvana Co. Buy 63.95 - 75.77 1.9184 62.80 62.53 63.39 65.26 70.00
cvrx 1.67 1.64 2026/10/08 15:56:07 open 0.02000000 1.21951220 CVRx Inc. Buy 2.53 - 3.37 2.4571 1.62 1.63 1.60 2.37 6.26
cvs 87.99 87.86 2026/10/08 15:56:07 open -4.55000000 -5.17869338 CVS HEALTH CORPORATION Buy 85.05 - 97.60 -3.9411 87.79 88.00 86.84 89.42 85.68
cvv 4.20 4.11 2026/10/08 15:56:11 extend-hours 0 0 CVD Equipment Corp. Hold 4.39 - 7.57 1.2376 4.09 4.08 4.27 4.42 5.04
cvx 211.63 209.32 2026/10/08 15:56:08 open 6.40000000 3.05751959 Chevron Corporation Hold 199.77 - 217.77 4.2951 210.42 209.64 207.28 209.08 183.94
cw 507.74 507.22 2026/10/08 15:56:10 open -1.81000000 -0.35684713 Curtiss-Wright Corp. Hold 544.21 - 619.46 0.8808 507.34 506.28 533.15 543.52 640.80
cwbc 26.19 25.89 2026/10/08 15:27:22 open 0.01000000 0.03862495 Community West Bancshares Buy 25.42 - 26.61 1.2762 26.09 26.10 26.34 26.36 24.21
cwco 30.38 30.25 2026/10/08 15:45:36 open 0.07500000 0.24793388 Consolidated Water Co Inc Hold 27.83 - 30.13 1.4855 30.09 30.15 30.01 28.90 32.40
cwd 0.48 0.53 2026/10/08 14:09:37 open -0.03600000 -6.73022995 CaliberCos Inc. Class A Sell 0.48 - 0.75 -5.4926 0.49 0.49 0.53 0.53 1.14
cwen 30.04 30.22 2026/10/08 15:56:07 open -0.34000000 -1.12508273 Clearway Energy Inc. Class C Buy 29.19 - 33.11 0.1125 29.92 29.98 29.83 30.21 34.92
cwh 4.48 4.42 2026/10/08 15:56:12 extend-hours -0.04000000 -0.90497738 Camping World Holdings Inc. Buy 5.19 - 6.96 0.3326 4.35 4.40 4.69 5.31 8.29
cwk 11.82 11.30 2026/10/08 15:56:09 open 0.41000000 3.62831858 Cushman & Wakefield plc Ordinary Shares Hold 12.28 - 14.85 4.8659 11.31 11.32 11.76 12.15 13.90
cwst 84.22 83.62 2026/10/08 15:56:10 open 0.33000000 0.39464243 Casella Waste Systems Inc Sell 83.83 - 95.96 1.6322 83.28 83.54 82.19 85.42 89.24
cwt 45.59 45.40 2026/10/08 15:56:11 extend-hours 0.20000000 0.44052863 California Water Service Hold 46.00 - 50.61 1.6781 45.66 45.64 45.59 46.69 45.87
cx 9.56 9.53 2026/10/08 15:56:08 open -0.03000000 -0.31479538 Cemex S.A.B. de C.V. Buy 9.51 - 11.03 0.9228 9.52 9.50 9.59 9.91 11.37
cxai 1.96 1.90 2026/10/08 12:56:27 open 0.12000000 6.31578947 CXApp Inc. Class A Sell 2.46 - 3.96 7.5534 1.97 1.95 2.10 2.43 11.75
cxdo 5.89 5.95 2026/10/08 15:56:08 open -0.03000000 -0.50420168 CREXENDO INC Buy 5.63 - 6.42 0.7334 5.94 5.94 5.96 5.86 6.74
cxm 5.42 5.12 2026/10/08 15:56:12 extend-hours 0.23000000 4.49218750 Sprinklr Inc. Sell 5.30 - 8.21 5.7298 5.30 5.28 5.24 5.30 6.27
cxt 48.29 47.77 2026/10/08 15:56:08 open 0.02000000 0.04186728 Crane NXT Co. Buy 45.29 - 51.99 1.2795 47.80 47.92 48.69 48.46 48.99
cxw 32.43 31.38 2026/10/08 15:45:31 open 0.89000000 2.83620140 CoreCivic Inc. Sell 31.47 - 35.54 4.0738 31.85 31.85 32.53 33.53 23.85
cyd 29.06 28.50 2026/10/08 15:45:33 open 0.89000000 3.12280702 China Yuchai International Ltd. Buy 31.20 - 40.39 4.3604 29.08 28.87 30.91 33.04 41.03
cyh 2.73 2.70 2026/10/08 15:45:30 open 0.01000000 0.37037037 Community Health Systems Inc. Buy 2.84 - 3.02 1.6080 2.72 2.73 2.73 2.83 3.10
cyn 0.57 0.60 2026/10/08 13:26:39 open -0.04140000 -6.90000000 Cyngn Inc. Sell 0.71 - 1.10 -5.6624 0.58 0.58 0.63 0.69 1.82
cyrx 16.77 17.20 2026/10/08 15:56:09 open -0.45000000 -2.61627907 CryoPort Inc. Hold 15.14 - 17.62 -1.3787 16.93 16.96 17.49 16.85 12.44
cytk 62.02 60.31 2026/10/08 15:56:09 open 0.69000000 1.14408887 Cytokinetics Inc. Sell 65.66 - 79.20 2.3817 60.79 60.82 63.06 66.96 68.34
czfs 79.31 78.35 2026/10/08 15:45:34 open 0.52000000 0.66368858 Citizens Financial Services Inc. Hold 78.28 - 83.59 1.9013 79.46 79.19 79.76 80.94 66.90
cznc 25.30 25.07 2026/10/08 14:55:59 open 0.07000000 0.27921819 Citizens & Northern Corporation Hold 25.22 - 26.13 1.5168 25.27 25.28 25.39 25.70 22.68
czr 29.53 29.47 2026/10/08 15:56:12 extend-hours 0.03000000 0.10181571 Caesars Entertainment Inc. Hold 29.61 - 29.73 1.3394 29.52 29.51 29.60 29.62 26.51
czwi 21.32 21.36 2026/10/08 15:45:33 open 0.05000000 0.23408240 Citizens Community Bancorp Inc. Hold 20.70 - 22.10 1.4717 21.44 21.45 21.37 21.60 19.70
d 61.69 61.57 2026/10/08 15:56:10 open 0.22000000 0.35731688 Dominion Energy Inc Hold 60.40 - 66.93 1.5949 61.56 61.48 61.32 62.24 63.22
dac 170.18 166.86 2026/10/08 15:56:09 open 5.74000000 3.44000959 Danaos Corporation Hold 147.78 - 162.40 4.6776 168.35 168.25 165.55 161.99 123.28
dakt 17.88 17.74 2026/10/08 15:56:14 extend-hours 0.08000000 0.45095829 Daktronics Inc Sell 17.21 - 19.67 1.6886 17.84 17.85 17.83 17.64 20.04
dal 82.01 81.71 2026/10/08 15:56:08 open -0.67000000 -0.81997308 Delta Air Lines Inc. Buy 76.38 - 83.92 0.4176 81.91 81.84 83.34 82.13 74.16
dan 28.97 27.47 2026/10/08 15:56:08 open 1 3.64033491 Dana Incorporated Hold 27.35 - 32.04 4.8779 28.57 28.58 28.14 28.94 28.87
dar 62.11 60.64 2026/10/08 15:56:08 open 2.23000000 3.67744063 DARLING INGREDIENTS INC. Hold 61.36 - 67.70 4.9150 62.16 61.92 61.81 63.42 53.33
dare 0.78 0.79 2026/10/08 12:18:20 open -0.01780000 -2.26405495 Dare Bioscience Inc. Buy 0.71 - 0.85 -1.0265 0.77 0.78 0.82 0.77 1.64
dash 191.95 190.49 2026/10/08 15:56:08 open 0.47000000 0.24673211 DoorDash Inc. Class A Buy 187.53 - 236.93 1.4843 189.86 190.15 189.88 193.75 194.29
dave 352.54 341.25 2026/10/08 15:56:10 open 8.58000000 2.51428571 Dave Inc. Class A Hold 326.19 - 390.86 3.7519 348.91 348.93 349.47 342.75 272.67
db 33.64 33.34 2026/10/08 15:56:09 open 0.08000000 0.23995201 Deutsche Bank Aktiengesellschaft Buy 35.62 - 41.56 1.4776 33.34 33.11 34.54 36.70 35.20
dbd 62.95 64.78 2026/10/08 15:56:07 open -2.02000000 -3.11824637 Diebold Nixdorf Incorporated Hold 62.47 - 68.67 -1.8806 64.66 64.46 64.51 63.85 71.20
dbi 5.77 5.84 2026/10/08 15:56:10 open -0.10000000 -1.71232877 Designer Brands Inc. Sell 5.15 - 6.53 -0.4747 5.80 5.81 5.96 5.99 6.08
dbvt 9.56 9.74 2026/10/08 15:20:51 open -0.22000000 -2.25872690 DBV Technologies S.A. Hold 11.60 - 14.97 -1.0211 9.68 9.72 10.26 11.18 16.58
dbx 34.18 32.97 2026/10/08 15:56:10 open 0.39000000 1.18289354 Dropbox Inc. Class A Sell 32.66 - 37.74 2.4205 33.55 33.65 33.84 34.43 28.77
dcbo 24.23 23.88 2026/10/08 15:27:13 open 0.38000000 1.59128978 Docebo Inc. Common Shares Buy 22.37 - 26.54 2.8289 23.85 23.94 23.74 23.50 20.95
dcgo 0.34 0.34 2026/10/08 15:56:08 open -0.00630000 -1.84750733 DocGo Inc. Buy 0.34 - 0.41 -0.6099 0.34 0.34 0.36 0.35 0.67
dci 87.06 86.68 2026/10/08 15:56:09 open -0.10000000 -0.11536687 Donaldson Company Inc. Hold 86.05 - 95.24 1.1222 86.88 86.94 88.33 87.75 89.33
dco 168.12 165.31 2026/10/08 15:56:14 extend-hours 2.61000000 1.57885185 Ducommun Incorporated Sell 164.50 - 185.36 2.8165 168.75 168.93 171.61 170.99 139.02
dcom 38.65 38.25 2026/10/08 15:45:33 open -0.02000000 -0.05228758 Dime Community Bancshares Inc. Hold 39.45 - 41.25 1.1853 38.68 38.64 39.25 40.05 35.23
dcth 15.11 15.22 2026/10/08 15:45:32 open -0.34000000 -2.23390276 Delcath Systems Inc Sell 15.80 - 16.92 -0.9963 14.80 14.79 15.37 15.56 11.63
dd 132.15 129.39 2026/10/08 15:56:08 open 1.40000000 1.08200015 DuPont de Nemours Inc. Buy 124.29 - 138.80 2.3196 130.91 131.03 131.10 130.02 131.80
ddd 3.32 3.36 2026/10/08 15:45:36 open -0.08000000 -2.38095238 3D Systems Corp Buy 3.14 - 3.63 -1.1433 3.32 3.37 3.53 3.52 2.66
ddog 273.60 271.73 2026/10/08 15:56:08 open 2.46000000 0.90532708 Datadog Inc. Class A Buy 209.23 - 256.92 2.1429 273.96 273.39 275.65 254.14 193.16
dds 642.59 646.20 2026/10/08 15:56:10 open -0.56000000 -0.08666048 Dillards Inc. Buy 620.29 - 656.69 1.1509 641.25 638.42 655.33 647.31 604.82
de 651.07 648.76 2026/10/08 15:56:09 open -4.29000000 -0.66126148 Deere & Company Hold 622.66 - 709.48 0.5763 648.27 648.79 671.41 677.91 573.12
dea 23.19 22.87 2026/10/08 15:45:38 open 0.23000000 1.00568430 Easterly Government Properties Inc. Hold 22.70 - 25.10 2.2433 23.06 23.06 23.18 23.37 23.11
dec 14.09 14.24 2026/10/08 15:56:09 open 0.07000000 0.49157303 Diversified Energy Company plc Sell 13.71 - 15.72 1.7292 14.16 14.16 13.77 13.97 14.44
deck 82.83 80.14 2026/10/08 15:56:08 open 2.18000000 2.72023958 Deckers Outdoor Corp Hold 77.51 - 89.47 3.9578 81.29 81.08 80.50 79.91 97.65
dei 9.91 9.88 2026/10/08 15:56:07 open 0.04000000 0.40485830 Douglas Emmett Inc. Buy 9.67 - 12.16 1.6425 9.74 9.75 9.79 10.11 11.01
dell 573.75 568.80 2026/10/08 15:56:08 open -4.46000000 -0.78410689 Dell Technologies Inc. Buy 425.00 - 588.40 0.4535 576.25 574.11 564.12 567.19 298.75
deo 87.06 85.53 2026/10/08 15:56:12 extend-hours 2.25 2.63065591 Diageo plc Hold 85.59 - 94.75 3.8683 85.86 85.70 84.89 86.23 86.34
derm 5.96 5.91 2026/10/08 15:56:08 open 0.01000000 0.16920474 Journey Medical Corporation Hold 6.32 - 7.97 1.4068 6.03 6.02 6.37 6.67 6.95
dfh 9.59 9.35 2026/10/08 15:56:10 open 0.10000000 1.06951872 Dream Finders Homes Inc. Buy 11.09 - 15.31 2.3071 9.53 9.48 10.06 11.05 15.50
dfin 50.19 49.80 2026/10/08 15:56:14 extend-hours 0.40000000 0.80321285 Donnelley Financial Solutions Inc. Hold 47.64 - 50.92 2.0408 49.55 49.60 48.56 48.18 47.29
dfli 0.49 0.67 2026/10/08 15:56:08 open -0.17910000 -26.75130695 Dragonfly Energy Holdings Corp. (NV) Buy 0.85 - 1.15 -25.5137 0.54 0.59 0.71 0.84 3.18
dg 124.40 122.32 2026/10/08 15:56:08 open 2.13000000 1.74133421 Dollar General Corp. Buy 120.60 - 133.21 2.9789 123.30 123.49 121.25 123.14 123.02
dgica 18.56 18.21 2026/10/08 15:56:11 extend-hours 0.32000000 1.75727622 Donegal Group Inc Hold 17.92 - 19.45 2.9949 18.30 18.31 18.22 18.53 18.45
dgii 74.73 74.38 2026/10/08 15:56:14 extend-hours -0.28000000 -0.37644528 Digi International Inc Buy 66.65 - 77.45 0.8612 74.48 74.35 74.53 73.91 58.08
dgnx 1.21 1.33 2026/10/08 15:56:10 open -0.07000000 -5.26315789 Diginex Limited Ordinary Shares Sell 1.17 - 1.60 -4.0256 1.27 1.30 1.27 1.32 24.65
dgx 230.61 228.16 2026/10/08 15:56:08 open 3.75 1.64358345 Quest Diagnostics Inc. Hold 231.14 - 247.45 2.8812 228.19 228.21 230.47 236.38 205.52
dh 0.97 0.98 2026/10/08 15:27:15 open -0.00400000 -0.40820492 Definitive Healthcare Corp. Class A Sell 0.75 - 1.05 0.8294 0.97 0.97 0.96 0.97 1.50
dhi 135.58 132.22 2026/10/08 15:56:09 open 2.54000000 1.92104069 D.R. Horton Inc. Hold 135.57 - 150.80 3.1586 134.48 134.05 135.19 137.65 147.88
dhr 216.66 217.40 2026/10/08 15:56:08 open -1.03000000 -0.47378105 Danaher Corporation Hold 200.14 - 223.77 0.7638 214.34 215.78 216.42 213.57 206.90
dht 24.89 24.43 2026/10/08 15:56:15 extend-hours 1.36000000 5.56806551 DHT HOLDINGS INC. Buy 18.32 - 23.27 6.8057 24.66 24.57 23.87 23.13 17.51
dhx 4.97 4.86 2026/10/08 15:38:01 open 0.11000000 2.26337449 DHI Group Inc. Hold 4.05 - 4.99 3.5010 4.96 4.93 4.83 4.79 3.09
dibs 3.93 3.92 2026/10/08 15:27:22 open 0.02000000 0.51020408 1stdibs.com Inc. Sell 4.02 - 4.85 1.7478 3.90 3.92 3.98 4.06 4.74
din 29.63 28.69 2026/10/08 15:56:09 open 0.51000000 1.77762287 Dine Brands Global Inc. Sell 27.08 - 35.43 3.0152 29.35 29.35 29.37 28.77 30.86
dino 120.34 117.97 2026/10/08 15:56:07 open 5.09000000 4.31465627 HF Sinclair Corporation Buy 93.24 - 116.62 5.5523 119.65 119.33 115.36 112.92 72.52
diod 96.18 98.62 2026/10/08 15:56:11 open -4.41000000 -4.47170959 Diodes Inc Buy 87.13 - 95.94 -3.2341 97.47 97.94 101.60 96.68 79.44
dis 106.86 104.81 2026/10/08 15:56:08 open 2.16000000 2.06087205 The Walt Disney Company Hold 102.67 - 111.25 3.2985 106.12 105.67 103.87 104.98 104.91
djco 639.68 634.44 2026/10/08 15:45:30 open 7.03000000 1.10806380 Daily Journal Corp Hold 615.24 - 687.66 2.3457 635.72 634.61 644.85 654.15 544.33
djt 8.21 8.14 2026/10/08 15:56:15 extend-hours -0.01020000 -0.12530713 Trump Media & Technology Group Corp. Hold 8.55 - 9.77 1.1123 8.15 8.16 8.57 8.75 10.46
dk 76.45 76.79 2026/10/08 15:56:10 open 1.04000000 1.35434301 Delek US Holdings Inc. Sell 66.91 - 81.55 2.5919 76.31 76.46 75.28 74.57 50.07
dkl 56.77 56.27 2026/10/08 15:56:09 open -0.46000000 -0.81748712 DELEK LOGISTICS PARTNERS LP Sell 53.66 - 57.71 0.4201 56.12 56.04 55.58 56.00 51.23
dkng 19.93 19.03 2026/10/08 15:56:09 open 0.71000000 3.73095113 DraftKings Inc. Class A Buy 21.25 - 25.79 4.9686 19.42 19.30 19.39 21.40 25.46
dks 134.74 130.50 2026/10/08 15:56:09 open 3.45000000 2.64367816 Dick's Sporting Goods Inc. Buy 121.15 - 139.77 3.8813 133.41 132.71 134.51 132.72 193.19
dlb 58.54 58.16 2026/10/08 15:56:10 open 0.10000000 0.17193948 Dolby Laboratories Inc.Class A Buy 57.33 - 66.12 1.4095 58.58 58.57 58.77 59.61 61.46
dlhc 4.23 4.20 2026/10/08 14:30:03 open 0.05000000 1.19047619 DLH Holdings Corp. Sell 3.63 - 4.50 2.4281 4.23 4.23 4.08 3.94 5.34
dlng 3.68 3.70 2026/10/08 14:19:43 open 0.02000000 0.54054054 DYNAGAS LNG PARNERS LP Hold 3.56 - 3.86 1.7781 3.70 3.70 3.74 3.70 3.78
dlo 14.97 14.64 2026/10/08 15:56:08 open 0.23000000 1.57103825 DLocal Limited Class A Common Shares Buy 13.88 - 15.78 2.8086 14.99 14.91 14.38 14.38 13.72
dlpn 1.00 1.00 2026/10/08 14:29:55 open -0.00400000 -0.40000000 Dolphin Entertainment Inc. 1.06 - 1.18 0.8376 1.02 1.02 1.04 1.06 1.36
dlth 4.06 4.02 2026/10/08 14:17:34 open -0.01000000 -0.24875622 Duluth Holdings Inc. Class B Sell 3.62 - 4.65 0.9888 4.03 4.01 4.01 4.17 3.28
dltr 118.64 116.07 2026/10/08 15:56:10 open 2.32000000 1.99879383 Dollar Tree Inc. Hold 111.96 - 134.48 3.2364 118.35 118.43 115.15 115.00 115.96
dlx 23.07 22.64 2026/10/08 15:45:33 open 0.68000000 3.00353357 Deluxe Corporation Hold 22.83 - 24.40 4.2411 22.78 22.78 22.70 23.39 24.37
dmac 8.00 7.92 2026/10/08 15:56:11 extend-hours 0.02000000 0.25252525 DiaMedica Therapeutics Inc. Buy 6.35 - 7.83 1.4901 7.87 7.84 8.19 7.50 7.27
dmlp 29.70 29.32 2026/10/08 15:37:57 open 0.24000000 0.81855389 Dorchester Minerals LP Sell 28.65 - 30.41 2.0562 29.46 29.50 28.97 29.30 26.34
dmrc 6.12 6.45 2026/10/08 15:27:21 open -0.36000000 -5.58139535 Digimarc Corporation Sell 4.93 - 6.24 -4.3438 6.20 6.21 6.37 5.50 7.28
dna 11.36 10.92 2026/10/08 15:56:09 open -0.06760000 -0.61904762 Ginkgo Bioworks Holdings Inc. Buy 6.75 - 10.25 0.6186 11.15 11.18 12.51 9.80 9.17
dnli 18.67 19.00 2026/10/08 15:56:12 extend-hours -0.49000000 -2.57894737 Denali Therapeutics Inc. Hold 19.72 - 24.93 -1.3413 18.55 18.69 19.59 19.97 20.46
dnow 15.61 15.37 2026/10/08 15:56:11 extend-hours 0.29000000 1.88679245 DNOW Inc. Hold 15.47 - 16.28 3.1244 15.50 15.49 15.64 15.72 13.95
dnth 82.84 84.73 2026/10/08 15:56:09 open -2.45000000 -2.89153783 Dianthus Therapeutics Inc. Sell 90.71 - 112.11 -1.6539 82.47 82.42 86.21 92.44 74.92
dnut 3.00 2.90 2026/10/08 15:56:13 extend-hours 0.10000000 3.44827586 Krispy Kreme Inc. Sell 2.98 - 3.56 4.6859 2.95 2.96 2.94 3.00 3.50
doc 18.56 18.65 2026/10/08 15:56:08 open -0.14000000 -0.75067024 Healthpeak Properties Inc. Sell 20.16 - 21.66 0.4869 18.48 18.51 18.99 19.79 18.58
docn 123.99 124.97 2026/10/08 15:56:09 open -3.38000000 -2.70464912 DigitalOcean Holdings Inc. Sell 104.87 - 146.16 -1.4670 125.17 124.93 133.23 131.38 94.26
docs 29.17 27.72 2026/10/08 15:56:08 open 1.69000000 6.09668110 Doximity Inc. Buy 24.19 - 27.10 7.3343 28.97 28.86 28.31 27.07 32.23
docu 71.46 69.24 2026/10/08 15:56:08 open 1.60000000 2.31080300 DocuSign Inc. Sell 59.33 - 71.85 3.5484 69.71 69.54 69.56 68.53 58.35
dole 13.02 12.77 2026/10/08 15:45:31 open 0.22000000 1.72278778 Dole plc Hold 12.90 - 14.06 2.9604 12.91 12.92 12.79 13.02 14.24
domh 2.16 2.14 2026/10/08 14:55:54 open -0.01000000 -0.46728972 Dominari Holdings Inc. Buy 1.94 - 2.57 0.7703 2.15 2.15 2.13 2.27 3.38
dorm 121.91 122.67 2026/10/08 15:56:10 open -0.87000000 -0.70921986 Dorman Products Inc. New Buy 120.42 - 131.30 0.5284 122.60 122.59 123.42 123.57 124.24
doug 1.57 1.52 2026/10/08 15:56:15 extend-hours 0.03000000 1.97368421 Douglas Elliman Inc. Buy 1.53 - 1.95 3.2113 1.55 1.54 1.54 1.62 2.02
dov 188.90 187.11 2026/10/08 15:56:14 extend-hours 0.67000000 0.35807814 Dover Corporation Buy 186.09 - 204.66 1.5957 188.18 188.20 189.70 189.40 202.64
dow 28.56 28.26 2026/10/08 15:56:08 open 0.82000000 2.90162774 Dow Inc. Sell 28.20 - 31.28 4.1392 28.44 28.38 28.10 28.47 29.97
dox 60.18 58.95 2026/10/08 15:45:31 open 1.50500000 2.55301103 Amdocs Limited Hold 57.85 - 63.28 3.7906 59.00 59.11 58.74 59.36 67.13
dpro 4.58 4.74 2026/10/08 15:45:34 open -0.13000000 -2.74261603 Draganfly Inc. Common Shares Sell 4.33 - 6.43 -1.5050 4.61 4.62 5.00 5.29 6.34
dpz 309.41 301.96 2026/10/08 15:56:10 open 0.96260000 0.31878394 Domino's Pizza Inc. Hold 293.03 - 350.00 1.5564 306.09 305.35 300.76 300.86 357.72
drct 0.42 0.49 2026/10/08 13:42:06 open -0.065 -13.40206186 Direct Digital Holdings Inc. Class A 1.58 - 2.38 -12.1645 0.43 0.42 0.73 1.25 11.91
drd 24.07 23.58 2026/10/08 15:56:12 extend-hours 0.40000000 1.69635284 DRDGOLD Ltd. Buy 24.94 - 31.23 2.9340 23.95 23.86 24.16 25.35 27.57
drh 12.60 12.41 2026/10/08 15:56:09 open 0.25 2.01450443 DiamondRock Hospitality Company Hold 11.97 - 12.87 3.2521 12.48 12.47 12.47 12.42 10.64
dri 200.49 200.30 2026/10/08 15:56:10 open -0.97000000 -0.48427359 Darden Restaurants Inc. Sell 206.74 - 220.41 0.7533 201.07 201.21 200.45 203.97 198.09
drio 5.53 6.02 2026/10/08 14:55:59 open -0.65000000 -10.79734219 DarioHealth Corp. Sell 6.58 - 7.39 -9.5597 5.68 5.68 5.99 6.53 8.89
drs 35.87 35.70 2026/10/08 15:56:14 extend-hours 0.09000000 0.25210084 Leonardo DRS Inc. Sell 35.91 - 38.92 1.4897 35.65 35.72 36.43 36.62 40.18
drts 13.92 14.17 2026/10/08 15:45:35 open -0.20000000 -1.41143260 Alpha Tau Medical Ltd. Ordinary Shares Hold 13.96 - 15.50 -0.1738 13.80 13.88 14.48 14.60 9.34
drug 52.27 51.01 2026/10/08 15:56:13 extend-hours 0 0 Bright Minds Biosciences Inc. Sell 53.51 - 79.49 1.2376 50.97 50.97 50.32 55.73 71.57
drvn 11.77 11.61 2026/10/08 15:56:13 extend-hours 0.08000000 0.68906115 Driven Brands Holdings Inc. Buy 12.04 - 13.58 1.9267 11.75 11.76 11.69 12.04 13.43
dsgn 11.49 11.55 2026/10/08 15:56:11 extend-hours -0.20000000 -1.73160173 Design Therapeutics Inc. Hold 12.22 - 15.68 -0.4940 11.34 11.40 12.03 12.56 11.28
dsgr 35.07 35.08 2026/10/08 15:45:31 open 0 0 Distribution Solutions Group Inc. Hold 34.66 - 34.96 1.2376 35.06 35.06 35.02 34.92 29.83
dsgx 81.40 80.05 2026/10/08 15:45:34 open 1.28000000 1.59900062 Descartes Systems Group Inc Sell 71.32 - 81.83 2.8366 80.38 80.56 80.33 78.68 77.23
dsp 13.13 12.61 2026/10/08 15:45:36 open 0.38000000 3.01348136 Viant Technology Inc. Class A Sell 10.02 - 13.66 4.2511 13.15 13.16 12.50 12.41 11.62
dsx 2.90 2.85 2026/10/08 15:56:10 open 0.07000000 2.45614035 Diana Shipping Inc. Sell 2.67 - 3.11 3.6937 2.90 2.90 2.85 2.93 2.35
dt 61.24 60.53 2026/10/08 15:56:10 open 1.31000000 2.16421609 Dynatrace Inc. Sell 50.07 - 58.68 3.4018 60.67 60.64 60.13 56.92 45.38
dte 127.07 126.95 2026/10/08 15:56:09 open -0.14000000 -0.11027964 DTE Energy Company Hold 121.18 - 137.71 1.1273 126.98 127.03 125.89 126.82 138.75
dti 2.07 2.36 2026/10/08 15:56:13 extend-hours -0.35000000 -14.83050847 Drilling Tools International Corporation Hold 2.43 - 2.66 -13.5929 2.15 2.17 2.29 2.37 2.77
dtil 6.45 6.25 2026/10/08 15:56:11 extend-hours 0.18000000 2.88000000 Precision BioSciences Inc. Sell 6.33 - 8.55 4.1176 6.41 6.38 6.31 6.56 6.21
dtm 123.82 122.57 2026/10/08 15:56:09 open 1.31000000 1.06877703 DT Midstream Inc. Sell 124.75 - 132.54 2.3064 123.66 123.65 122.38 124.35 130.55
dtss 0.62 0.64 2026/10/08 15:56:09 open -0.01400000 -2.18750000 Datasea Inc. Sell 0.59 - 1.22 -0.9499 0.63 0.63 0.71 0.78 0.93
dtst 3.21 3.26 2026/10/08 13:09:13 open 0.02500000 0.76635399 Data Storage Corporation Buy 2.79 - 3.10 2.0040 3.26 3.26 3.34 3.11 3.84
duk 116.70 115.60 2026/10/08 15:56:08 open 1.34000000 1.15916955 Duke Energy Corporation Hold 113.23 - 121.89 2.3968 115.71 115.95 114.95 116.25 123.36
duo 0.60 0.61 2026/10/08 10:15:33 open 0.02700000 4.46280992 Fangdd Network Group Ltd. Class Buy 0.46 - 0.96 5.7004 0.61 0.61 0.61 0.60 1.13
duol 151.30 151.72 2026/10/08 15:56:07 open 0.28000000 0.18455049 Duolingo Inc. Class A Sell 139.24 - 158.82 1.4222 151.08 151.05 148.17 144.92 144.96
duot 7.83 8.39 2026/10/08 15:56:10 open -0.66350000 -7.90822408 Duos Technologies Group Inc. Sell 8.10 - 10.30 -6.6706 7.98 8.08 8.80 8.57 9.56
dv 13.50 13.48 2026/10/08 15:56:15 extend-hours 0 0 DoubleVerify Holdings Inc. Hold 13.30 - 13.52 1.2376 13.50 13.50 13.48 13.45 11.34
dva 176.60 176.58 2026/10/08 15:56:08 open 0.24000000 0.13591573 DaVita Inc. Buy 174.67 - 193.86 1.3735 177.29 177.39 177.99 179.92 162.44
dvn 48.97 49.06 2026/10/08 15:56:09 open 1.04000000 2.11985324 Devon Energy Corporation Sell 46.83 - 51.33 3.3575 48.92 48.86 47.94 48.49 43.54
dwsn 2.69 2.81 2026/10/08 14:17:32 open -0.13000000 -4.63458111 Dawson Geophysical Company New Sell 2.97 - 3.65 -3.3970 2.68 2.69 2.68 2.97 3.15
dwtx 1.46 1.48 2026/10/08 12:56:34 open 0.02000000 1.35135135 Dogwood Therapeutics Inc. Sell 1.43 - 2.68 2.5890 1.47 1.47 1.46 1.57 2.80
dx 10.72 10.50 2026/10/08 15:56:08 open 0.14120000 1.34476190 Dynex Capital Inc. Hold 11.34 - 13.01 2.5824 10.52 10.55 10.84 11.55 13.01
dxc 12.34 12.04 2026/10/08 15:56:09 open 0.35000000 2.90697674 DXC Technology Company Sell 10.55 - 12.12 4.1446 12.14 12.16 11.77 11.26 12.11
dxcm 84.53 84.01 2026/10/08 15:56:08 open 0.11000000 0.13093679 DexCom Inc. Sell 83.03 - 91.06 1.3685 83.96 84.06 85.10 85.75 72.55
dxlg 0.37 0.37 2026/10/08 15:27:22 open -0.00310000 -0.83087644 Destination XL Group Inc. Sell 0.52 - 0.67 0.4067 0.37 0.37 0.40 0.51 0.66
dxpe 178.58 178.37 2026/10/08 15:56:08 open -1.27000000 -0.71200314 DXP Enterprises Inc Hold 179.79 - 193.65 0.5256 180.10 179.71 187.03 187.40 147.75
dxr 10.29 10.67 2026/10/08 15:45:32 open -0.05000000 -0.46860356 Daxor Corporation Sell 9.67 - 11.72 0.7690 10.45 10.46 10.58 11.00 11.53
dxst 1.92 1.95 2026/10/08 15:10:17 open -0.11000000 -5.64102564 Decent Holding Inc Ordinary Shares Sell 2.30 - 2.65 -4.4034 1.91 1.92 2.18 2.28 13.34
dxyz 30.73 31.00 2026/10/08 15:45:32 open -0.66000000 -2.12903226 Destiny Tech100 Inc. Buy 29.14 - 35.40 -0.8914 30.93 30.97 31.64 31.47 30.65
dy 276.50 278.26 2026/10/08 15:56:09 open -5.25 -1.88672465 Dycom Industries Inc. Hold 272.10 - 351.80 -0.6491 275.86 276.65 278.04 284.35 367.59
dyai 0.45 0.46 2026/10/08 14:55:53 open -0.0121 -2.61904762 Dyadic International Inc. Sell 0.40 - 0.69 -1.3814 0.45 0.45 0.45 0.44 0.81
dyn 16.42 15.84 2026/10/08 15:56:10 open 0.40000000 2.52604989 Dyne Therapeutics Inc. Sell 16.23 - 26.36 3.7637 15.95 16.00 15.70 16.58 19.84
e 55.63 55.72 2026/10/08 15:56:13 extend-hours 1.66000000 2.97918162 ENI S.p.A. Hold 52.81 - 56.66 4.2168 55.59 55.51 54.65 55.15 48.67
eaf 8.74 8.49 2026/10/08 15:20:52 open 0.30000000 3.53356890 GrafTech International Ltd. Buy 6.16 - 11.36 4.7712 8.62 8.65 9.02 8.84 9.82
earn 3.58 3.49 2026/10/08 15:10:15 open 0.07000000 2.00573066 Ellington Credit Company Buy 4.15 - 4.45 3.2433 3.54 3.53 3.71 4.08 4.67
eat 191.67 186.41 2026/10/08 15:56:11 open 4.89000000 2.62324983 Brinker International Inc. Hold 196.71 - 248.70 3.8609 190.46 189.47 192.74 201.72 164.86
ebay 111.99 108.19 2026/10/08 15:56:09 open 4.38000000 4.04843331 eBay Inc Hold 102.27 - 112.90 5.2860 109.79 110.23 107.68 109.17 98.80
ebc 21.06 20.86 2026/10/08 15:56:11 open 0.22000000 1.05465005 Eastern Bankshares Inc. Hold 21.14 - 22.40 2.2923 20.93 20.93 21.15 21.43 20.27
ebf 22.60 22.50 2026/10/08 14:55:55 open 0.25 1.11111111 Ennis Inc. Hold 21.09 - 22.31 2.3487 22.62 22.61 22.58 22.01 20.37
ebmt 20.81 20.50 2026/10/08 15:38:00 open -0.07500000 -0.36594291 Eagle Bancorp Montana Inc Hold 21.20 - 22.89 0.8717 20.85 20.81 21.05 21.62 20.97
ebs 6.82 7.01 2026/10/08 15:56:09 open -0.10000000 -1.42653352 Emergent Biosolutions Inc. Hold 5.64 - 7.02 -0.1889 6.89 6.92 6.80 6.59 8.94
ec 16.94 16.96 2026/10/08 15:56:13 extend-hours 0.31000000 1.82783019 Ecopetrol S.A Buy 16.37 - 18.26 3.0654 17.02 17.02 16.78 17.09 13.73
ecbk 21.43 21.24 2026/10/08 14:40:59 open -0.11000000 -0.51791516 ECB Bancorp Inc. Hold 20.05 - 21.55 0.7197 21.16 21.09 20.69 20.82 18.54
ecc 3.11 3.06 2026/10/08 15:45:34 open 0.01000000 0.32679739 EAGLE POINT CREDIT COMPANY INC. Hold 3.52 - 3.98 1.5644 3.11 3.10 3.30 3.48 4.44
ecg 122.12 123.30 2026/10/08 15:56:11 extend-hours -3.09000000 -2.50608273 Everus Construction Group Inc. Hold 109.22 - 121.18 -1.2685 122.81 122.74 124.89 119.57 118.33
ecl 281.10 276.52 2026/10/08 15:56:15 extend-hours 3.59000000 1.29827861 Ecolab Inc. Buy 269.46 - 290.60 2.5359 279.85 280.16 277.11 276.11 274.06
eco 94.39 91.67 2026/10/08 15:56:10 open 6.91000000 7.53790771 Okeanis Eco Tankers Corp. Hold 62.28 - 86.30 8.7755 93.40 92.90 88.49 84.14 54.33
ecor 9.58 9.65 2026/10/08 15:45:32 open -0.21000000 -2.17616580 electroCore Inc. Sell 8.99 - 12.29 -0.9386 9.66 9.78 9.96 10.41 7.36
ecpg 100.47 98.29 2026/10/08 15:45:32 open 0.79500000 0.80883101 Encore Capital Group Inc. Hold 93.01 - 102.36 2.0464 99.55 99.57 97.78 98.50 75.62
ecvt 10.16 10.35 2026/10/08 15:56:08 open -0.10000000 -0.96618357 Ecovyst Inc. Hold 9.92 - 10.88 0.2714 10.32 10.31 10.22 10.17 11.07
ecx 0.83 0.85 2026/10/08 15:37:58 open -0.04730000 -5.55882007 ECARX Holdings Inc. Class Sell 1.01 - 1.10 -4.3212 0.84 0.84 0.87 0.97 1.39
ed 106.12 104.74 2026/10/08 15:56:12 extend-hours 1.35000000 1.28890586 Consolidated Edison Inc. Hold 102.61 - 108.75 2.5265 105.17 105.28 104.34 104.88 106.25
edbl 1.12 1.15 2026/10/08 13:12:43 open -0.05000000 -4.34782609 Edible Garden AG Incorporated Buy 1.18 - 1.55 -3.1102 1.12 1.12 1.14 1.26 154.49
edit 2.82 2.79 2026/10/08 15:56:08 open 0.07000000 2.50896057 Editas Medicine Inc. Sell 2.63 - 3.30 3.7466 2.80 2.78 2.71 2.69 2.69
edn 20.07 20.01 2026/10/08 14:55:53 open -0.02000000 -0.09995002 Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Sell 22.00 - 25.07 1.1377 20.21 20.31 20.35 21.86 27.19
edry 60.22 56.50 2026/10/08 15:37:56 open 4.48000000 7.92920354 EuroDry Ltd. Common Shares Sell 48.60 - 71.85 9.1668 59.59 59.00 57.03 60.15 26.71
edsa 3.76 3.96 2026/10/08 15:37:57 open -0.23500000 -5.93434343 Edesa Biotech Inc. Common Shares Hold 3.87 - 4.94 -4.6967 3.79 3.74 3.84 3.98 5.00
ee 34.56 34.88 2026/10/08 15:45:31 open -0.34000000 -0.97477064 Excelerate Energy Inc. Sell 33.57 - 40.22 0.2628 34.38 34.50 33.84 34.95 34.20
eeft 63.78 62.29 2026/10/08 15:56:11 extend-hours 1.14000000 1.83014930 Euronet Worldwide Inc Buy 64.33 - 73.81 3.0678 62.82 62.93 63.52 66.20 70.76
eeiq 5.00 5.22 2026/10/08 15:27:20 open -0.09000000 -1.72539396 EpicQuest Education Group International Limited Buy 2.40 - 4.10 -0.4878 5.09 5.10 4.98 4.46 4.26
efc 11.64 11.54 2026/10/08 15:56:16 extend-hours 0.05000000 0.43327556 Ellington Financial Inc. Hold 12.37 - 13.58 1.6709 11.60 11.61 11.61 12.18 12.94
efoi 3.00 3.14 2026/10/08 12:35:25 open -0.15430000 -4.91401274 Energy Focus Inc. Sell 2.61 - 2.90 -3.6764 3.10 3.09 3.01 2.84 2.71
efsc 59.28 58.59 2026/10/08 15:45:31 open 0.59000000 1.00699778 Enterprise Financial Services Corporation Hold 59.84 - 64.66 2.2446 59.17 59.12 59.51 61.21 58.59
efsi 45.88 45.72 2026/10/08 14:41:01 open 0.21500000 0.47025372 Eagle Financial Services Inc Hold 40.97 - 46.58 1.7079 45.85 45.86 45.58 45.70 39.47
efx 145.56 142.63 2026/10/08 15:56:10 open 3.11000000 2.18046694 Equifax Incorporated Hold 148.80 - 194.35 3.4181 143.75 144.64 142.13 152.30 182.61
efxt 24.02 24.01 2026/10/08 15:38:00 open 0.32000000 1.33277801 Enerflex Ltd. Buy 19.72 - 23.25 2.5704 23.70 23.71 24.52 23.57 20.72
eg 372.88 361.92 2026/10/08 15:56:08 open 10.80000000 2.98408488 Everest Group Ltd. Hold 367.87 - 386.25 4.2217 369.37 370.20 367.67 371.67 345.14
egan 5.32 5.33 2026/10/08 15:56:08 open 0.07000000 1.31332083 eGain Corporation Hold 5.11 - 7.48 2.5509 5.26 5.27 5.61 5.53 8.41
egbn 28.35 27.93 2026/10/08 15:56:10 open 0.27000000 0.96670247 Eagle Bancorp Inc Hold 26.81 - 28.32 2.2043 28.31 28.24 28.25 28.23 25.14
eght 2.16 2.12 2026/10/08 15:56:11 extend-hours 0.04000000 1.88679245 8x8 Inc. Hold 1.77 - 2.29 3.1244 2.14 2.15 2.22 2.07 1.93
ego 36.89 36.48 2026/10/08 15:56:10 open 0.20000000 0.54824561 Eldorado Gold Corporation Hold 40.21 - 48.14 1.7859 36.72 36.75 37.62 40.77 35.61
egp 195.24 190.83 2026/10/08 15:56:10 open 4.57000000 2.39480166 EastGroup Properties Inc. Hold 196.70 - 203.44 3.6324 192.79 192.69 194.17 198.58 192.59
egy 6.00 5.91 2026/10/08 15:45:31 open 0.20930000 3.54145516 Vaalco Energy Inc. Sell 5.69 - 6.52 4.7791 5.95 5.96 5.82 5.99 5.20
eh 4.09 4.07 2026/10/08 15:56:10 open -0.06000000 -1.47420147 EHang Holdings Limited ADS Hold 4.43 - 4.86 -0.2366 4.06 4.07 4.10 4.37 9.61
ehc 122.64 122.35 2026/10/08 15:56:12 extend-hours 0.06000000 0.04903964 Encompass Health Corporation Buy 119.57 - 123.91 1.2866 122.79 122.80 121.59 121.85 109.05
ehgo 0.69 0.66 2026/10/08 12:56:38 open 0.00250000 0.38040170 Eshallgo Inc. Class Hold 0.87 - 1.23 1.6180 0.68 0.68 0.67 0.84 2.59
ehth 0.69 0.71 2026/10/08 15:38:02 open 0.00810000 1.14116653 eHealth Inc. Sell 0.82 - 1.20 2.3788 0.70 0.70 0.70 0.79 2.17
eic 9.02 8.99 2026/10/08 12:56:27 open 0.02000000 0.22246941 Eagle Point Income Company Inc. Hold 9.41 - 10.09 1.4601 9.01 8.99 9.12 9.45 10.42
eig 50.00 49.20 2026/10/08 15:56:12 extend-hours 0.89000000 1.80894309 Employers Holdings Inc. Hold 47.57 - 50.21 3.0465 49.78 49.78 49.12 49.03 44.68
eix 54.32 54.36 2026/10/08 15:56:08 open -0.11000000 -0.20235467 Edison International Hold 52.54 - 74.78 1.0352 54.13 54.24 54.15 54.43 64.13
ejh 1.33 1.34 2026/10/08 12:33:24 open -0.01000000 -0.74626866 E-Home Household Service Holdings Limited Ordinary Shares 1.15 - 1.35 0.4913 1.34 1.35 1.40 1.30 8.76
el 94.33 94.00 2026/10/08 15:56:08 open -0.13000000 -0.13829787 The Estee Lauder Companies Inc. Class A Hold 93.43 - 106.21 1.0993 94.11 94.22 92.93 94.26 93.07
elab 3.11 3.24 2026/10/08 15:56:16 extend-hours -0.01500000 -0.46296296 PMGC Holdings Inc. Buy 4.26 - 6.05 0.7746 3.16 3.17 3.23 4.07 266.84
elan 22.61 22.08 2026/10/08 15:56:07 open 0.18000000 0.81521739 Elanco Animal Health Incorporated Hold 22.35 - 25.09 2.0528 22.34 22.35 22.30 22.52 23.73
elbm 0.50 0.50 2026/10/08 14:09:38 open 0.00740000 1.49494949 Electra Battery Materials Corporation Buy 0.52 - 0.62 2.7326 0.50 0.49 0.50 0.52 0.71
eldn 2.42 2.40 2026/10/08 15:56:09 open -0.02000000 -0.83333333 Eledon Pharmaceuticals Inc. Hold 2.62 - 3.47 0.4043 2.39 2.42 2.45 2.59 2.93
elf 105.98 103.96 2026/10/08 15:56:12 extend-hours 0.93000000 0.89457484 e.l.f. Beauty Inc. Sell 93.32 - 109.67 2.1322 105.36 105.36 104.38 100.70 84.99
elme 1.76 1.75 2026/10/08 14:55:56 open 0 0 Elme Communities Buy 1.63 - 1.75 1.2376 1.75 1.75 1.75 1.71 5.39
elpw 2.56 2.72 2026/10/08 13:45:40 open -0.07000000 -2.57352941 Elong Power Holding Limited Class Buy 2.49 - 4.10 -1.3359 2.61 2.60 2.83 2.80 6,827.55
els 58.52 58.07 2026/10/08 15:56:08 open 0.52000000 0.89547098 Equity Lifestyle Properties Inc. Hold 59.55 - 65.35 2.1331 58.18 58.16 58.26 59.29 62.47
eltx 1.77 1.85 2026/10/08 12:49:25 open -0.04000000 -2.16216216 Elicio Therapeutics Inc. Sell 1.77 - 3.01 -0.9246 1.79 1.78 1.88 1.90 7.15
elv 400.79 403.83 2026/10/08 15:56:09 open -3.37000000 -0.83450957 Elevance Health Inc. Hold 392.54 - 424.24 0.4031 402.41 402.40 394.66 402.63 359.92
elva 5.79 6.24 2026/10/08 15:56:15 extend-hours -0.58000000 -9.29487179 Electrovaya Inc. Common Shares Hold 6.19 - 7.15 -8.0573 6.01 6.05 6.35 6.36 8.00
elvn 40.64 40.90 2026/10/08 15:56:09 open -0.73000000 -1.78484108 Enliven Therapeutics Inc. Hold 45.17 - 61.01 -0.5472 40.17 40.37 43.84 47.22 37.42
embc 5.74 5.89 2026/10/08 15:56:10 open -0.16000000 -2.71646859 Embecta Corp. Buy 4.89 - 5.80 -1.4789 5.82 5.82 5.82 5.51 7.97
eme 773.79 776.54 2026/10/08 15:56:10 open -6.42000000 -0.82674428 EMCOR Group Inc. Buy 729.26 - 780.66 0.4109 776.73 776.55 787.04 771.56 746.11
eml 24.99 25.22 2026/10/08 14:19:44 open 0.20000000 0.79302141 Eastern Company Sell 24.48 - 27.96 2.0306 25.18 25.21 24.76 24.78 22.25
emn 63.59 64.18 2026/10/08 15:56:08 open 0.51000000 0.79464007 Eastman Chemical Company Buy 65.07 - 73.03 2.0322 63.41 63.54 64.16 65.88 68.73
emr 158.78 157.93 2026/10/08 15:56:11 extend-hours -0.16000000 -0.10131071 Emerson Electric Co. Buy 145.83 - 158.29 1.1363 157.93 157.92 160.37 156.20 144.48
enb 46.52 46.20 2026/10/08 15:56:11 extend-hours 0.99000000 2.14285714 Enbridge Inc Sell 47.35 - 50.72 3.3805 46.49 46.40 46.21 47.15 50.91
engn 1.76 1.75 2026/10/08 14:55:54 open 0.06500000 3.71428571 enGene Holdings Inc. Buy 1.77 - 2.05 4.9519 1.72 1.73 1.85 1.88 5.31
enlt 66.81 65.97 2026/10/08 15:45:39 open 1.03000000 1.56131575 Enlight Renewable Energy Ltd. Ordinary Shares Hold 68.87 - 80.67 2.7989 66.71 66.39 66.43 70.48 69.07
enlv 0.27 0.33 2026/10/08 15:27:13 open -0.04800000 -14.45783133 Enlivex Therapeutics Ltd. Ordinary Shares Sell 0.61 - 1.52 -13.2202 0.33 0.33 0.35 0.61 9.54
enov 17.40 17.35 2026/10/08 15:56:14 extend-hours -0.18000000 -1.03746398 Enovis Corporation Buy 17.80 - 25.58 0.2001 17.08 17.25 17.96 18.20 24.21
enph 32.95 33.18 2026/10/08 15:56:10 open -0.59000000 -1.77817963 Enphase Energy Inc. Hold 32.82 - 39.25 -0.5406 32.47 32.72 33.34 33.95 38.38
enr 21.55 21.31 2026/10/08 15:56:09 open -0.10000000 -0.46926326 Energizer Holdings Inc Hold 20.04 - 22.35 0.7683 21.43 21.46 21.52 21.50 20.46
ens 179.44 180.11 2026/10/08 15:56:08 open -3.18000000 -1.76558770 EnerSys Inc. Hold 169.35 - 194.29 -0.5280 179.93 179.57 188.87 182.41 180.30
ensc 0.47 0.44 2026/10/08 15:56:10 open 0.01180000 2.68792711 Ensysce Biosciences Inc. Buy 0.39 - 0.52 3.9255 0.42 0.43 0.42 0.44 0.71
ensg 171.21 168.64 2026/10/08 15:56:16 extend-hours 2.27000000 1.34606262 The Ensign Group Inc. Buy 170.54 - 180.63 2.5837 170.27 170.40 171.18 173.27 179.67
enta 12.10 12.26 2026/10/08 15:56:10 open -0.09000000 -0.73409462 Enanta Pharmaceuticals Inc Sell 11.95 - 14.15 0.5035 12.07 12.09 12.51 12.42 13.35
entg 161.93 163.51 2026/10/08 15:56:09 open -4.13000000 -2.52583940 Entegris Inc Buy 128.52 - 151.11 -1.2882 162.63 162.68 164.55 152.63 127.03
entx 2.49 2.48 2026/10/08 15:56:14 extend-hours -0.01000000 -0.40322581 Entera Bio Ltd. Ordinary Shares Sell 2.79 - 3.47 0.8344 2.48 2.49 2.65 2.78 2.06
enva 183.04 183.31 2026/10/08 15:56:13 extend-hours -1.53000000 -0.83465168 Enova International Inc. Hold 168.37 - 243.39 0.4030 182.21 182.39 178.66 185.43 173.09
envb 1.50 1.47 2026/10/08 10:15:32 open 0.02500000 1.70068027 Enveric Biosciences Inc. Sell 1.37 - 1.62 2.9383 1.50 1.50 1.49 1.51 2.76
envx 2.52 2.52 2026/10/08 15:56:13 extend-hours -0.03000000 -1.19047619 Enovix Corporation Sell 2.92 - 3.59 0.0471 2.49 2.49 2.67 2.85 5.98
eog 148.48 147.09 2026/10/08 15:56:08 open 4.30000000 2.92338024 EOG Resources Inc. Sell 139.52 - 153.74 4.1610 147.90 147.81 143.96 144.37 129.47
eols 7.69 7.68 2026/10/08 15:37:57 open 0.06000000 0.78125000 Evolus Inc. Buy 7.84 - 9.30 2.0189 7.63 7.69 7.54 7.72 6.38
eose 2.77 3.04 2026/10/08 15:56:08 open -0.30800000 -10.12491782 Eos Energy Enterprises Inc. Class A Sell 3.04 - 4.30 -8.8873 2.92 2.93 3.12 3.41 7.79
epac 34.79 35.15 2026/10/08 15:56:14 extend-hours -0.17000000 -0.48364154 Enerpac Tool Group Corp. Hold 34.49 - 37.71 0.7540 34.89 34.89 35.39 35.37 37.08
epam 113.32 108.59 2026/10/08 15:56:08 open 5.54000000 5.10175891 EPAM SYSTEMS INC. Buy 106.99 - 123.61 6.3394 109.85 109.68 110.68 112.46 137.05
epc 27.71 27.35 2026/10/08 15:56:11 extend-hours 0.24000000 0.87751371 Edgewell Personal Care Company Buy 26.64 - 29.05 2.1151 27.66 27.70 27.08 27.33 22.72
epd 36.81 37.02 2026/10/08 15:45:32 open -0.13590000 -0.36709887 Enterprise Products Partners L.P. Hold 37.27 - 39.36 0.8705 36.90 36.98 36.60 37.49 35.71
epow 3.40 3.22 2026/10/08 09:55:07 open 0.07000000 2.17391304 Sunrise New Energy Co. Ltd Class Sell 5.73 - 12.50 3.4115 3.36 3.39 3.76 5.53 17.25
epr 54.32 54.18 2026/10/08 15:56:10 open 0.33000000 0.60908084 EPR Properties Hold 56.72 - 60.48 1.8467 54.16 54.17 55.22 56.72 55.15
eprx 7.56 7.69 2026/10/08 15:56:11 open -0.21000000 -2.73081925 Eupraxia Pharmaceuticals Inc. Sell 6.34 - 8.64 -1.4932 7.52 7.53 7.65 7.96 7.23
epsn 6.09 6.04 2026/10/08 15:20:50 open 0.03000000 0.49668874 Epsilon Energy Ltd. Sell 5.79 - 6.34 1.7343 6.10 6.10 5.96 6.03 5.51
eq 1.44 1.41 2026/10/08 15:56:09 open 0.07000000 4.96453901 Equillium Inc. Sell 1.72 - 2.56 6.2021 1.40 1.41 1.44 1.71 1.91
eqbk 47.33 47.00 2026/10/08 15:45:34 open 0.49000000 1.04255319 Equity Bancshares Inc. Hold 47.80 - 51.00 2.2802 47.27 47.32 47.46 48.53 46.09
eqh 53.30 53.08 2026/10/08 15:56:09 open 0.25 0.47098719 Equitable Holdings Inc. Buy 48.91 - 54.04 1.7086 53.21 53.30 53.30 53.45 45.96
eqix 1,009.13 1,027.22 2026/10/08 15:56:08 open -20.61000000 -2.00638617 Equinix Inc. REIT Sell 998.72 - 1,079.61 -0.7688 1,008.56 1,009.86 1,025.30 1,020.80 955.61
eqs 0.81 0.83 2026/10/08 15:56:15 extend-hours 0.00170000 0.20581114 Equus Total Return Inc. Buy 0.94 - 1.03 1.4434 0.81 0.81 0.82 0.93 1.33
eqt 52.86 52.74 2026/10/08 15:56:08 open 0.63000000 1.19453925 EQT CORP Sell 50.00 - 55.75 2.4321 52.77 52.80 51.52 51.60 56.00
eras 15.58 13.96 2026/10/08 15:56:08 open 1.48000000 10.60171920 Erasca Inc. Sell 13.94 - 19.49 11.8393 14.70 14.61 14.65 15.02 12.12
erie 226.83 219.11 2026/10/08 15:56:08 open 8.77000000 4.00255579 Erie Indemnity Co Buy 218.96 - 260.40 5.2402 223.37 223.06 222.03 230.91 253.35
erii 6.82 6.76 2026/10/08 15:56:11 extend-hours 0.11000000 1.62721893 Energy Recovery Inc. Hold 6.80 - 7.94 2.8648 6.80 6.80 6.83 6.99 10.64
erna 2.52 2.40 2026/10/08 15:56:10 open 0.02000000 0.83333333 Eterna Therapeutics Inc. Sell 3.62 - 4.92 2.0709 2.46 2.39 2.62 3.38 14.45
ero 35.96 36.26 2026/10/08 15:56:14 extend-hours -0.80000000 -2.20628792 Ero Copper Corp. Buy 32.28 - 40.40 -0.9687 35.92 36.09 37.13 36.28 29.93
es 65.63 65.26 2026/10/08 15:56:14 extend-hours 0.45000000 0.68954949 Eversource Energy Hold 63.80 - 71.67 1.9272 65.36 65.47 64.95 66.02 69.67
esab 64.51 65.76 2026/10/08 15:56:09 open -2.24000000 -3.40632603 ESAB Corporation Buy 64.94 - 82.23 -2.1687 64.54 64.76 68.72 68.46 97.44
esca 18.85 18.67 2026/10/08 15:20:52 open 0.01000000 0.05356186 Escalade Inc Buy 19.08 - 20.87 1.2912 18.78 18.76 18.93 19.30 16.80
ese 254.16 255.88 2026/10/08 15:56:08 open -2.84000000 -1.10989526 ESCO Technologies Inc. Hold 258.98 - 283.23 0.1277 254.82 254.81 266.00 266.66 268.31
esea 73.49 72.87 2026/10/08 15:45:33 open 0.56000000 0.76849183 Euroseas Ltd.(Marshall Islands) Sell 71.03 - 77.59 2.0061 73.49 73.37 72.41 73.54 66.60
esi 36.64 36.54 2026/10/08 15:56:09 open -0.46000000 -1.25889436 Element Solutions Inc. Buy 31.79 - 36.52 -0.0213 36.54 36.56 37.24 35.48 34.92
esla 0.39 0.41 2026/10/08 13:32:18 open -0.00180000 -0.43902439 Estrella Immunopharma Inc. Buy 0.47 - 0.73 0.7986 0.41 0.40 0.44 0.51 1.20
eslt 665.31 663.45 2026/10/08 15:56:09 open -4.04000000 -0.60893813 Elbit Systems Ltd Hold 700.51 - 750.69 0.6287 665.57 665.63 687.77 713.53 706.17
esnt 63.55 61.73 2026/10/08 15:56:09 open 1.69000000 2.73772882 Essent Group LTD Hold 64.26 - 69.63 3.9753 62.66 62.76 61.26 64.58 62.17
esoa 10.54 10.52 2026/10/08 15:37:57 open 0.02000000 0.19011407 Energy Services of America Corporation Buy 10.77 - 11.97 1.4277 10.50 10.47 10.86 10.95 12.67
esq 117.83 115.80 2026/10/08 15:56:08 open 2.36000000 2.03799655 Esquire Financial Holdings Inc. Hold 111.56 - 123.66 3.2756 116.79 116.85 117.72 120.66 109.43
esta 60.42 63.41 2026/10/08 15:56:11 open -3.24000000 -5.10960416 Establishment Labs Holdings Inc. Hold 65.58 - 75.29 -3.8720 61.78 62.08 63.89 66.18 69.66
estc 95.41 93.40 2026/10/08 15:56:08 open 2.16000000 2.31263383 Elastic N.V. Sell 79.25 - 99.91 3.5502 93.97 93.89 94.02 89.53 70.89
etd 20.91 20.55 2026/10/08 15:56:11 extend-hours 0.10000000 0.48661800 Ethan Allen Interiors Inc Buy 20.97 - 24.71 1.7242 20.78 20.79 21.00 21.31 22.36
etn 423.27 426.80 2026/10/08 15:56:07 open -6.82000000 -1.59793814 Eaton Corporation plc Ordinary Shares Hold 390.71 - 442.49 -0.3603 427.82 426.22 434.49 430.15 389.38
eton 54.68 54.14 2026/10/08 15:56:08 open -0.13000000 -0.24011821 Eton Pharmaceutcials Inc. Sell 54.93 - 63.05 0.9975 54.63 54.57 54.56 56.07 31.66
etsy 75.01 70.85 2026/10/08 15:56:08 open 3.65000000 5.15172900 Etsy Inc. Hold 68.98 - 84.43 6.3893 74.34 74.52 72.42 72.34 65.13
eu 1.03 1.07 2026/10/08 15:56:09 open -0.05000000 -4.67289720 enCore Energy Corp. Buy 0.88 - 1.39 -3.4353 1.03 1.04 1.06 1.05 1.94
euda 17.79 18.44 2026/10/08 14:30:04 open -0.44000000 -2.38611714 EUDA Health Holdings Limited Ordinary Shares Buy 13.10 - 17.62 -1.1485 18.59 18.48 17.91 16.95 24.41
evc 6.81 6.71 2026/10/08 15:56:08 open 0 0 Entravision Communication Sell 7.77 - 8.67 1.2376 6.77 6.78 7.02 7.60 5.85
evcm 9.08 9.21 2026/10/08 15:37:58 open -0.24000000 -2.60586319 EverCommerce Inc. Sell 6.31 - 9.34 -1.3683 9.16 9.12 9.26 8.03 10.70
ever 20.58 19.39 2026/10/08 15:56:08 open 0.70290000 3.62506447 EverQuote Inc. Class A Buy 17.63 - 26.85 4.8627 19.92 20.08 19.74 21.20 21.37
evex 1.67 1.67 2026/10/08 15:56:16 extend-hours -0.02000000 -1.19760479 Eve Holding Inc. Buy 1.99 - 2.46 0.0400 1.66 1.68 1.72 1.95 2.98
evgn 0.39 0.39 2026/10/08 13:23:53 open -0.0121 -3.08201732 EVOGENE LTD. Sell 0.42 - 0.55 -1.8444 0.39 0.39 0.42 0.44 0.75
evgo 1.26 1.27 2026/10/08 15:45:32 open -0.01970000 -1.55118110 EVgo Inc. Class A Buy 1.25 - 1.52 -0.3136 1.26 1.27 1.31 1.38 2.26
evh 3.96 4.10 2026/10/08 15:56:12 extend-hours -0.18000000 -4.39024390 Evolent Health Inc Class A Buy 3.52 - 4.92 -3.1526 3.99 4.02 3.73 3.78 3.98
evlv 4.58 4.66 2026/10/08 15:56:10 open -0.10000000 -2.14592275 Evolv Technologies Holdings Inc. Class A Sell 4.88 - 5.32 -0.9083 4.65 4.67 4.62 4.78 6.02
evr 266.94 264.24 2026/10/08 15:56:09 open -0.51000000 -0.19300636 Evercore Inc. Buy 256.93 - 297.92 1.0446 265.20 265.32 264.69 267.03 311.56
evrg 80.57 80.68 2026/10/08 15:56:08 open 0.22000000 0.27268220 Evergy Inc. Hold 77.66 - 82.24 1.5103 80.17 80.26 79.70 79.83 80.27
evtc 29.36 28.87 2026/10/08 15:56:11 extend-hours 0.38000000 1.31624524 EVERTEC INC. Hold 27.57 - 30.57 2.5538 29.09 29.12 28.52 28.33 28.55
evtl 0.54 0.57 2026/10/08 15:56:12 extend-hours 0.01590000 2.78849526 Vertical Aerospace Ltd. Buy 0.54 - 0.77 4.0261 0.55 0.56 0.57 0.61 2.72
ew 84.03 85.65 2026/10/08 15:56:09 open -1.54000000 -1.79801518 Edwards Lifesciences Corp Hold 84.37 - 90.87 -0.5604 83.19 83.30 85.56 85.52 85.34
ewbc 126.23 124.68 2026/10/08 15:56:13 extend-hours 0.98000000 0.78601219 East-West Bancorp Inc Buy 124.49 - 130.77 2.0236 125.22 125.34 126.14 127.18 118.28
ewtx 39.35 38.14 2026/10/08 15:56:08 open -0.34000000 -0.89145254 Edgewise Therapeutics Inc. Sell 41.05 - 46.94 0.3462 38.33 38.62 40.17 41.95 32.70
exc 41.70 41.46 2026/10/08 15:56:08 open 0.24000000 0.57887120 Exelon Corporation Hold 40.20 - 44.53 1.8165 41.41 41.48 41.15 41.60 45.38
exe 88.90 89.01 2026/10/08 15:56:08 open 0.74000000 0.83136726 Expand Energy Corporation Sell 87.03 - 99.98 2.0690 88.65 88.80 87.12 88.63 101.29
exel 59.13 58.07 2026/10/08 15:56:08 open 0.58000000 0.99879456 Exelixis Inc Hold 54.45 - 59.13 2.2364 59.01 59.10 58.61 58.14 48.47
exfy 2.29 2.27 2026/10/08 15:45:36 open 0.07000000 3.08370044 Expensify Inc. Class A Sell 2.16 - 2.62 4.3213 2.28 2.28 2.29 2.23 1.60
exk 8.56 8.22 2026/10/08 15:56:12 extend-hours 0.25 3.04136253 Endeavour Silver Corp. Buy 9.16 - 11.47 4.2790 8.43 8.38 8.55 9.38 9.58
exls 36.91 35.51 2026/10/08 15:56:12 extend-hours 1.36000000 3.82990707 ExlService Holdings Inc. Sell 34.62 - 38.40 5.0675 35.61 35.60 35.76 35.29 34.68
exp 167.36 165.44 2026/10/08 15:56:10 open -0.20000000 -0.12088975 Eagle Materials Inc. Hold 176.82 - 200.08 1.1167 165.79 166.15 169.95 175.64 204.06
expd 194.03 191.01 2026/10/08 15:56:09 open 2.86000000 1.49730381 Expeditors International of Washington Inc. Buy 183.66 - 193.90 2.7349 192.63 192.54 191.93 191.61 159.40
expe 270.78 259.04 2026/10/08 15:56:09 open 11.27000000 4.35067943 Expedia Group Inc. Buy 259.04 - 337.97 5.5883 265.73 267.01 263.10 272.23 257.50
expo 69.87 68.72 2026/10/08 15:56:09 open 0.83000000 1.20779977 Exponent Inc Hold 64.46 - 71.53 2.4454 69.18 69.30 68.98 67.35 67.65
exr 133.18 131.70 2026/10/08 15:56:12 extend-hours 1.42000000 1.07820805 Extra Space Storage Inc. Hold 132.23 - 144.87 2.3158 131.19 131.39 132.78 134.56 138.65
extr 24.21 24.19 2026/10/08 15:56:08 open -0.41000000 -1.69491525 Extreme Networks Hold 21.18 - 23.23 -0.4573 24.32 24.30 23.62 22.67 21.23
eye 16.78 16.70 2026/10/08 15:56:10 open -0.08000000 -0.47904192 National Vision Holdings Inc. Hold 15.85 - 18.69 0.7586 0.00 0.00 16.58 16.78 22.38
eypt 3.44 3.30 2026/10/08 15:56:09 open 0.18000000 5.45454545 EyePoint Pharmaceuticals Inc. Hold 3.45 - 5.00 6.6921 3.39 3.38 3.26 3.68 11.90
ezgo 0.98 0.99 2026/10/08 15:10:16 open 0.04790000 4.82230947 EZGO Technologies Ltd. Ordinary Shares Sell 0.84 - 1.09 6.0599 0.90 0.90 0.88 0.88 160.51
ezpw 31.23 30.22 2026/10/08 15:56:09 open 0.73000000 2.41561880 Ezcorp Inc Buy 30.11 - 35.23 3.6532 30.87 30.86 30.54 31.13 27.07
f 12.27 12.02 2026/10/08 15:56:08 open 0.13020000 1.08319468 Ford Motor Company Hold 12.60 - 14.62 2.3208 12.06 12.05 12.16 12.80 13.47
fa 18.75 18.27 2026/10/08 15:56:09 open 0.36000000 1.97044335 First Advantage Corporation Sell 19.92 - 22.28 3.2080 18.67 18.68 18.40 19.67 15.54
faf 62.78 61.25 2026/10/08 15:56:12 extend-hours 1.52000000 2.48163265 First American Financial Corporation Buy 65.60 - 76.51 3.7192 61.65 61.64 62.03 66.54 66.19
fami 0.12 0.13 2026/10/08 15:45:33 open -0.00090000 -0.69767442 Farmmi Inc. Buy 0.10 - 0.15 0.5399 0.13 0.13 0.13 0.13 0.90
fang 191.94 187.39 2026/10/08 15:56:09 open 7.30000000 3.89561876 Diamondback Energy Inc. Sell 184.50 - 211.52 5.1332 189.37 188.34 185.65 191.81 179.41
fast 50.51 49.74 2026/10/08 15:56:08 open 0.66000000 1.32689988 Fastenal Co Hold 47.93 - 51.15 2.5645 49.78 49.87 50.39 49.91 45.48
fate 2.11 2.12 2026/10/08 15:56:13 extend-hours -0.06000000 -2.83018868 Fate Therapeutics Inc. Buy 2.31 - 2.58 -1.5926 2.08 2.10 2.27 2.33 1.81
fbgl 3.63 3.47 2026/10/08 14:29:59 open 0 0 FBS Global Limited Ordinary Shares Buy 0.36 - 0.46 1.2376 3.54 3.53 3.66 3.80 6.42
fbin 39.23 37.97 2026/10/08 15:56:08 open 0.79000000 2.08058994 Fortune Brands Innovations Inc. Buy 37.99 - 46.31 3.3182 38.72 38.79 38.80 39.45 46.54
fbio 2.08 2.03 2026/10/08 15:45:38 open 0.05000000 2.46305419 Fortress Biotech Inc. Hold 2.28 - 2.83 3.7007 2.06 2.06 2.06 2.29 2.82
fbiz 70.50 69.95 2026/10/08 15:45:31 open 0.51000000 0.72909221 First Business Financial Services Inc. Hold 69.32 - 72.85 1.9667 70.05 70.22 70.45 71.16 59.97
fbk 52.80 52.21 2026/10/08 15:56:12 extend-hours 0.74000000 1.41735300 FB Financial Corporation Hold 52.64 - 57.85 2.6550 52.59 52.64 52.65 53.44 54.91
fbla 17.18 17.04 2026/10/08 14:02:48 open 0.13000000 0.76291080 FB Bancorp Inc. Hold 15.59 - 16.32 2.0005 17.10 17.11 17.08 16.55 14.26
fblg 1.11 1.12 2026/10/08 10:45:57 open -0.01000000 -0.89285714 FibroBiologics Inc. Sell 1.33 - 2.11 0.3447 1.09 1.09 1.16 1.35 3.12
fbnc 59.64 58.71 2026/10/08 15:56:12 extend-hours 0.81000000 1.37966275 First Bancorp/NC Buy 62.22 - 65.04 2.6173 58.74 58.76 60.51 62.45 57.54
fbp 26.68 26.35 2026/10/08 15:56:10 open 0.22000000 0.83491461 First BanCorp. Buy 26.69 - 28.51 2.0725 26.57 26.56 26.81 27.23 23.76
fbyd 8.82 8.61 2026/10/08 15:56:14 extend-hours 0.17000000 1.97444832 Falcon's Beyond Global Inc. Class A Buy 6.19 - 11.26 3.2121 8.76 8.77 8.60 7.62 12.27
fc 18.36 18.06 2026/10/08 14:56:01 open 0.20000000 1.10741971 Franklin Covey Company Hold 17.20 - 20.42 2.3450 18.18 18.16 17.64 17.61 18.86
fcap 65.14 63.38 2026/10/08 12:10:41 open -0.21000000 -0.33133481 First Capital Inc Sell 61.15 - 64.82 0.9063 64.18 64.36 63.61 62.44 57.17
fcbc 47.74 47.25 2026/10/08 15:56:08 open 0.07000000 0.14814815 First Community Bankshares Inc. (VA) Hold 46.76 - 49.34 1.3858 47.44 47.51 47.75 47.50 41.32
fcco 32.48 32.34 2026/10/08 15:38:00 open 0.11000000 0.34018865 First Community Corp Hold 32.25 - 34.56 1.5778 32.47 32.44 32.56 33.23 30.56
fcel 17.28 17.94 2026/10/08 15:56:07 open -1.12000000 -6.24303233 FuelCell Energy Inc NEW (DE) Hold 14.40 - 19.32 -5.0054 17.45 17.53 18.23 17.24 14.54
fcf 20.02 19.83 2026/10/08 15:56:11 open 0.20000000 1.00857287 First Commonwealth Financial Corporation Hold 20.53 - 21.45 2.2462 19.86 19.85 20.16 20.74 18.58
fcfs 212.21 208.51 2026/10/08 15:56:10 open 1.93000000 0.92561508 FirstCash Holdings Inc. Hold 214.47 - 229.51 2.1632 210.13 210.72 211.04 217.81 194.28
fcn 140.95 138.41 2026/10/08 15:56:08 open 2.77000000 2.00130048 FTI Consulting Inc. Buy 130.45 - 153.74 3.2389 139.88 140.21 138.77 140.21 160.15
fcnca 2,066.44 2,057.02 2026/10/08 15:56:11 extend-hours -5.67000000 -0.27564146 First Citizens BancShares Inc Buy 2,039.32 - 2,208.49 0.9620 2,060.15 2,061.56 2,077.27 2,102.92 2,017.96
fcuv 4.35 4.59 2026/10/08 14:55:55 open -0.07000000 -1.52505447 Focus Universal Inc. Sell 4.66 - 19.69 -0.2875 4.46 4.41 4.41 4.84 34.09
fcx 71.07 70.60 2026/10/08 15:56:09 open -0.72000000 -1.01983003 Freeport-McMoran Inc. Hold 69.24 - 79.91 0.2178 70.86 70.82 71.50 71.53 60.61
fdbc 56.83 56.56 2026/10/08 13:42:11 open 0.63000000 1.11395986 Fidelity D & D Bancorp Inc. Buy 53.03 - 56.72 2.3516 56.67 56.72 55.45 55.45 47.93
fdmt 12.70 12.42 2026/10/08 15:56:08 open 0.11000000 0.88566828 4D Molecular Therapeutics Inc. Sell 13.17 - 15.88 2.1233 12.44 12.42 13.05 13.85 10.91
fds 286.97 273.48 2026/10/08 15:56:10 open 13.74000000 5.02413339 Factset Research Systems Hold 259.71 - 313.55 6.2617 280.87 281.62 275.06 273.62 258.29
fdus 19.09 18.73 2026/10/08 15:45:35 open 0.27000000 1.44153764 Fidus Investment Corp. Hold 19.08 - 19.80 2.6791 18.85 18.86 19.06 19.24 19.12
fdx 291.69 288.60 2026/10/08 15:56:11 open 3.15070000 1.09171864 FedEx Corporation Buy 279.54 - 335.99 2.3293 288.55 289.05 289.29 296.59 324.84
fe 44.93 44.57 2026/10/08 15:56:10 open 0.27000000 0.60578865 FirstEnergy Corp. Buy 43.19 - 47.04 1.8434 44.72 44.79 43.99 44.56 47.01
feam 3.30 3.10 2026/10/08 15:56:14 extend-hours 0.20000000 6.45161290 5E Advanced Materials Inc. Buy 1.26 - 2.94 7.6892 3.28 3.21 3.52 2.77 2.43
febo 0.77 0.78 2026/10/08 13:42:08 open -0.01750000 -2.24358974 Fenbo Holdings Limited Ordinary Shares 0.65 - 0.75 -1.0060 0.78 0.79 0.72 0.71 0.92
feim 74.66 77.96 2026/10/08 15:56:09 open -4.43000000 -5.68240123 Frequency Electronics Inc. Buy 58.98 - 89.00 -4.4448 77.17 76.66 83.22 84.79 56.69
fele 96.97 97.17 2026/10/08 15:56:08 open -0.72000000 -0.74096944 Franklin Electric Co Inc Hold 95.21 - 102.54 0.4966 96.77 96.83 97.96 97.16 98.47
femy 2.10 1.99 2026/10/08 12:18:27 open 0.04500000 2.26130653 Femasys Inc. Buy 2.43 - 3.43 3.4989 2.05 2.05 2.06 2.40 8.06
fenc 10.65 10.27 2026/10/08 15:56:12 extend-hours 0.27000000 2.62901655 Fennec Pharmaceuticals Inc. Hold 10.51 - 12.55 3.8666 10.48 10.50 10.41 10.59 8.97
fer 50.34 49.80 2026/10/08 15:56:07 open -0.31000000 -0.62248996 Ferrovial SE Ordinary Shares Hold 54.24 - 63.03 0.6151 50.02 49.97 51.80 54.19 63.74
ferg 216.10 213.38 2026/10/08 15:56:08 open 1.67000000 0.78264130 Ferguson Enterprises Inc. Buy 214.26 - 235.73 2.0202 214.67 214.80 220.31 219.76 238.27
fet 83.87 83.27 2026/10/08 15:45:33 open 2.07000000 2.48588928 Forum Energy Technologies Inc. Hold 75.60 - 83.64 3.7235 83.91 84.03 83.99 83.09 56.18
ff 5.16 5.14 2026/10/08 15:45:37 open 0.06000000 1.16731518 Future Fuel Corporation Hold 5.14 - 5.58 2.4049 5.22 5.21 5.13 5.30 4.31
ffbc 31.20 30.92 2026/10/08 15:56:15 extend-hours 0.33000000 1.06727038 First Financial Bancorp Buy 31.22 - 32.98 2.3049 31.01 31.03 31.39 32.01 29.37
ffin 31.44 31.39 2026/10/08 15:56:12 extend-hours 0.04000000 0.12742912 First Financial Bankshares Inc Hold 31.92 - 33.71 1.3650 31.38 31.39 31.79 32.41 31.95
ffiv 460.99 465.00 2026/10/08 15:56:10 open -4.99000000 -1.07311828 F5 Inc. Hold 382.75 - 455.99 0.1645 464.83 464.31 459.00 440.43 340.25
fg 19.47 19.70 2026/10/08 15:56:10 open -0.36000000 -1.82741117 F&G Annuities & Life Inc. Buy 21.62 - 25.04 -0.5898 19.53 19.56 21.01 21.94 26.68
fgbi 8.36 8.28 2026/10/08 13:26:42 open 0.20000000 2.41545894 FIRST GUARANTY BANCSHARES INC Buy 7.62 - 8.72 3.6531 8.28 8.31 8.41 8.28 8.14
fgi 7.78 7.65 2026/10/08 10:03:40 open 0.13500000 1.76586004 FGI Industries Ltd. Ordinary Shares Sell 6.74 - 9.95 3.0035 7.77 7.81 7.77 8.19 6.06
fgl 4.26 4.22 2026/10/08 12:18:24 open -0.17000000 -4.02843602 Founder Group Limited Ordinary Shares Sell 4.07 - 20.98 -2.7908 4.29 4.26 4.32 4.60 956.20
fhb 24.97 24.62 2026/10/08 15:56:11 extend-hours 0.32000000 1.29975630 First Hawaiian Inc. Hold 24.78 - 26.07 2.5374 24.77 24.78 24.97 25.40 25.94
fhi 56.01 55.27 2026/10/08 15:56:16 extend-hours 0.10000000 0.18092998 Federated Hermes Inc. Hold 56.36 - 65.39 1.4185 56.01 55.98 56.18 57.30 55.54
fhn 23.26 22.84 2026/10/08 15:56:10 open 0.32000000 1.40105079 First Horizon Corporation Buy 23.02 - 24.96 2.6387 23.01 23.02 23.23 23.71 23.82
fhtx 2.00 2.05 2026/10/08 15:45:35 open -0.13000000 -6.34146341 Foghorn Therapeutics Inc. Sell 3.60 - 6.85 -5.1039 1.96 1.98 2.17 3.22 4.65
fibk 34.90 34.51 2026/10/08 15:56:08 open 0.20000000 0.57954216 First Interstate BancSystem Inc. (DE) Buy 36.02 - 37.85 1.8171 34.65 34.69 35.43 36.42 35.18
fico 711.05 684.00 2026/10/08 15:56:08 open 26.92000000 3.93567251 Fair Isaac Corporation Hold 856.48 - 1,157.06 5.1733 697.83 692.98 682.92 833.42 1,241.29
figs 14.96 14.16 2026/10/08 15:56:09 open 0.92000000 6.49717514 FIGS Inc. Buy 11.97 - 15.42 7.7348 14.35 14.31 14.03 13.63 12.41
finw 10.92 10.84 2026/10/08 12:56:27 open -0.06000000 -0.55350554 FinWise Bancorp Common Hold 11.28 - 14.11 0.6841 10.91 10.94 11.01 11.86 15.35
fip 2.70 2.80 2026/10/08 15:56:14 extend-hours -0.16000000 -5.71428571 FTAI Infrastructure Inc. Buy 2.79 - 3.77 -4.4767 2.72 2.71 2.69 2.95 4.51
fis 34.39 33.78 2026/10/08 15:56:09 open 0.18000000 0.53285968 Fidelity National Information Services Inc. Buy 34.67 - 42.28 1.7705 33.84 33.87 33.42 35.16 48.38
fisi 38.99 38.69 2026/10/08 15:45:31 open 0.34000000 0.87878005 Financial Institutions Inc Hold 39.66 - 41.70 2.1164 38.92 38.91 39.36 40.16 35.04
fitb 50.60 49.79 2026/10/08 15:56:08 open 0.58000000 1.16489255 Fifth Third Bancorp Buy 51.46 - 55.10 2.4025 50.21 50.23 50.64 52.25 49.74
five 209.80 202.34 2026/10/08 15:56:13 extend-hours 5.49500000 2.71572601 Five Below Inc. Hold 222.38 - 259.41 3.9533 208.13 208.71 213.73 226.50 206.96
fivn 35.23 33.90 2026/10/08 15:56:09 open 1.37000000 4.04129794 FIVE9 INC. Sell 30.25 - 38.65 5.2789 34.34 34.35 34.38 33.60 23.68
fix 1,700.46 1,716.32 2026/10/08 15:56:08 open -34.97000000 -2.03749883 Comfort Systems USA Inc. Hold 1,518.73 - 1,690.82 -0.7999 1,710.12 1,707.77 1,729.82 1,684.47 1,469.18
fizz 30.74 29.79 2026/10/08 15:45:32 open 1.24000000 4.16247063 National Beverage Corp. Hold 29.87 - 33.36 5.4001 30.40 30.46 30.04 30.74 33.07
flex 114.71 118.03 2026/10/08 15:56:07 open -4.60000000 -3.89731424 Flex Ltd. Ordinary Shares Buy 105.95 - 115.78 -2.6597 115.76 115.59 116.79 113.89 94.22
flg 11.35 11.25 2026/10/08 15:56:08 open 0.05000000 0.44444444 Flagstar Financial Inc. Hold 12.30 - 13.61 1.6820 11.25 11.26 11.53 12.23 12.99
flgt 20.83 20.49 2026/10/08 15:56:10 open 0.25 1.22010737 Fulgent Genetics Inc. Buy 19.37 - 21.85 2.4577 20.13 20.14 21.13 21.24 20.61
fll 1.23 1.26 2026/10/08 15:12:52 open -0.04000000 -3.17460317 Full House Resorts Inc. Sell 1.71 - 2.18 -1.9370 1.21 1.21 1.34 1.65 2.24
flnc 7.46 7.54 2026/10/08 15:56:09 open -0.22000000 -2.91777188 Fluence Energy Inc. Class A Buy 7.27 - 11.43 -1.6802 7.38 7.41 7.64 8.00 16.24
flng 31.58 31.28 2026/10/08 15:56:10 open 0.66000000 2.10997442 FLEX LNG Ltd. Ordinary Shares Hold 30.42 - 32.52 3.3476 31.46 31.48 31.26 31.56 28.88
flnt 2.81 2.77 2026/10/08 14:55:57 open 0.05000000 1.80505415 Fluent Inc. Sell 3.04 - 4.00 3.0427 2.80 2.81 2.86 3.12 2.95
flo 5.93 5.80 2026/10/08 15:56:08 open 0.10000000 1.72413793 Flowers Foods Inc. Hold 5.81 - 7.17 2.9617 5.75 5.78 5.69 5.84 8.69
floc 19.24 19.39 2026/10/08 15:45:33 open 0.06000000 0.30943785 Flowco Holdings Inc. Sell 19.08 - 21.94 1.5470 19.25 19.27 18.67 19.54 20.40
flr 51.02 50.46 2026/10/08 15:56:10 open -0.13000000 -0.25762981 Fluor Corporation Hold 50.63 - 57.50 0.9800 50.47 50.46 50.57 51.97 48.54
fls 69.64 69.69 2026/10/08 15:56:08 open -0.87000000 -1.24838571 Flowserve Corporation Sell 71.03 - 82.80 -0.0108 69.46 69.54 72.54 73.23 74.64
flut 81.71 76.15 2026/10/08 15:56:08 open 5.73000000 7.52462246 Flutter Entertainment plc Buy 81.89 - 102.34 8.7622 79.44 78.83 76.67 85.82 130.53
flux 0.47 0.48 2026/10/08 15:56:12 extend-hours -0.03900000 -8.21052632 Flux Power Holdings Inc. Hold 0.46 - 0.67 -6.9729 0.47 0.47 0.50 0.54 1.11
flws 2.74 2.61 2026/10/08 15:45:38 open 0.09000000 3.44827586 1-800-FLOWERS.COM Inc Sell 2.48 - 3.92 4.6859 2.68 2.65 2.60 2.69 3.55
flxs 86.39 86.45 2026/10/08 15:20:50 open 0.02000000 0.02313476 Flexsteel Industries Buy 79.22 - 88.37 1.2607 87.05 87.00 87.34 85.13 58.59
flye 2.20 3.18 2026/10/08 15:56:14 extend-hours 1.17 36.85039370 Fly-E Group Inc. Sell 1.35 - 2.40 38.0880 2.40 2.21 1.47 1.68 3.31
fmao 35.36 34.78 2026/10/08 15:27:19 open 0.41000000 1.17883841 Farmers & Merchants Bancorp Inc. Hold 33.68 - 35.81 2.4164 35.24 35.13 35.20 35.33 28.76
fmbh 49.39 48.86 2026/10/08 15:45:38 open 0.38000000 0.77773230 First Mid Bancshares Inc. Hold 48.71 - 51.33 2.0153 49.03 49.09 49.43 50.00 43.94
fmc 8.89 9.04 2026/10/08 15:56:08 open -0.17000000 -1.88053097 FMC Corporation Buy 9.59 - 13.33 -0.6429 9.01 9.01 8.85 9.70 13.21
fmnb 15.16 15.17 2026/10/08 15:45:34 open 0.14000000 0.92287409 Farmers National Banc Corp Hold 15.18 - 16.07 2.1605 15.13 15.14 15.21 15.45 14.12
fms 20.86 20.28 2026/10/08 15:56:10 open 0.19000000 0.93688363 Fresenius Medical Care AG Buy 22.07 - 23.51 2.1745 20.61 20.56 21.86 22.07 23.21
fmst 0.63 0.57 2026/10/08 15:56:12 extend-hours 0.07500000 13.21585903 Foremost Clean Energy Ltd. Hold 0.72 - 1.19 14.4535 0.62 0.60 0.57 0.70 1.77
fmx 119.09 117.00 2026/10/08 15:56:08 open 1.62000000 1.38461538 FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. Buy 116.95 - 123.71 2.6222 119.52 119.70 116.93 118.14 113.15
fn 487.15 485.50 2026/10/08 15:56:09 open -18.99000000 -3.91143151 Fabrinet Buy 374.91 - 437.80 -2.6738 488.47 485.89 473.00 433.22 505.08
fnb 17.25 16.98 2026/10/08 15:56:10 open 0.21000000 1.23674912 F.N.B. Corp Buy 17.30 - 18.67 2.4744 17.09 17.11 17.28 17.72 17.44
fnd 46.47 45.24 2026/10/08 15:56:12 extend-hours 0.68000000 1.50309461 Floor & Decor Holdings Inc. Buy 45.97 - 54.31 2.7407 45.74 45.71 46.13 46.62 56.28
fnf 39.75 39.01 2026/10/08 15:56:09 open 0.75 1.92258395 Fidelity National Financial Inc. Buy 40.82 - 47.55 3.1602 39.21 39.24 39.20 41.41 49.70
fngr 0.20 0.22 2026/10/08 15:56:15 extend-hours -0.00280000 -1.27504554 FingerMotion Inc. Sell 0.14 - 0.40 -0.0374 0.21 0.21 0.22 0.18 0.82
fnko 6.44 6.22 2026/10/08 15:45:34 open 0.19000000 3.05466238 Funko Inc. Class A Hold 5.26 - 7.10 4.2923 6.41 6.35 6.07 5.73 4.79
fnlc 33.53 33.37 2026/10/08 14:56:02 open 0.13000000 0.38957147 First Bancorp Inc. (ME) Hold 33.95 - 35.68 1.6272 33.26 33.24 33.77 34.43 29.88
fnv 240.53 236.48 2026/10/08 15:56:08 open 2.60000000 1.09945873 Franco-Nevada Corporation Sell 255.42 - 271.77 2.3371 239.89 239.96 239.83 254.07 230.05
fnwb 9.68 9.59 2026/10/08 14:30:04 open 0.14000000 1.45985401 First Northwest Bancorp Hold 9.93 - 11.36 2.6975 9.66 9.68 9.79 10.10 9.99
fnwd 41.95 40.97 2026/10/08 14:19:48 open 0.45000000 1.09836466 Finward Bancorp Buy 41.66 - 43.90 2.3360 41.17 41.29 41.77 42.60 37.80
foa 13.08 12.73 2026/10/08 15:56:16 extend-hours 0.08000000 0.62843676 Finance of America Companies Inc. Hold 14.01 - 19.67 1.8660 12.74 12.77 13.13 14.02 20.20
for 25.81 25.43 2026/10/08 15:56:12 extend-hours 0.23000000 0.90444357 Forestar Group Inc. Hold 26.02 - 28.98 2.1420 25.80 25.85 25.84 26.21 26.99
form 137.07 136.28 2026/10/08 15:56:09 open 0.07000000 0.05136484 FormFactor Inc. Hold 95.41 - 131.26 1.2890 139.05 137.72 143.75 129.60 103.42
forr 11.56 11.09 2026/10/08 15:45:35 open 0.56000000 5.04959423 Forrester Research Inc Sell 11.10 - 12.65 6.2872 11.28 11.32 11.32 11.40 8.52
fosl 7.00 7.01 2026/10/08 15:56:14 extend-hours -0.08000000 -1.14122682 Fossil Group Inc. Buy 4.49 - 6.41 0.0964 6.99 6.97 6.99 6.03 4.44
four 39.73 39.06 2026/10/08 15:56:08 open 0.53000000 1.35688684 Shift4 Payments Inc. Buy 38.16 - 48.00 2.5945 39.22 39.04 37.75 39.68 50.87
fox 56.85 56.35 2026/10/08 15:56:15 extend-hours 0.99000000 1.75687666 Fox Corporation Class B Sell 56.96 - 62.69 2.9945 56.60 56.75 56.04 57.16 56.84
foxa 63.49 62.83 2026/10/08 15:56:08 open 0.87000000 1.38468884 Fox Corporation Class A Sell 63.84 - 70.33 2.6223 63.30 63.47 62.58 63.91 63.26
foxf 18.56 18.56 2026/10/08 15:56:13 extend-hours -0.12000000 -0.64655172 Fox Factory Holding Corp. Buy 18.47 - 21.52 0.5911 18.54 18.55 18.82 18.89 17.99
foxx 2.37 2.31 2026/10/08 15:12:52 open -0.01000000 -0.43243243 Foxx Development Holdings Inc. Buy 2.35 - 3.00 0.8052 0.00 0.00 2.54 2.51 3.76
fph 4.50 4.55 2026/10/08 15:38:00 open -0.06000000 -1.31868132 Five Point Holdings LLC Class A Common Shares Buy 4.63 - 5.16 -0.0811 4.48 4.49 4.55 4.75 5.23
fpi 10.46 10.40 2026/10/08 15:56:10 open 0.13000000 1.25000000 Farmland Partners Inc. Buy 10.25 - 10.95 2.4876 10.41 10.41 10.91 10.83 10.58
fraf 63.11 63.10 2026/10/08 14:29:58 open -0.14000000 -0.22187005 Franklin Financial Services Corporation Hold 61.22 - 64.26 1.0157 63.27 63.44 63.14 63.31 56.15
frba 17.67 17.61 2026/10/08 15:27:23 open 0.15000000 0.85178876 First Bank Buy 17.51 - 18.35 2.0894 17.65 17.65 17.64 17.79 16.60
frgt 0.25 0.26 2026/10/08 15:56:08 open 0.00784000 3.01538462 Freight Technologies Inc. Ordinary Shares Sell 0.40 - 1.51 4.2530 0.26 0.25 0.26 0.47 6.59
frhc 166.88 173.07 2026/10/08 15:56:10 open -8.05000000 -4.65129716 Freedom Holding Corp. Sell 161.81 - 176.37 -3.4137 171.95 172.04 173.21 169.16 144.88
frme 39.60 39.10 2026/10/08 15:56:13 extend-hours 0.30000000 0.76726343 First Merchants Corp Hold 40.03 - 42.10 2.0049 39.34 39.36 39.68 40.49 39.68
fro 56.24 54.72 2026/10/08 15:56:07 open 3.24090000 5.92269737 Frontline Plc Hold 41.20 - 54.03 7.1603 55.45 55.22 53.36 51.48 35.88
frog 97.16 97.60 2026/10/08 15:56:08 open -0.90000000 -0.92213115 JFrog Ltd. Ordinary Shares Sell 86.73 - 104.03 0.3155 98.79 98.48 97.50 92.41 69.53
frph 19.82 19.81 2026/10/08 15:56:10 open 0 0 FRP Holdings Inc. Hold 21.03 - 22.80 1.2376 19.84 19.83 20.15 20.89 22.60
frpt 65.20 63.25 2026/10/08 15:56:11 open 1.93000000 3.05138340 Freshpet Inc. Hold 58.31 - 75.40 4.2890 64.57 64.74 61.78 61.73 62.37
frsh 13.69 13.59 2026/10/08 15:56:07 open 0.04000000 0.29433407 Freshworks Inc. Class A Sell 11.87 - 13.92 1.5319 13.45 13.60 13.34 12.59 10.90
frst 15.31 15.15 2026/10/08 15:56:08 open 0.08000000 0.52805281 Primis Financial Corp. Hold 15.49 - 16.38 1.7657 15.27 15.26 15.43 15.74 14.15
fsbc 42.68 42.14 2026/10/08 15:56:11 extend-hours 0.36000000 0.85429521 Five Star Bancorp Hold 43.40 - 46.96 2.0919 42.44 42.46 43.06 44.21 40.88
fsbw 44.08 44.07 2026/10/08 14:56:04 open 0.19000000 0.43113229 FS Bancorp Inc. Hold 42.30 - 44.48 1.6687 44.34 44.27 44.21 43.98 41.41
fsco 4.98 4.90 2026/10/08 15:56:15 extend-hours 0.09000000 1.83673469 FS Credit Opportunities Corp. Buy 5.05 - 5.52 3.0743 4.94 4.94 5.04 5.13 5.45
fsk 10.76 10.70 2026/10/08 15:56:08 open 0.04000000 0.37383178 FS KKR Capital Corp. Hold 11.17 - 12.44 1.6114 10.79 10.79 10.90 11.24 12.17
fslr 179.00 179.12 2026/10/08 15:56:08 open -1.28000000 -0.71460473 First Solar Inc. Buy 172.16 - 213.25 0.5230 177.88 178.00 176.85 187.12 225.54
fsly 25.44 24.81 2026/10/08 15:56:09 open 0.02000000 0.08061266 Fastly Inc. Sell 20.43 - 29.65 1.3182 25.25 25.13 25.63 24.51 18.83
fsm 10.63 10.03 2026/10/08 15:56:10 open 0.4962 4.94715852 Fortuna Mining Corp. Hold 11.49 - 12.81 6.1848 10.45 10.37 10.91 11.50 10.16
fss 112.60 113.92 2026/10/08 15:56:10 open -1.80000000 -1.58005618 Federal Signal Corp. Buy 112.78 - 121.53 -0.3425 111.97 111.95 114.95 114.23 115.12
fstr 35.23 35.20 2026/10/08 15:56:08 open -0.10000000 -0.28409091 Foster (Lb) Co Hold 36.88 - 38.11 0.9535 35.26 35.23 36.23 36.98 33.60
fsun 38.93 38.26 2026/10/08 15:56:15 extend-hours 0.42000000 1.09775222 FirstSun Capital Bancorp Buy 38.37 - 40.92 2.3354 38.68 38.64 39.04 39.51 37.17
fsv 128.02 126.15 2026/10/08 15:56:10 open 1.35000000 1.07015458 FirstService Corporation Common Shares Buy 127.03 - 144.11 2.3078 126.99 126.97 128.26 130.52 143.83
ftai 170.34 171.05 2026/10/08 15:56:09 open -3.83000000 -2.23911137 FTAI Aviation Ltd. Hold 174.53 - 201.27 -1.0015 171.16 170.90 170.82 178.10 221.64
ftci 1.86 1.93 2026/10/08 13:26:40 open 0.01790000 0.92746114 FTC Solar Inc. Hold 1.99 - 2.68 2.1651 1.88 1.89 2.00 2.26 5.79
ftdr 79.62 77.81 2026/10/08 15:56:08 open 1.78000000 2.28762370 Frontdoor Inc. Buy 71.88 - 83.68 3.5252 79.19 78.80 77.75 78.03 67.16
ftek 1.63 1.67 2026/10/08 14:09:41 open -0.01500000 -0.89820359 Fuel Tech Inc. Hold 1.36 - 1.91 0.3394 1.65 1.64 1.67 1.70 1.63
ftft 3.35 3.17 2026/10/08 15:45:31 open 0.15000000 4.73186120 Future FinTech Group Inc. Buy 1.31 - 8.04 5.9695 3.36 3.33 3.38 3.92 29.56
fthm 0.21 0.22 2026/10/08 14:29:59 open 0.00050000 0.22831050 Fathom Holdings Inc. Buy 0.52 - 0.69 1.4659 0.21 0.22 0.27 0.45 0.84
fti 69.56 68.65 2026/10/08 15:56:09 open 1.23000000 1.79182752 TechnipFMC plc Ordinary Share Hold 70.82 - 80.08 3.0294 69.45 69.49 69.31 71.56 63.08
ftk 27.27 28.11 2026/10/08 15:56:09 open -0.84000000 -2.98826041 Flotek Industries Inc. Buy 22.79 - 31.40 -1.7507 27.66 27.67 29.26 29.26 20.20
ftlf 8.70 9.05 2026/10/08 13:53:31 open -0.40000000 -4.41988950 FitLife Brands Inc. Hold 9.15 - 10.12 -3.1823 8.82 8.84 9.11 9.17 12.91
ftnt 189.13 189.95 2026/10/08 15:56:07 open -0.18000000 -0.09476178 Fortinet Inc. Sell 153.66 - 178.74 1.1428 189.81 189.39 185.44 173.72 120.37
ftre 20.37 20.14 2026/10/08 15:56:09 open -0.19000000 -0.94339623 Fortrea Holdings Inc. Hold 16.79 - 20.43 0.2942 20.02 20.05 20.33 19.43 15.33
fts 53.41 53.13 2026/10/08 15:56:10 open 0.36000000 0.67758329 Fortis Inc. Common Shares Hold 53.08 - 55.57 1.9152 53.16 53.20 52.91 53.55 54.57
ftv 56.50 56.36 2026/10/08 15:56:08 open -0.10000000 -0.17743080 Fortive Corporation Buy 54.51 - 60.25 1.0602 56.09 56.11 56.91 55.92 56.52
fubo 9.34 9.25 2026/10/08 15:56:10 open 0.10000000 1.08108108 fuboTV Inc. Hold 9.63 - 11.87 2.3187 9.26 9.23 8.91 9.82 17.81
fufu 1.30 1.31 2026/10/08 15:56:13 extend-hours -0.03000000 -2.29007634 BitFuFu Inc. Class Buy 1.23 - 1.49 -1.0525 1.29 1.30 1.39 1.36 2.07
ful 50.41 49.55 2026/10/08 15:56:12 extend-hours 0.53000000 1.06962664 H.B. Fuller Company Hold 49.41 - 58.05 2.3072 49.91 49.91 50.29 50.32 58.12
fulc 3.76 3.66 2026/10/08 15:56:08 open 0.08000000 2.18579235 Fulcrum Therapeutics Inc. Hold 3.76 - 3.89 3.4234 3.70 3.71 3.70 3.75 6.96
fult 22.25 21.99 2026/10/08 15:56:09 open 0.19500000 0.88676671 Fulton Financial Corp Hold 22.75 - 24.10 2.1244 22.09 22.11 22.47 23.06 21.26
fun 11.37 11.45 2026/10/08 15:56:08 open -0.22000000 -1.92139738 Six Flags Entertainment Corporation Hold 12.22 - 16.59 -0.6838 11.40 11.42 11.62 12.13 17.06
func 43.64 42.99 2026/10/08 15:56:10 open 0.06000000 0.13956734 First United Corp Hold 42.16 - 45.02 1.3772 43.41 43.34 43.60 43.86 39.60
fusb 16.33 16.25 2026/10/08 10:37:36 open 0.22000000 1.35384615 First US Bancshares Inc. 16.27 - 16.99 2.5915 16.36 16.36 16.27 16.54 15.42
fvcb 17.46 17.45 2026/10/08 15:38:02 open 0.09000000 0.51575931 FVCBankcorp Inc. Buy 17.68 - 18.72 1.7534 17.44 17.46 17.62 17.96 15.80
fvn 8.45 9.05 2026/10/08 15:37:56 open -0.16000000 -1.76795580 Future Vision II Acquisition Corporation Ordinary shares Hold 9.30 - 11.35 -0.5304 8.88 8.90 8.93 9.29 10.45
fvnnu 35.99 30.00 2026/10/08 15:45:35 open 13.07 43.56666667 Future Vision II Acquisition Corporation Units 10.80 - 14.25 44.8043 22.96 22.56 15.78 14.04 12.20
fvr 16.66 16.23 2026/10/08 15:56:14 extend-hours 0.34000000 2.09488601 FrontView REIT Inc. Sell 17.37 - 19.95 3.3325 16.47 16.46 16.46 17.44 16.97
fvrr 8.62 8.54 2026/10/08 15:56:12 extend-hours 0.14000000 1.64030463 Fiverr International Ltd. Hold 8.50 - 9.58 2.8779 8.50 8.52 8.54 8.64 13.04
fwrd 16.31 15.14 2026/10/08 15:56:11 extend-hours 0.95000000 6.27476882 Forward Air Corp Hold 14.59 - 17.89 7.5124 16.10 16.04 15.57 15.68 18.80
fwrg 11.00 10.39 2026/10/08 15:56:08 open 0.46000000 4.42733397 First Watch Restaurant Group Inc. Hold 10.10 - 12.99 5.6649 10.77 10.78 10.55 10.62 13.33
fxnc 29.96 29.51 2026/10/08 14:09:40 open 0.44000000 1.49101999 FIRST NATL CORP STRASBURG VA Hold 29.40 - 31.60 2.7286 29.91 29.97 29.87 30.28 27.56
g 34.71 33.74 2026/10/08 15:56:08 open 1.02000000 3.02311796 GENPACT LIMITED Hold 33.37 - 38.08 4.2607 33.95 34.10 33.87 34.06 37.35
gabc 48.82 48.45 2026/10/08 15:56:11 open 0.41000000 0.84623323 German American Bancorp Inc. Hold 48.62 - 50.01 2.0838 48.56 48.58 48.96 49.32 44.17
gaia 1.40 1.38 2026/10/08 14:55:52 open 0 0 Gaia Inc. Class A Sell 1.23 - 1.68 1.2376 1.40 1.40 1.40 1.35 2.75
gain 15.39 15.21 2026/10/08 15:27:16 open 0.09000000 0.59171598 Gladstone Investment Corporation Buy 15.64 - 16.56 1.8293 15.31 15.32 15.50 15.72 15.01
galt 3.62 3.62 2026/10/08 15:45:35 open 0.02000000 0.55248619 Galectin Therapeutics Inc. Sell 3.68 - 4.61 1.7901 3.60 3.64 3.74 3.85 3.71
gam 64.02 63.93 2026/10/08 14:30:03 open -0.07000000 -0.10949476 General American Investors Company Inc. Hold 64.42 - 67.95 1.1281 64.10 64.11 63.96 64.59 62.57
game 3.11 3.09 2026/10/08 14:55:51 open 0.07000000 2.26537217 GameSquare Holdings Inc. Hold 2.85 - 3.68 3.5030 3.08 3.06 3.05 3.24 3.31
ganx 1.62 1.66 2026/10/08 14:30:01 open -0.05000000 -3.01204819 Gain Therapeutics Inc. Sell 1.71 - 1.95 -1.7744 1.63 1.62 1.68 1.72 2.13
gap 23.39 23.27 2026/10/08 15:56:08 open -0.25 -1.07434465 The Gap Inc. Hold 20.15 - 23.48 0.1633 23.20 23.28 23.20 21.93 23.74
gass 9.19 9.02 2026/10/08 15:45:33 open 0.18000000 1.99556541 StealthGas Inc. Hold 8.94 - 9.68 3.2332 9.15 9.15 9.15 9.25 8.48
gatx 162.29 161.46 2026/10/08 15:56:14 extend-hours -0.56000000 -0.34683513 GATX Corporation Hold 173.54 - 185.70 0.8908 161.11 161.05 168.05 174.62 173.16
gauz 4.71 4.66 2026/10/08 09:12:38 extend-hours -0.30000000 -6.43776824 Gauzy Ltd. Ordinary Shares Sell 6.18 - 9.99 -5.2002 0.00 0.00 5.06 5.90 22.57
gbci 42.86 42.36 2026/10/08 15:56:10 open 0.21000000 0.49575071 Glacier Bancorp Inc Hold 44.13 - 47.35 1.7334 42.60 42.59 43.36 44.38 45.98
gbdc 12.21 12.02 2026/10/08 15:56:10 open 0.21000000 1.74708819 Golub Capital BDC Inc. Hold 12.41 - 13.16 2.9847 12.09 12.12 12.34 12.52 13.11
gbx 38.51 38.44 2026/10/08 15:56:14 extend-hours -0.15000000 -0.39021852 The Greenbrier Companies Inc. Hold 41.82 - 46.24 0.8474 38.31 38.32 39.78 41.32 46.98
gcbc 34.58 34.30 2026/10/08 15:37:57 open 0.17000000 0.49562682 Greene County Bancorp Inc Hold 34.28 - 36.02 1.7332 34.44 34.45 34.28 34.94 27.29
gcmg 12.98 12.82 2026/10/08 15:56:09 open 0.08000000 0.62402496 GCM Grosvenor Inc. Class A Buy 12.63 - 13.79 1.8616 12.93 12.94 13.07 13.02 11.73
gco 36.59 36.04 2026/10/08 15:45:32 open 0.40000000 1.10987791 Genesco Inc. Sell 32.51 - 35.81 2.3475 36.67 36.65 35.79 34.82 32.70
gct 56.45 55.37 2026/10/08 15:56:08 open 1.04000000 1.87827343 GigaCloud Technology Inc Class Hold 47.37 - 53.91 3.1159 56.37 56.22 54.88 53.88 42.08
gctk 1.10 1.12 2026/10/08 11:26:46 open -0.07000000 -6.25000000 GlucoTrack Inc. Sell 2.03 - 5.10 -5.0124 1.12 1.13 1.18 1.83 27.72
gcts 2.09 2.05 2026/10/08 15:56:11 extend-hours 0.04000000 1.95121951 GCT Semiconductor Holding Inc. Hold 1.73 - 2.24 3.1888 2.08 2.07 2.13 2.11 1.77
gd 330.50 326.00 2026/10/08 15:56:08 open 3.27000000 1.00306748 General Dynamics Corporation Hold 336.29 - 382.02 2.2407 327.89 328.43 330.40 341.13 348.95
gdc 1.36 1.36 2026/10/08 15:12:55 open -0.05990000 -4.40441176 GD Culture Group Limited Sell 1.29 - 1.63 -3.1668 1.34 1.34 1.36 1.37 543.12
gddy 103.34 97.20 2026/10/08 15:56:10 open 5.98000000 6.15226337 GoDaddy Inc Sell 92.88 - 104.77 7.3899 101.83 101.19 98.82 98.70 99.44
gdev 11.68 11.79 2026/10/08 15:38:00 open -0.08010000 -0.67938931 GDEV Inc. Ordinary Shares 10.80 - 12.10 0.5582 11.46 11.30 11.22 11.04 14.64
gdhg 1.15 1.20 2026/10/08 08:39:20 extend-hours -0.01000000 -0.83333333 Golden Heaven Group Holdings Ltd. Class 1.13 - 1.32 0.4043 1.18 1.18 1.18 1.18 1.95
gdot 12.63 12.40 2026/10/08 15:45:37 open 0.27000000 2.17741935 Green Dot Corporation Sell 12.79 - 13.41 3.4150 12.52 12.53 12.47 12.76 12.48
gdrx 3.37 3.23 2026/10/08 15:56:09 open 0.11000000 3.40557276 GoodRx Holdings Inc. Class A Hold 3.32 - 3.65 4.6432 3.31 3.32 3.30 3.35 2.80
gds 30.62 30.51 2026/10/08 15:56:09 open -1.19000000 -3.90036054 GDS Holdings Limited ADS Sell 30.27 - 34.25 -2.6628 30.46 30.46 29.94 30.85 35.75
gdyn 8.01 7.68 2026/10/08 15:56:08 open 0.34000000 4.42708333 Grid Dynamics Holdings Inc. Class A Sell 7.59 - 8.23 5.6647 7.75 7.78 7.93 7.84 7.46
ge 305.58 299.98 2026/10/08 15:56:08 open 2.23000000 0.74338289 GE Aerospace Buy 307.05 - 354.39 1.9810 302.78 302.61 307.82 316.04 319.18
gef.b 108.16 109.50 2026/10/08 15:45:32 open -1.03000000 -0.94063927 Greif Inc. Class B Hold 105.18 - 113.59 0.2970 108.16 107.94 107.73 107.50 87.88
gef 81.76 81.99 2026/10/08 15:56:11 extend-hours -0.29000000 -0.35370167 Greif Inc. Hold 81.50 - 85.57 0.8839 82.11 82.21 82.10 82.39 71.89
gehc 64.22 64.28 2026/10/08 15:56:07 open -0.45000000 -0.70006223 GE HealthCare Technologies Inc. Hold 63.49 - 73.91 0.5375 63.83 63.94 64.61 64.64 71.34
gel 14.37 14.29 2026/10/08 15:56:08 open 0.02000000 0.13995801 Genesis Energy L.P. Sell 14.33 - 16.57 1.3776 14.30 14.33 14.12 14.56 15.87
gels 0.55 0.55 2026/10/08 09:29:58 open -0.01130000 -2.06016408 Gelteq Limited Ordinary Shares Hold 0.53 - 0.90 -0.8226 0.55 0.55 0.55 0.58 0.72
gen 22.82 22.26 2026/10/08 15:56:10 open 0.36000000 1.61725067 Gen Digital Inc. Sell 23.07 - 31.41 2.8549 22.62 22.57 22.41 25.13 24.50
geni 6.64 6.33 2026/10/08 15:56:08 open 0.29000000 4.58135861 Genius Sports Limited Buy 5.64 - 8.02 5.8190 6.35 6.36 6.12 6.28 7.27
genk 1.56 1.62 2026/10/08 13:23:51 open 0.01000000 0.61919505 GEN Restaurant Group Inc. Class A Buy 1.60 - 1.98 1.8568 1.58 1.59 1.61 1.69 2.03
geo 30.94 30.60 2026/10/08 15:56:09 open 0.44000000 1.43790850 The GEO Group Inc. Sell 29.74 - 32.77 2.6755 30.24 30.25 30.94 31.30 22.40
geos 4.62 4.65 2026/10/08 14:55:55 open -0.07000000 -1.50537634 Geospace Technologies Corporation Hold 5.01 - 5.59 -0.2678 4.65 4.64 4.72 4.92 10.66
gern 1.22 1.21 2026/10/08 15:45:32 open 0.02000000 1.65975104 Geron Corp Hold 1.24 - 1.59 2.8974 1.19 1.20 1.21 1.27 1.35
gety 0.05 0.04 2026/10/08 13:12:46 open 0.0057 14.00491400 Getty Images Holdings Inc. Sell 0.16 - 0.28 15.2425 0.05 0.05 0.05 0.14 0.85
gev 996.46 985.91 2026/10/08 15:56:09 open 2.26000000 0.22922985 GE Vernova Inc. Hold 874.76 - 971.31 1.4668 999.75 992.76 997.18 966.91 874.45
gevo 1.36 1.30 2026/10/08 15:45:34 open 0.07000000 5.38461538 Gevo Inc. Hold 1.40 - 1.71 6.6222 1.37 1.35 1.31 1.44 1.85
gfai 0.26 0.25 2026/10/08 15:27:15 open 0.00060000 0.24000000 Guardforce AI Co. Limited Ordinary Shares Buy 0.32 - 0.41 1.4776 0.26 0.26 0.28 0.32 0.52
gff 92.29 92.63 2026/10/08 15:56:14 extend-hours -1.85000000 -1.99719313 Griffon Corp Buy 92.76 - 101.38 -0.7596 92.21 92.24 93.64 94.75 85.19
gfi 35.80 35.34 2026/10/08 15:56:09 open 0.81000000 2.29202037 Gold Fields Ltd ADR Buy 39.90 - 48.87 3.5296 35.73 35.55 35.70 39.89 42.00
gfr 6.28 6.25 2026/10/08 15:38:00 open 0.12000000 1.92000000 Greenfire Resources Ltd. Sell 6.06 - 6.93 3.1576 6.21 6.22 6.00 6.23 5.73
gfs 49.36 49.24 2026/10/08 15:56:08 open 1.28000000 2.59951259 GlobalFoundries Inc. Ordinary Shares Buy 42.75 - 48.57 3.8371 49.65 48.87 48.91 48.66 50.73
ggal 37.15 36.51 2026/10/08 15:45:33 open -0.29000000 -0.79430293 Grupo Financiero Galicia SA Sell 39.59 - 45.01 0.4433 37.17 37.19 37.08 39.45 47.93
ggb 4.94 5.00 2026/10/08 15:56:10 open -0.10000000 -2.00000000 Gerdau S.A. Buy 4.36 - 5.15 -0.7624 5.01 5.00 5.01 4.98 4.23
ggg 78.28 77.24 2026/10/08 15:56:10 open 0.93000000 1.20403936 Graco Inc Hold 75.97 - 79.62 2.4416 77.88 77.94 78.23 77.46 81.19
ggls 57.57 56.49 2026/10/08 14:55:50 open 0.3872 0.68543105 Direxion Daily GOOGL Bear 1X Shares Hold 56.73 - 60.92 1.9230 57.15 57.28 57.88 58.22 62.48
gh 165.55 166.24 2026/10/08 15:56:11 extend-hours -1.73000000 -1.04066410 Guardant Health Inc. Hold 157.38 - 183.10 0.1969 163.75 164.01 173.92 171.31 125.75
ghc 1,186.15 1,168.84 2026/10/08 15:56:14 extend-hours 15.02000000 1.28503474 GRAHAM HOLDINGS COMPANY Hold 1,097.98 - 1,178.62 2.5226 1,184.24 1,184.41 1,162.21 1,155.24 1,116.33
ghm 81.67 83.11 2026/10/08 15:45:34 open -2.79000000 -3.35699675 Graham Corporation Hold 83.22 - 93.38 -2.1194 82.48 82.75 87.22 86.49 83.42
ghrs 20.40 20.94 2026/10/08 15:56:08 open -0.61000000 -2.91308500 GH Research PLC Ordinary Shares Sell 24.45 - 29.01 -1.6755 20.28 20.40 21.83 24.54 19.78
gib 69.67 68.63 2026/10/08 15:56:08 open 0.68000000 0.99082034 CGI Inc. Hold 68.14 - 75.25 2.2284 69.26 69.35 70.09 69.44 75.84
gic 42.74 42.88 2026/10/08 15:45:30 open -0.49000000 -1.14272388 Global Industrial Company Hold 38.66 - 41.85 0.0949 42.99 42.95 43.28 41.48 33.69
gift 0.59 0.69 2026/10/08 10:03:43 open -0.02760000 -4.01571366 Giftify Inc. 0.59 - 0.83 -2.7781 0.60 0.58 0.57 0.64 0.93
giii 26.83 26.72 2026/10/08 15:56:11 extend-hours -0.18000000 -0.67365269 G-Iii Apparel Group Ltd Hold 26.94 - 33.53 0.5640 26.84 26.82 27.07 27.34 30.21
gil 41.84 40.78 2026/10/08 15:56:08 open 0.64000000 1.56939676 Gildan Activewear Inc. Hold 40.63 - 54.59 2.8070 41.43 41.45 41.41 43.84 56.30
gild 147.18 146.73 2026/10/08 15:56:08 open 0.25 0.17038097 Gilead Sciences Inc Hold 143.72 - 152.67 1.4080 145.96 146.30 145.84 147.32 135.61
gilt 9.34 9.24 2026/10/08 15:56:15 extend-hours 0.10000000 1.08225108 Gilat Satellite Networks Ltd Buy 9.54 - 10.36 2.3199 9.25 9.24 9.51 9.84 13.72
gipr 0.44 0.46 2026/10/08 15:38:00 open -0.0625 -13.70013152 Generation Income Properties Inc. Sell 0.36 - 0.72 -12.4625 0.45 0.45 0.44 0.49 3.89
gis 32.68 31.85 2026/10/08 15:56:10 open 0.82000000 2.57497252 General Mills Inc. Sell 34.83 - 41.55 3.8126 32.12 32.07 31.97 34.07 39.59
gits 1.67 1.69 2026/10/08 12:35:31 open -0.05000000 -2.95857988 Global Interactive Technologies Inc. 1.63 - 2.38 -1.7210 1.69 1.70 1.76 2.00 1.98
gkos 162.02 170.67 2026/10/08 15:56:09 open -10.89000000 -6.38073475 Glaukos Corporation Hold 153.49 - 185.04 -5.1431 155.55 159.55 164.11 161.84 131.69
gl 165.75 163.34 2026/10/08 15:56:08 open 2.67000000 1.63462716 Globe Life Inc. Hold 167.32 - 176.52 2.8722 165.24 165.59 165.66 168.83 154.18
glad 19.01 18.69 2026/10/08 15:56:16 extend-hours 0.27000000 1.44462279 Gladstone Capital Corp Hold 19.22 - 20.15 2.6822 18.81 18.84 19.03 19.25 19.39
glbe 40.17 39.30 2026/10/08 15:56:09 open 1.19000000 3.02798982 Global-E Online Ltd. Ordinary Shares Sell 36.11 - 41.55 4.2656 39.85 39.72 39.54 38.99 36.30
glbs 3.55 3.33 2026/10/08 13:45:44 open 0.12000000 3.60360360 Globus Maritime Limited Sell 3.48 - 3.93 4.8412 3.46 3.47 3.41 3.62 2.38
gldi 139.50 139.21 2026/10/08 14:47:33 open 0.76350000 0.54845198 UBS AG ETRACS Gold Shares Covered Call ETNs due February 2 2033 Hold 144.02 - 152.08 1.7861 139.43 139.48 140.22 144.37 159.73
gle 4.12 3.91 2026/10/08 15:27:13 open 0.20300000 5.19473873 Global Engine Group Holding Limited Ordinary Shares 0.46 - 0.64 6.4323 4.01 4.13 4.24 5.02 4.34
glng 48.43 49.43 2026/10/08 15:56:08 open -0.72000000 -1.45660530 Golar LNG Ltd Hold 49.94 - 53.13 -0.2190 48.74 48.73 49.17 50.42 46.59
glob 37.06 35.49 2026/10/08 15:56:10 open 1.56000000 4.39560440 GLOBANT S.A. Hold 34.45 - 40.71 5.6332 35.56 35.69 35.88 35.87 47.10
glp 47.59 47.60 2026/10/08 15:10:15 open 0.87000000 1.82773109 Global Partners LP Hold 47.85 - 54.07 3.0653 47.49 47.41 46.98 48.69 46.45
glpd 14.22 14.13 2026/10/08 11:19:10 open 0.08000000 0.56617127 Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061 14.47 - 15.28 1.8038 14.22 14.23 14.30 14.46 15.85
glpi 38.26 37.78 2026/10/08 15:56:09 open 0.49000000 1.29698253 Gaming and Leisure Properties Inc. Hold 38.53 - 43.03 2.5346 37.96 37.95 37.88 38.91 44.15
glre 15.01 14.73 2026/10/08 15:10:14 open 0.20000000 1.35777325 Greenlight Captial RE LTD. Class A Hold 14.93 - 15.48 2.5954 14.89 14.88 14.76 14.92 15.13
glsi 15.04 15.29 2026/10/08 15:56:08 open -0.24300000 -1.58927404 Greenwich LifeSciences Inc. Hold 14.95 - 19.48 -0.3517 14.82 14.82 16.25 16.94 19.66
glue 10.30 10.04 2026/10/08 15:56:08 open 0.27000000 2.68924303 Monte Rosa Therapeutics Inc. Hold 11.72 - 14.56 3.9268 10.07 10.13 10.40 11.76 16.55
glw 152.35 158.26 2026/10/08 15:56:08 open -9.81490000 -6.20175660 Corning Incorporated Buy 143.57 - 168.46 -4.9642 156.81 156.73 161.26 157.76 141.80
glxg 0.96 0.95 2026/10/08 12:56:30 open 0.04180000 4.40000000 Galaxy Payroll Group Limited Ordinary Shares Hold 0.94 - 1.14 5.6376 1.00 0.99 0.99 1.02 1.72
gm 82.23 80.30 2026/10/08 15:56:09 open 1.26000000 1.56911582 General Motors Company Buy 80.57 - 87.76 2.8067 81.31 81.32 80.51 82.19 79.44
gmab 36.12 36.18 2026/10/08 15:56:09 open -0.60000000 -1.65860401 Genmab A/S ADS Buy 32.23 - 35.22 -0.4210 35.60 35.69 36.41 34.71 30.38
gme 25.25 24.10 2026/10/08 15:56:08 open 0.67000000 2.78008299 GameStop Corp. Class A Sell 17.87 - 25.02 4.0177 24.87 24.72 24.74 23.39 22.61
gmed 73.43 73.48 2026/10/08 15:56:08 open -0.42000000 -0.57158410 GLOBUS MEDICAL INC Hold 73.56 - 83.10 0.6660 73.20 73.36 75.04 74.38 82.36
gmhs 0.61 0.58 2026/10/08 07:48:46 extend-hours -0.02360000 -4.04594548 Gamehaus Holdings Inc. Class 0.67 - 0.85 -2.8083 0.58 0.60 0.61 0.68 0.93
gmm 1.75 1.76 2026/10/08 15:20:50 open 0.01500000 0.85227273 Global Mofy AI Limited Class Buy 1.91 - 2.71 2.0899 1.76 1.75 1.76 1.92 39.28
gne 16.69 16.68 2026/10/08 15:20:51 open 0.10000000 0.59952038 GENIE ENERGY LTD Hold 14.84 - 16.37 1.8371 16.72 16.68 16.46 16.17 14.58
gnk 27.87 27.40 2026/10/08 15:45:34 open 0.71000000 2.59124088 GENCO SHIPPING & TRADING LTD Sell 25.81 - 28.12 3.8288 27.60 27.66 27.44 27.27 23.13
gnl 7.95 8.00 2026/10/08 15:45:33 open -0.06000000 -0.75000000 Global Net Lease Inc. Sell 8.63 - 9.25 0.4876 7.92 7.99 8.13 8.52 8.82
gnln 2.68 2.87 2026/10/08 14:29:56 open -0.12000000 -4.18848168 Greenlane Holdings Inc. Class A Hold 2.37 - 3.00 -2.9509 2.79 2.77 2.98 2.77 8.21
gnlx 2.53 2.47 2026/10/08 15:45:31 open -0.02000000 -0.80971660 Genelux Corporation Buy 2.34 - 2.88 0.4279 2.48 2.49 2.54 2.51 3.49
gnpx 2.75 2.69 2026/10/08 15:56:12 extend-hours 0.11000000 4.08921933 Genprex Inc. Sell 3.31 - 4.00 5.3268 2.71 2.71 2.65 3.09 33.71
gnrc 223.50 225.72 2026/10/08 15:56:09 open 3.24000000 1.43540670 GENERAC HOLDINGS INC Buy 175.03 - 207.44 2.6730 224.39 224.44 217.79 208.25 206.62
gnss 1.43 1.42 2026/10/08 13:45:37 open -0.03500000 -2.46478873 Genasys Inc. Hold 1.41 - 1.67 -1.2272 1.43 1.43 1.43 1.49 1.84
gntx 21.16 21.02 2026/10/08 15:56:08 open 0.07000000 0.33301618 Gentex Corp Buy 22.04 - 23.87 1.5706 21.00 21.00 21.61 22.16 22.99
gnw 9.73 9.63 2026/10/08 15:56:11 extend-hours 0.11000000 1.14226376 Genworth Financial Inc. Hold 9.45 - 10.60 2.3799 9.63 9.65 9.57 9.85 8.95
go 11.97 11.92 2026/10/08 15:56:10 open -0.01000000 -0.08389262 Grocery Outlet Holding Corp. Sell 11.08 - 12.38 1.1537 11.87 11.91 11.68 11.43 10.16
gogo 2.26 2.22 2026/10/08 15:56:10 open 0.13000000 5.85585586 Gogo Inc. Hold 2.28 - 2.85 7.0935 2.21 2.22 2.20 2.34 4.36
gold 41.56 40.59 2026/10/08 15:56:14 extend-hours 0.98000000 2.41438778 Barrick Gold Corp. Hold 41.48 - 49.33 3.6520 41.04 41.00 41.59 44.23 43.88
golf 79.22 80.40 2026/10/08 15:56:07 open -1.43000000 -1.77860697 Acushnet Holdings Corp. Hold 80.55 - 86.91 -0.5410 79.43 79.56 82.21 82.34 91.35
good 12.73 12.60 2026/10/08 15:45:33 open 0.08000000 0.63492063 Gladstone Commercial Corporation - REIT Sell 12.56 - 13.12 1.8725 12.67 12.69 12.76 12.71 12.09
goog 344.81 349.65 2026/10/08 15:56:07 open -2.17000000 -0.62062950 Alphabet Inc. Class C Capital Stock Hold 328.38 - 350.87 0.6170 346.52 345.93 342.66 341.24 334.00
googl 348.11 353.14 2026/10/08 15:56:07 open -1.80000000 -0.50971286 Alphabet Inc. Class A Hold 330.65 - 354.97 0.7279 349.62 349.07 345.74 344.70 335.52
goos 7.77 7.51 2026/10/08 15:45:36 open 0.26000000 3.46205060 Canada Goose Holdings Inc. Hold 7.41 - 8.24 4.6997 7.67 7.65 7.67 7.69 10.78
goss 9.74 10.02 2026/10/08 15:56:10 open -0.30000000 -2.99401198 Gossamer Bio Inc. Sell 10.38 - 16.36 -1.7564 9.97 9.97 10.52 10.59 81.83
govx 0.29 0.30 2026/10/08 14:19:46 open -0.01280000 -4.28093645 GeoVax Labs Inc. New Hold 0.36 - 0.72 -3.0433 0.30 0.29 0.31 0.36 3.14
gp 0.37 0.37 2026/10/08 15:56:08 open 0.00990000 2.67567568 GreenPower Motor Company Inc. Common Shares Buy 0.58 - 1.61 3.9133 0.36 0.36 0.47 0.62 1.15
gpc 127.81 124.99 2026/10/08 15:56:10 open 2.76000000 2.20817665 Genuine Parts Company Hold 126.45 - 139.49 3.4458 126.24 126.45 126.51 129.26 121.70
gpi 237.54 232.86 2026/10/08 15:56:08 open 4 1.71777033 Group 1 Automotive Inc. Buy 246.42 - 300.76 2.9554 233.39 233.30 242.21 252.48 323.03
gpk 8.56 8.45 2026/10/08 15:56:09 open 0.06000000 0.71005917 Graphic Packaging Holding Company Hold 9.25 - 11.56 1.9477 8.42 8.46 8.68 9.11 11.92
gpn 82.77 81.99 2026/10/08 15:56:08 open 1.69000000 2.06122698 Global Payments Inc. Buy 84.00 - 93.82 3.2988 81.82 81.85 81.07 84.19 77.38
gpor 165.11 164.46 2026/10/08 15:56:08 open 2.60000000 1.58093153 Gulfport Energy Corporation Sell 156.16 - 182.61 2.8185 164.27 164.34 158.98 161.39 186.77
gpre 15.03 15.50 2026/10/08 15:45:30 open -0.28000000 -1.80645161 Green Plains Inc. Hold 14.04 - 15.78 -0.5688 15.13 15.12 15.15 15.06 13.99
gprk 11.45 11.36 2026/10/08 15:56:10 open 0.34000000 2.99295775 GEOPARK LIMITED Sell 9.71 - 11.97 4.2306 11.47 11.46 11.08 11.20 9.35
gpro 1.20 1.23 2026/10/08 15:56:10 open -0.03000000 -2.43902439 GoPro Inc. Buy 0.60 - 1.70 -1.2014 1.20 1.21 1.29 1.30 1.21
grab 3.12 3.05 2026/10/08 15:56:10 open 0.02040000 0.66995074 Grab Holdings Limited Class Hold 2.80 - 3.64 1.9076 3.06 3.05 3.10 3.03 4.08
gral 133.03 130.00 2026/10/08 15:56:08 open 1.59160000 1.22430769 GRAIL Inc. Buy 75.11 - 125.21 2.4619 130.88 131.26 138.86 112.05 85.09
grbk 63.58 63.62 2026/10/08 15:56:08 open -0.88000000 -1.38321283 Green Brick Partners Inc Buy 66.21 - 73.78 -0.1456 63.88 63.89 65.63 66.76 68.48
grc 73.14 73.85 2026/10/08 15:56:16 extend-hours -1.17000000 -1.58429248 The Gorman-Rupp Company Common Shares Hold 71.23 - 77.62 -0.3467 73.68 73.72 75.82 74.54 66.70
grce 2.02 2.05 2026/10/08 13:42:08 open -0.06000000 -2.92682927 Grace Therapeutics Inc. Sell 2.10 - 2.29 -1.6892 2.02 2.02 2.06 2.11 2.91
grdn 41.70 40.79 2026/10/08 15:56:10 open 0.92000000 2.25545477 Guardian Pharmacy Services Inc. Sell 37.06 - 48.00 3.4931 41.08 41.00 41.42 42.71 35.79
grfs 7.40 7.42 2026/10/08 15:37:59 open -0.09000000 -1.21293801 Grifois S.A. Buy 7.20 - 8.09 0.0247 7.35 7.37 7.41 7.38 8.26
gri 1.69 1.85 2026/10/08 15:56:12 extend-hours -0.17000000 -9.18918919 GRI Bio Inc. Sell 1.80 - 2.88 -7.9516 1.78 1.77 1.88 1.91 10.12
grmn 267.98 271.75 2026/10/08 15:45:30 open -7.72000000 -2.84084637 Garmin Ltd Hold 272.18 - 295.04 -1.6032 266.17 266.22 278.54 279.75 242.51
grnd 15.01 14.30 2026/10/08 15:56:08 open 0.60000000 4.19580420 Grindr Inc. Hold 14.93 - 15.96 5.4334 14.50 14.45 14.02 14.91 13.71
grnq 8.78 8.02 2026/10/08 15:27:14 open 0.42000000 5.23690773 Greenpro Capital Corp. Sell 9.76 - 18.80 6.4745 8.66 8.58 8.40 10.00 16.19
grnt 4.78 4.69 2026/10/08 15:56:08 open 0.21000000 4.47761194 Granite Ridge Resources Inc. Sell 4.51 - 5.32 5.7152 4.74 4.73 4.56 4.74 5.02
grov 1.06 1.05 2026/10/08 14:47:42 open -0.03000000 -2.85714286 Grove Collaborative Holdings Inc. 0.97 - 1.10 -1.6195 1.04 1.05 1.04 1.04 1.21
grpn 19.07 18.35 2026/10/08 15:56:13 extend-hours 0.57000000 3.10626703 Groupon Inc.Common Stock Buy 18.28 - 22.05 4.3439 18.51 18.55 19.11 19.45 18.25
grrr 11.84 11.57 2026/10/08 15:56:15 extend-hours 0.16000000 1.38288678 Gorilla Technology Group Inc. Ordinary shares Sell 12.72 - 15.66 2.6205 11.38 11.52 12.46 13.10 14.13
grvy 67.14 66.70 2026/10/08 15:56:14 extend-hours -0.24000000 -0.35982009 GRAVITY Co. Ltd. Sell 67.47 - 75.16 0.8778 66.84 66.86 67.79 68.57 64.01
grwg 1.50 1.53 2026/10/08 15:45:32 open -0.02000000 -1.30718954 GROW GENERATION CORP Sell 1.50 - 1.71 -0.0696 1.53 1.52 1.54 1.55 1.44
gs 880.64 880.57 2026/10/08 15:56:08 open -3.53000000 -0.40087670 Goldman Sachs Group Inc. Buy 923.29 - 1,058.88 0.8367 880.56 878.70 892.86 937.86 916.99
gsbc 78.34 77.69 2026/10/08 15:56:14 extend-hours 0.61000000 0.78517184 Great Southern Bancorp Inc Hold 77.98 - 80.52 2.0228 78.24 78.23 78.76 79.19 68.95
gsbd 8.87 8.75 2026/10/08 15:45:32 open 0.07000000 0.80000000 Goldman Sachs BDC Inc. Hold 9.53 - 10.23 2.0376 8.87 8.87 9.00 9.37 9.36
gshd 45.24 43.89 2026/10/08 15:56:09 open 1.66500000 3.79357485 Goosehead Insurance Inc. Class A Buy 43.52 - 72.33 5.0312 44.04 43.97 45.14 49.47 55.47
gsit 4.91 5.30 2026/10/08 15:45:37 open -0.42500000 -8.01584308 GSI Technology Buy 4.80 - 5.96 -6.7782 5.08 5.17 5.43 5.32 6.83
gsiw 10.50 10.40 2026/10/08 10:55:07 open 0.07000000 0.67307692 Garden Stage Limited Ordinary Shares Sell 14.25 - 17.16 1.9107 10.65 10.69 10.26 12.82 23.16
gsl 45.54 45.21 2026/10/08 15:45:31 open 0.76000000 1.68104402 Global Ship Lease Inc. Hold 44.11 - 46.40 2.9186 45.12 45.15 45.42 45.40 39.25
gsm 4.19 4.24 2026/10/08 15:56:10 open -0.13000000 -3.06603774 Ferroglobe PLC Ordinary Shares Buy 3.98 - 4.67 -1.8284 4.18 4.19 4.26 4.20 4.27
gt 4.75 4.65 2026/10/08 15:56:11 open 0.06000000 1.29032258 Goodyear Tire & Rubber Buy 5.02 - 6.35 2.5279 4.71 4.71 4.78 5.03 7.03
gtbp 6.20 6.20 2026/10/08 09:55:10 open -0.24000000 -3.87096774 GT Biopharma Inc. Hold 5.24 - 11.63 -2.6334 5.98 6.00 6.17 6.94 11.73
gtec 0.76 0.80 2026/10/08 15:56:12 extend-hours -0.01970000 -2.46250000 Greenland Technologies Holding Corporation Ordinary Shares Sell 0.84 - 1.20 -1.2249 0.81 0.80 0.79 0.97 0.76
gtes 26.75 27.03 2026/10/08 15:56:10 open -0.67000000 -2.47872734 Gates Industrial Corporation plc Buy 24.80 - 26.67 -1.2411 26.66 26.70 27.40 26.59 25.04
gtlb 53.46 52.03 2026/10/08 15:56:08 open 1.01000000 1.94118778 GitLab Inc. Class A Sell 41.31 - 50.27 3.1788 52.50 52.46 51.40 49.28 36.60
gtn 4.83 4.76 2026/10/08 15:56:07 open 0.06000000 1.26050420 Gray Media Inc. Hold 4.44 - 5.02 2.4981 4.82 4.82 4.66 4.65 4.63
gtx 25.73 25.80 2026/10/08 15:56:14 extend-hours 0.11000000 0.42635659 Garrett Motion Inc. Buy 25.30 - 27.99 1.6640 25.80 25.84 26.32 26.52 24.01
gty 27.78 27.54 2026/10/08 15:56:15 extend-hours -0.15000000 -0.54466231 Getty Realty Corp. Hold 28.71 - 33.53 0.6929 27.49 27.53 27.84 29.29 30.71
gure 2.91 2.91 2026/10/08 10:03:38 open 0.01000000 0.34364261 Gulf Resources Inc. (NV) Hold 3.14 - 3.90 1.5812 2.90 2.92 2.99 3.25 4.00
guts 4.25 4.50 2026/10/08 15:56:08 open -0.29000000 -6.44444444 Fractyl Health Inc. Buy 0.47 - 0.78 -5.2068 4.30 4.30 4.69 5.96 10.08
gva 113.67 113.66 2026/10/08 15:56:10 open -0.84000000 -0.73904628 Granite Construction Inc. Buy 110.93 - 124.71 0.4986 113.64 113.82 117.52 116.74 123.39
gvh 1.10 1.09 2026/10/08 09:29:59 open -0.03000000 -2.75229358 Globavend Holdings Limited Ordinary Shares Hold 1.00 - 1.38 -1.5147 1.06 1.07 1.11 1.12 2.57
gwav 2.52 2.35 2026/10/08 14:30:00 open -0.11000000 -4.68085106 Greenwave Technology Solutions Inc. 2.33 - 5.85 -3.4432 2.43 2.48 2.40 2.68 4.13
gwre 164.96 167.25 2026/10/08 15:56:09 open 0.80000000 0.47832586 GUIDEWIRE SOFTWARE INC. Sell 140.09 - 205.85 1.7159 163.28 163.10 159.84 149.38 166.43
gwrs 8.16 8.15 2026/10/08 15:45:31 open 0.01000000 0.12269939 Global Water Resources Inc. Hold 7.94 - 9.37 1.3603 0.00 0.00 8.08 8.32 8.19
gww 1,269.01 1,261.65 2026/10/08 15:56:14 extend-hours 5.16000000 0.40898823 W.W. Grainger Inc. Sell 1,258.26 - 1,335.39 1.6466 1,264.00 1,264.00 1,277.58 1,266.70 1,169.93
gxai 0.43 0.44 2026/10/08 15:27:13 open -0.02250000 -5.16647532 Gaxos.ai Inc. Sell 0.58 - 0.83 -3.9289 0.43 0.44 0.48 0.56 1.08
gxo 46.50 45.39 2026/10/08 15:56:08 open 0.37000000 0.81515752 GXO Logistics Inc. Buy 44.17 - 48.32 2.0528 46.05 46.10 46.22 45.99 52.12
gyre 6.79 7.04 2026/10/08 15:27:16 open -0.28000000 -3.97727273 Gyre Therapeutics Inc. Hold 6.36 - 7.55 -2.7397 6.83 6.84 7.06 7.10 7.11
h 159.33 156.61 2026/10/08 15:56:08 open 2.29000000 1.46223102 Hyatt Hotels Corporation Hold 154.81 - 177.57 2.6998 158.51 158.80 158.69 158.95 163.49
hae 118.83 115.00 2026/10/08 15:56:08 open 18.11 15.74782609 Haemonetics Corporation Hold 101.06 - 108.73 16.9854 117.71 117.23 106.37 108.06 77.99
hafc 31.23 31.18 2026/10/08 15:45:32 open -0.10500000 -0.33675433 Hanmi Financial Corp Hold 30.86 - 32.32 0.9009 31.24 31.26 31.47 31.85 29.05
hafn 10.87 10.58 2026/10/08 15:56:11 extend-hours 0.52000000 4.91493384 Hafnia Limited Hold 7.77 - 10.12 6.1525 10.64 10.55 10.28 9.86 7.62
hain 0.56 0.52 2026/10/08 15:10:14 open 0.02310000 4.41429390 Hain Celestial Group Inc Hold 0.52 - 0.87 5.6519 0.55 0.55 0.52 0.55 0.79
hal 32.63 32.23 2026/10/08 15:56:09 open 0.74000000 2.29599752 Halliburton Company Hold 32.76 - 37.63 3.5336 32.40 32.27 32.25 33.32 33.72
halo 109.95 109.41 2026/10/08 15:56:11 open -0.95000000 -0.86829357 Halozyme Therapeutics Inc. Hold 105.35 - 115.22 0.3693 108.87 109.06 109.25 110.66 79.04
hao 2.47 2.53 2026/10/08 13:42:11 open -0.10000000 -3.95256917 Haoxi Health Technology Limited Class Sell 2.75 - 3.58 -2.7150 2.52 2.51 2.59 2.77 1,518.40
has 92.63 90.68 2026/10/08 15:56:09 open 2.25 2.48125276 Hasbro Inc. Buy 86.52 - 96.74 3.7189 91.82 92.05 91.04 89.86 88.94
hasi 36.46 35.91 2026/10/08 15:56:10 open 0 0 HA Sustainable Infrastructure Capital Inc. Hold 36.16 - 40.27 1.2376 36.22 36.16 36.23 36.54 36.33
hayw 11.47 11.62 2026/10/08 15:56:09 open -0.36000000 -3.09810671 Hayward Holdings Inc. Hold 12.52 - 14.52 -1.8605 11.51 11.56 12.12 12.54 14.91
hban 15.34 15.09 2026/10/08 15:56:08 open 0.20000000 1.32538105 Huntington Bancshares Inc Buy 15.31 - 17.06 2.5630 15.17 15.17 15.27 15.81 16.48
hbb 34.90 34.22 2026/10/08 15:12:50 open 0.33000000 0.96434833 Hamilton Beach Brands Holding Company Class A Hold 30.00 - 37.31 2.2020 34.83 34.86 36.16 34.38 22.72
hbcp 66.55 65.75 2026/10/08 15:45:30 open 0.60000000 0.91254753 Home Bancorp Inc. Hold 67.17 - 70.36 2.1502 66.44 66.50 66.96 67.92 62.57
hbio 8.49 8.47 2026/10/08 09:35:41 open -0.37000000 -4.36835891 Harvard Bioscience Inc Hold 7.58 - 8.20 -3.1308 8.43 8.44 8.39 8.12 6.49
hbm 25.36 25.52 2026/10/08 15:56:09 open -0.48000000 -1.88087774 Hudbay Minerals Inc. Hold 25.24 - 30.79 -0.6433 25.57 25.56 26.49 26.55 23.47
hbnc 19.52 19.28 2026/10/08 15:56:09 open 0.27000000 1.40041494 Horizon Bancorp Inc. Hold 19.02 - 19.91 2.6380 19.39 19.39 19.32 19.51 18.12
hbt 35.50 35.43 2026/10/08 15:56:16 extend-hours 0 0 HBT Financial Inc. Buy 35.11 - 36.68 1.2376 35.43 35.42 35.99 36.16 29.68
hca 443.15 436.95 2026/10/08 15:56:08 open 5.84000000 1.33653736 HCA Healthcare Inc. Buy 402.02 - 438.12 2.5741 442.11 443.23 433.47 432.28 447.47
hcat 1.76 1.75 2026/10/08 15:56:16 extend-hours -0.01000000 -0.57142857 Health Catalyst Inc Hold 1.58 - 1.89 0.6662 1.74 1.74 1.75 1.75 1.96
hcc 90.25 89.92 2026/10/08 15:56:10 open 0.23000000 0.25578292 Warrior Met Coal Inc. Hold 87.93 - 108.53 1.4934 90.91 90.79 90.50 90.97 87.04
hci 192.08 187.44 2026/10/08 15:56:08 open 5.62000000 2.99829279 HCI Group Inc. Sell 176.12 - 189.92 4.2359 187.62 187.60 185.23 184.25 174.56
hckt 10.88 10.69 2026/10/08 15:45:30 open 0.23000000 2.15154350 Hackett Group Inc (The). Sell 10.21 - 11.49 3.3891 10.69 10.73 10.80 10.58 13.77
hcsg 20.65 20.55 2026/10/08 15:56:09 open -0.13000000 -0.63260341 Healthcare Services Group Hold 20.97 - 22.94 0.6050 20.50 20.52 20.87 21.20 20.60
hcti 0.52 0.56 2026/10/08 13:45:43 open -0.06320000 -11.32616487 Healthcare Triangle Inc. Hold 0.69 - 0.91 -10.0886 0.53 0.54 0.61 0.71 28.67
hcwb 1.55 1.59 2026/10/08 11:08:52 open -0.03000000 -1.88679245 HCW Biologics Inc. Sell 1.66 - 3.59 -0.6492 1.55 1.55 1.61 1.85 6.43
hd 295.41 284.53 2026/10/08 15:56:08 open 9.24000000 3.24746072 Home Depot Inc. Hold 292.18 - 337.88 4.4851 287.70 286.14 284.89 295.04 338.32
hdb 22.02 21.88 2026/10/08 15:56:08 open -0.14000000 -0.63985375 HDFC Bank Limited Buy 21.84 - 23.65 0.5978 21.86 21.87 22.34 22.78 28.06
hdsn 5.15 5.17 2026/10/08 15:56:16 extend-hours 0.02000000 0.38684720 Hudson Technologies Inc Sell 5.12 - 5.48 1.6245 5.16 5.17 5.22 5.23 6.30
he 8.79 8.76 2026/10/08 15:56:08 open 0.10000000 1.14155251 Hawaiian Electric Industries Inc. Hold 9.17 - 11.49 2.3792 8.72 8.75 8.85 9.39 12.70
hei.a 219.83 221.60 2026/10/08 15:56:14 extend-hours -0.22000000 -0.09927798 HEICO CORP CL A Buy 220.87 - 257.10 1.1383 220.09 220.20 224.79 226.88 240.76
hei 294.75 293.37 2026/10/08 15:45:33 open 0.13000000 0.04431264 HEICO Corporation Hold 296.48 - 351.05 1.2819 295.13 295.25 300.71 304.00 318.66
hele 26.43 31.33 2026/10/08 15:56:09 open 1.15000000 3.67060326 Helen Of Troy Ltd Sell 26.50 - 30.10 4.9082 27.82 27.50 26.14 27.16 22.98
hffg 1.57 1.59 2026/10/08 13:09:13 open 0.01000000 0.62893082 HF Foods Group Inc. Hold 1.51 - 1.86 1.8665 1.58 1.58 1.62 1.62 1.88
hfwa 27.52 27.19 2026/10/08 15:56:12 extend-hours 0.33000000 1.21368150 Heritage Financial Corp Buy 27.95 - 29.29 2.4513 27.31 27.31 27.73 28.17 26.60
hg 35.04 34.34 2026/10/08 15:56:15 extend-hours 0.78000000 2.27140361 Hamilton Insurance Group Ltd. Class B Common Shares Hold 33.43 - 36.11 3.5090 34.77 34.73 34.28 34.47 31.05
hgbl 1.29 1.28 2026/10/08 12:56:36 open -0.01000000 -0.78125000 HERITAGE GLOBAL INC Hold 1.19 - 1.41 0.4564 1.29 1.29 1.29 1.33 1.30
hgty 14.22 13.92 2026/10/08 15:27:23 open 0.27000000 1.93965517 Hagerty Inc. Hold 13.12 - 14.02 3.1773 13.88 13.88 13.78 13.76 12.12
hgv 34.63 34.07 2026/10/08 15:56:12 extend-hours -0.03000000 -0.08805401 Hilton Grand Vacations Inc. Buy 35.08 - 44.99 1.1496 34.62 34.65 34.64 36.09 43.66
hhh 71.80 71.12 2026/10/08 15:56:11 open 0.08000000 0.11248594 Howard Hughes Holdings Inc. Buy 60.22 - 67.00 1.3501 71.08 71.29 71.97 66.63 72.04
hhs 4.35 4.38 2026/10/08 07:43:00 extend-hours 0.05000000 1.14103149 Harte-Hanks Inc. Hold 4.10 - 4.64 2.3786 4.41 4.41 4.48 4.47 3.14
hifs 289.89 283.46 2026/10/08 15:45:38 open 4.66000000 1.64399993 Hingham Institution for Saving Hold 282.21 - 312.49 2.8816 288.74 289.39 286.41 298.82 289.38
hig 129.21 127.17 2026/10/08 15:56:08 open 2.56000000 2.01305339 The Hartford Financial Services Group Inc. Hold 125.69 - 140.00 3.2507 128.31 128.56 126.84 129.57 133.66
hiho 0.90 0.89 2026/10/08 13:26:40 open -0.02205000 -2.47003473 Highway Holdings Ltd Sell 0.87 - 0.94 -1.2324 0.89 0.88 0.89 0.90 1.00
hii 264.76 260.17 2026/10/08 15:56:09 open 4.35000000 1.67198370 Huntington Ingalls Industries Inc. Hold 266.00 - 297.29 2.9096 263.49 263.43 266.30 269.83 332.44
hims 28.08 29.20 2026/10/08 15:56:09 open -1.44300000 -4.94178082 Hims & Hers Health Inc. Hold 27.44 - 31.75 -3.7042 28.48 28.71 29.17 28.40 29.48
himx 13.26 13.76 2026/10/08 15:56:08 open -0.79000000 -5.74127907 Himax Technologies Inc. Buy 13.05 - 14.73 -4.5037 13.37 13.44 14.41 14.31 11.50
hipo 33.94 32.47 2026/10/08 15:56:10 open 1.80000000 5.54357869 Hippo Holdings Inc. Buy 29.71 - 34.19 6.7812 33.57 33.31 32.51 32.06 30.31
hit 0.77 0.74 2026/10/08 14:17:33 open -0.04020000 -5.42510121 Health In Tech Inc. Class A Hold 0.81 - 1.01 -4.1875 0.76 0.76 0.78 0.83 1.30
hiti 2.57 2.73 2026/10/08 15:56:15 extend-hours -0.15000000 -5.49450549 High Tide Inc. Common Shares Buy 2.48 - 2.76 -4.2569 2.57 2.58 2.68 2.62 2.50
hive 2.57 2.71 2026/10/08 15:56:09 open -0.17000000 -6.27306273 HIVE Digital Technologies Ltd. Common Shares Sell 2.64 - 3.54 -5.0355 2.61 2.64 2.83 3.02 3.05
hiw 29.28 29.40 2026/10/08 15:56:11 open -0.20000000 -0.68027211 Highwoods Properties Inc. Hold 29.69 - 31.91 0.5573 29.19 29.19 29.41 30.06 27.27
hkit 2.53 2.33 2026/10/08 15:56:15 extend-hours 0.08970000 3.84978541 Hitek Global Inc. Class A Ordinary Share Buy 2.42 - 3.10 5.0874 2.57 2.69 2.57 2.65 2,830.85
hl 16.76 16.22 2026/10/08 15:56:08 open 0.34000000 2.09617756 Hecla Mining Company Buy 17.94 - 21.43 3.3338 16.48 16.44 16.89 18.15 17.99
hlf 12.81 12.70 2026/10/08 15:56:08 open 0.17000000 1.33858268 Herbalife Ltd. Buy 10.99 - 12.92 2.5762 12.78 12.81 12.56 12.36 13.47
hli 125.70 124.67 2026/10/08 15:56:07 open 0.31000000 0.24865645 Houlihan Lokey Inc. Buy 127.49 - 137.82 1.4863 125.52 125.58 126.81 129.72 149.70
hlio 68.01 68.62 2026/10/08 15:56:10 open -1.29000000 -1.87991839 Helios Technologies Inc. Hold 66.50 - 74.93 -0.6423 68.11 68.07 70.01 69.64 68.55
hlit 11.01 11.08 2026/10/08 15:45:30 open -0.20000000 -1.80505415 Harmonic Inc Hold 10.94 - 12.44 -0.5674 11.09 11.09 11.12 11.28 11.35
hlly 2.42 2.34 2026/10/08 15:45:34 open 0.08000000 3.41880342 Holley Inc. Buy 2.43 - 3.10 4.6564 2.38 2.37 2.35 2.50 3.17
hlmn 7.00 6.86 2026/10/08 15:56:11 open 0.07000000 1.02040816 Hillman Solutions Corp. Hold 6.98 - 8.12 2.2580 6.91 6.94 6.99 7.04 8.17
hlne 85.50 84.53 2026/10/08 15:45:34 open 0.46000000 0.54418550 Hamilton Lane Incorporated Class A Buy 85.34 - 108.82 1.7818 84.97 85.09 86.62 88.40 103.49
hlp 2.53 2.58 2026/10/08 15:56:15 extend-hours -0.05000000 -1.94174757 Hongli Group Inc. Ordinary Shares Buy 1.20 - 2.20 -0.7041 2.57 2.56 2.52 2.11 1.27
hlt 323.21 320.02 2026/10/08 15:56:09 open 2.76000000 0.86244610 Hilton Worldwide Holdings Inc. Hold 302.54 - 332.56 2.1001 322.47 322.58 319.56 313.71 308.00
hmn 45.91 45.28 2026/10/08 15:45:40 open 0.82000000 1.81095406 Horace Mann Educators Corporation Sell 45.88 - 51.93 3.0486 45.65 45.56 45.37 46.71 46.45
hmy 16.84 16.45 2026/10/08 15:56:08 open 0.35000000 2.12765957 Harmony Gold Mining Company Limited Buy 18.55 - 22.95 3.3653 16.58 16.53 17.13 18.74 18.05
hni 46.81 45.72 2026/10/08 15:56:10 open 0.43000000 0.94050744 HNI Corporation Buy 45.93 - 49.96 2.1781 46.85 46.83 46.81 46.81 41.89
hnna 10.11 10.15 2026/10/08 09:35:32 open -0.04000000 -0.39408867 Hennessy Advisors Inc. Hold 9.92 - 10.48 0.8435 10.20 10.22 10.30 10.28 10.01
hnrg 14.58 14.76 2026/10/08 15:56:14 extend-hours 0.85000000 5.75880759 Hallador Energy Company Buy 14.33 - 16.90 6.9964 14.85 14.73 14.03 14.69 17.36
hnst 4.98 4.92 2026/10/08 15:56:10 open 0.04000000 0.81300813 The Honest Company Inc. Hold 5.18 - 5.95 2.0506 4.89 4.90 5.04 5.23 3.62
hnvr 24.99 25.00 2026/10/08 15:56:10 open -0.32000000 -1.28000000 Hanover Bancorp Inc. Buy 26.06 - 27.52 -0.0424 25.08 25.07 25.40 26.16 23.49
hoft 12.70 12.72 2026/10/08 15:56:11 open -0.24000000 -1.88679245 Hooker Furnishings Corporation Hold 12.56 - 13.94 -0.6492 12.74 12.77 12.99 13.01 12.79
hog 26.75 26.74 2026/10/08 15:56:09 open -0.20000000 -0.74794316 Harley-Davidson Inc. Hold 25.52 - 28.30 0.4897 27.14 27.16 26.11 26.20 23.56
holo 1.46 1.47 2026/10/08 14:47:38 open -0.02000000 -1.36054422 MicroCloud Hologram Inc. Ordinary Shares Hold 1.54 - 1.90 -0.1229 1.47 1.47 1.52 1.59 2.23
homb 28.44 28.05 2026/10/08 15:56:09 open 0.30000000 1.06951872 Home BancShares Inc. Hold 28.84 - 30.21 2.3071 28.23 28.26 28.50 29.22 28.09
hon 206.50 206.49 2026/10/08 15:56:09 open -1.51000000 -0.73127028 Honeywell International Inc. Hold 201.38 - 220.67 0.5063 205.76 205.94 211.49 208.28 218.11
hood 107.13 107.38 2026/10/08 15:56:07 open -2.26000000 -2.10467499 Robinhood Markets Inc. Class A Sell 103.51 - 124.72 -0.8671 107.45 107.36 111.09 114.31 100.87
hope 13.44 13.29 2026/10/08 15:56:12 extend-hours 0.11500000 0.86531226 Hope Bancorp Inc. Hold 13.62 - 14.13 2.1029 13.34 13.35 13.49 13.76 12.28
hov 110.55 109.89 2026/10/08 15:56:15 extend-hours -1.26000000 -1.14660115 Hovnanian Enterprises Inc. Class A Buy 112.94 - 129.77 0.0910 110.00 110.37 113.13 114.29 117.92
hovr 1.54 1.60 2026/10/08 15:45:35 open -0.03150000 -1.96875000 New Horizon Aircraft Ltd. Class A Ordinary Share Hold 1.60 - 1.88 -0.7311 1.56 1.58 1.62 1.65 1.90
howl 0.91 0.92 2026/10/08 15:56:14 extend-hours -0.01010000 -1.09782609 Werewolf Therapeutics Inc. Sell 0.89 - 1.00 0.1398 0.91 0.91 0.92 0.95 0.75
hp 40.29 40.55 2026/10/08 15:56:11 extend-hours 0.55000000 1.35635018 Helmerich & Payne Inc. Sell 39.56 - 47.64 2.5940 40.31 40.26 39.40 40.47 34.98
hpai 0.32 0.31 2026/10/08 14:11:08 open 0.01530000 4.91487311 Helport AI Limited Ordinary Shares Buy 0.29 - 0.44 6.1525 0.31 0.31 0.31 0.30 1.75
hpe 70.93 70.45 2026/10/08 15:56:08 open -1.19000000 -1.68914123 Hewlett Packard Enterprise Company Hold 50.87 - 63.52 -0.4515 71.13 71.10 69.31 65.22 37.62
hpk 8.71 8.69 2026/10/08 15:56:11 open 0.35000000 4.02761795 HighPeak Energy Inc. Sell 7.65 - 8.64 5.2652 8.73 8.72 8.23 8.19 6.76
hpp 11.86 11.65 2026/10/08 15:45:32 open 0.25 2.14592275 Hudson Pacific Properties Inc. Hold 11.42 - 14.91 3.3835 11.57 11.61 11.53 11.74 11.51
hpq 32.47 32.05 2026/10/08 15:56:08 open 0.20000000 0.62402496 HP Inc. Hold 29.52 - 35.48 1.8616 32.22 32.25 32.03 33.15 24.84
hqh 19.02 19.19 2026/10/08 15:12:54 open -0.14000000 -0.72954664 abrdn Healthcare Investors Hold 21.29 - 23.61 0.5081 18.99 18.99 19.56 20.65 20.04
hqi 18.07 18.41 2026/10/08 10:45:50 open -0.27000000 -1.46659424 HireQuest Inc. (DE) Buy 15.84 - 18.75 -0.2290 18.24 18.26 18.87 18.14 12.64
hql 17.30 17.46 2026/10/08 13:42:06 open -0.13000000 -0.74455899 abrdn Life Sciences Investors Sell 19.27 - 21.67 0.4930 17.26 17.26 17.66 18.63 17.96
hqy 93.12 91.09 2026/10/08 15:56:09 open 1.15000000 1.26248765 HealthEquity Inc Hold 88.60 - 105.38 2.5001 92.51 92.71 91.14 92.53 90.46
hrb 44.61 43.28 2026/10/08 15:56:13 extend-hours 1.43000000 3.30406654 H&R Block Inc. Hold 42.54 - 53.19 4.5417 43.82 43.93 42.72 43.55 40.51
hri 123.79 122.34 2026/10/08 15:56:10 open -0.56000000 -0.45774072 Herc Holdings Inc. Buy 130.94 - 156.24 0.7799 124.33 124.58 131.72 135.07 135.64
hrl 19.46 19.50 2026/10/08 15:56:11 open -0.10000000 -0.51282051 Hormel Foods Corporation Hold 19.84 - 23.78 0.7248 19.48 19.56 19.86 20.16 22.86
hrmy 39.61 39.14 2026/10/08 15:56:09 open 0.26000000 0.66428206 Harmony Biosciences Holdings Inc. Hold 38.95 - 42.86 1.9019 39.12 39.23 39.61 40.85 34.41
hrow 30.50 30.35 2026/10/08 15:56:12 extend-hours -0.10000000 -0.32948929 Harrow Inc. Hold 33.08 - 41.33 0.9081 30.45 30.56 30.61 32.42 39.59
hrtg 35.04 34.36 2026/10/08 15:56:08 open 0.69000000 2.00814901 HERITAGE INSURANCE HOLDINGS INC Hold 33.07 - 35.42 3.2458 34.62 34.66 34.26 34.26 28.49
hrtx 0.36 0.37 2026/10/08 15:56:14 extend-hours -0.03320000 -8.90080429 Heron Therapeutics Inc. Hold 0.27 - 0.35 -7.6632 0.37 0.37 0.36 0.33 0.84
hrzn 4.58 4.47 2026/10/08 15:56:09 open 0.08000000 1.78970917 Horizon Technology Finance Corporation Buy 4.51 - 4.90 3.0273 4.52 4.51 4.57 4.67 5.22
hsbc 92.60 92.09 2026/10/08 15:56:10 open -1.10000000 -1.19448366 HSBC Holdings PLC Buy 100.17 - 107.11 0.0431 91.99 91.77 95.37 99.31 89.65
hscs 3.08 3.40 2026/10/08 11:47:15 open -0.47000000 -13.82352941 HeartSciences Inc. Hold 2.99 - 5.20 -12.5859 3.22 3.23 3.82 4.14 2.78
hsdt 2.40 2.52 2026/10/08 15:56:14 extend-hours -0.16000000 -6.34920635 Helius Medical Technologies Inc. Class A (DE) Buy 2.05 - 3.27 -5.1116 2.41 2.49 2.58 2.58 2.60
hshp 18.67 17.99 2026/10/08 15:56:08 open 1.03000000 5.72540300 Himalaya Shipping Ltd. Sell 15.90 - 19.33 6.9630 18.52 18.49 18.06 18.34 13.46
hsic 84.47 79.95 2026/10/08 15:56:10 open 0.97000000 1.21325829 Henry Schein Inc Hold 84.84 - 90.86 2.4509 83.26 82.76 84.53 85.82 78.75
hst 22.59 22.20 2026/10/08 15:56:08 open 0.30000000 1.35135135 Host Hotels & Resorts Inc. Hold 21.64 - 23.00 2.5890 22.34 22.33 22.45 22.31 20.65
hstm 32.37 32.10 2026/10/08 15:45:34 open 0.37000000 1.15264798 HealthStream Inc Hold 28.67 - 29.77 2.3903 32.28 32.29 31.41 30.12 25.32
hsy 162.60 161.02 2026/10/08 15:56:09 open 2.20000000 1.36628990 The Hershey Company Hold 166.88 - 187.18 2.6039 162.36 162.41 160.72 166.47 185.03
htco 1.40 1.50 2026/10/08 12:44:15 open 0 0 High-Trend International Group Class Sell 2.05 - 2.85 1.2376 1.41 1.44 1.91 2.12 6.31
htcr 1.76 1.77 2026/10/08 08:13:49 extend-hours 0.03500000 1.97728942 Heartcore Enterprises Inc. 1.91 - 2.65 3.2149 1.78 1.77 1.85 1.97 5.00
htgc 16.57 16.33 2026/10/08 15:56:12 extend-hours -0.13000000 -0.79608083 Hercules Capital Inc. Buy 16.80 - 17.76 0.4415 16.39 16.38 16.64 16.99 16.68
hth 36.62 36.39 2026/10/08 15:56:12 extend-hours 0.08000000 0.21984062 HILLTOP HOLDINGS INC. Hold 37.76 - 39.24 1.4574 36.54 36.55 37.50 38.22 36.72
htld 11.37 11.22 2026/10/08 15:56:15 extend-hours 0.07000000 0.62388592 Heartland Express Inc Hold 11.37 - 12.52 1.8615 11.28 11.29 11.52 11.74 11.33
htz 1.95 2.01 2026/10/08 15:56:08 open -0.11030000 -5.48756219 Hertz Global Holdings Inc Hold 1.74 - 2.31 -4.2500 1.98 1.99 1.90 1.86 3.93
hubb 475.73 471.03 2026/10/08 15:56:08 open -0.01000000 -0.00212301 Hubbell Incorporated Hold 438.53 - 472.46 1.2355 476.17 475.26 476.69 465.13 476.63
hubc 0.98 0.97 2026/10/08 15:27:19 open 0.07440000 7.64409740 Hub Cyber Security Ltd. Ordinary Shares Sell 2.33 - 19.49 8.8817 0.98 0.97 1.01 3.40 94,162.60
hubg 26.52 26.28 2026/10/08 15:56:13 extend-hours 0.12000000 0.45670790 HUB Group Inc Buy 30.03 - 40.00 1.6943 26.42 26.44 28.27 31.07 39.72
hubs 232.40 220.17 2026/10/08 15:56:10 open 11.57000000 5.25503020 HUBSPOT INC. Sell 213.86 - 261.36 6.4926 222.36 221.80 219.75 219.66 277.41
huhu 3.02 3.13 2026/10/08 10:27:34 open -0.12000000 -3.83386581 HUHUTECH International Group Inc. Ordinary Shares Sell 3.72 - 6.19 -2.5963 2.99 3.09 4.03 4.61 7.33
hum 386.08 396.03 2026/10/08 15:56:08 open 46.45000000 11.72890943 Humana Inc. Buy 372.00 - 409.80 12.9665 384.68 384.63 393.35 393.90 291.86
huma 0.44 0.47 2026/10/08 15:45:33 open -0.0252 -5.30749789 Humacyte Inc. Hold 0.55 - 0.70 -4.0699 0.45 0.45 0.49 0.54 0.91
hun 8.44 8.72 2026/10/08 15:56:12 extend-hours -0.14000000 -1.60550459 Huntsman Corporation Buy 8.79 - 9.80 -0.3679 8.58 8.61 8.66 8.91 10.93
hura 1.93 1.95 2026/10/08 14:47:33 open -0.05000000 -2.56410256 TuHURA Biosciences Inc. Hold 2.01 - 2.18 -1.3265 1.94 1.94 1.94 2.03 1.89
hurc 20.78 21.35 2026/10/08 13:12:41 open -0.24000000 -1.12412178 Hurco Cos Inc Hold 20.85 - 22.99 0.1135 20.96 20.97 21.86 21.79 18.49
hurn 168.37 156.81 2026/10/08 15:45:33 open 8.70000000 5.54811555 Huron Consulting Group Inc. Hold 147.64 - 159.91 6.7857 160.14 160.83 161.51 158.58 146.24
hut 79.05 87.26 2026/10/08 15:56:08 open -9.31390000 -10.67373367 Hut 8 Corp. Sell 77.57 - 106.61 -9.4361 82.11 83.84 87.77 92.72 74.29
huya 2.23 2.28 2026/10/08 15:56:13 extend-hours -0.05000000 -2.19298246 HUYA Inc. Sell 2.04 - 2.37 -0.9554 2.25 2.26 2.28 2.19 2.83
hvt 27.51 27.46 2026/10/08 15:56:14 extend-hours 0.07000000 0.25491624 Haverty Furniture Companies Inc. Hold 27.19 - 28.56 1.4925 27.44 27.46 27.62 27.58 24.41
hwbk 38.58 37.76 2026/10/08 13:12:48 open 0.13000000 0.34427966 Hawthorn Bancshars Inc. Hold 38.11 - 40.09 1.5819 38.08 37.96 38.29 38.63 35.73
hwc 72.62 71.18 2026/10/08 15:56:15 extend-hours 1.07000000 1.50323124 Hancock Whitney Corporation Hold 72.39 - 75.93 2.7408 71.97 71.93 72.53 73.95 68.16
hwkn 128.36 132.51 2026/10/08 15:56:09 open -4.59000000 -3.46388952 Hawkins Inc Buy 117.67 - 129.33 -2.2263 131.01 131.17 130.79 127.24 139.61
hwm 222.22 220.72 2026/10/08 15:56:08 open -0.19000000 -0.08608191 Howmet Aerospace Inc. Buy 224.67 - 269.34 1.1515 222.70 222.45 227.69 229.12 235.59
hxl 85.07 83.48 2026/10/08 15:56:09 open 1.23000000 1.47340680 Hexcel Corporation Hold 85.45 - 94.87 2.7110 84.00 84.12 85.57 87.52 86.59
hy 32.44 32.53 2026/10/08 15:37:58 open -0.48000000 -1.47556102 HYSTER-YALE MATERIALS HANDLING INC Hold 30.82 - 35.75 -0.2380 32.45 32.50 31.87 32.37 33.82
hyfm 0.97 0.97 2026/10/08 12:56:32 open -0.02010000 -2.07109737 Hydrofarm Holdings Group Inc. Buy 0.84 - 1.02 -0.8335 0.96 0.96 0.98 0.98 1.20
hymc 18.24 17.76 2026/10/08 15:56:08 open 0.25 1.40765766 Hycroft Mining Holding Corporation Class A Buy 20.05 - 26.08 2.6453 18.00 18.00 18.61 20.18 26.08
hypr 0.91 0.99 2026/10/08 15:45:31 open 0.06200000 6.26262626 Hyperfine Inc. Class A Buy 0.77 - 0.87 7.5002 0.91 0.92 0.88 0.84 1.11
hzo 52.46 52.44 2026/10/08 15:45:39 open -0.04000000 -0.07627765 MarineMax Inc. Hold 52.11 - 52.56 1.1613 52.46 52.43 52.39 52.40 34.47
iag 18.44 17.96 2026/10/08 15:56:08 open 0.37000000 2.06013363 IAMGold Corporation Buy 19.29 - 22.17 3.2977 18.25 18.16 18.37 19.44 17.48
iart 13.41 12.86 2026/10/08 15:56:11 extend-hours 0.41000000 3.18818040 Integra LifeSciences Holdings Buy 15.10 - 16.92 4.4258 13.22 13.25 13.63 14.59 13.64
ibcp 35.80 35.48 2026/10/08 15:56:09 open 0.21000000 0.59188275 Independent Bank Corp. Hold 35.30 - 37.37 1.8295 35.64 35.66 35.84 36.27 34.46
ibex 43.99 43.18 2026/10/08 15:45:36 open 1.24000000 2.87169986 IBEX Limited Common Shares Buy 36.63 - 43.22 4.1093 43.59 43.62 43.57 42.39 34.95
ibkr 86.41 87.11 2026/10/08 15:56:08 open -1.27000000 -1.45792676 Interactive Brokers Group Inc. Class A Hold 86.74 - 98.19 -0.2203 87.05 86.87 87.99 89.21 78.73
ibm 226.54 220.15 2026/10/08 15:56:08 open 5.69000000 2.58460141 International Business Machines Corporation Hold 227.06 - 249.09 3.8222 221.95 221.88 223.04 229.52 262.73
ibn 27.88 27.72 2026/10/08 15:56:15 extend-hours 0.04000000 0.14430014 ICICI Bank Limited Hold 27.88 - 30.58 1.3819 27.76 27.79 27.75 28.16 28.82
iboc 68.41 67.94 2026/10/08 15:56:15 extend-hours 0.29000000 0.42684722 International Bancshares Corp Hold 69.11 - 71.91 1.6645 68.27 68.25 69.00 69.89 69.76
ibp 186.77 180.76 2026/10/08 15:56:10 open 3.43000000 1.89754370 INSTALLED BUILDING PRODUCTS INC. Buy 196.29 - 246.98 3.1351 182.59 183.02 190.10 196.33 248.40
ibrx 9.94 9.63 2026/10/08 15:56:08 open 0.11000000 1.14226376 ImmunityBio Inc. Sell 7.72 - 9.29 2.3799 9.71 9.70 9.87 8.99 6.79
ibta 42.89 41.82 2026/10/08 15:45:33 open 1.75 4.18460067 Ibotta Inc. Sell 36.42 - 42.40 5.4222 42.23 42.33 41.35 41.62 30.88
iccm 1.13 1.15 2026/10/08 15:56:08 open -0.02000000 -1.73913043 IceCure Medical Ltd. Ordinary Shares 1.73 - 2.30 -0.5015 1.14 1.16 1.39 1.71 10.30
ice 155.23 152.40 2026/10/08 15:56:08 open 2.76000000 1.81102362 Intercontinental Exchange Inc. Sell 152.93 - 164.59 3.0486 153.56 153.82 152.45 154.44 154.61
icfi 86.89 83.22 2026/10/08 15:56:15 extend-hours 3.97000000 4.77048786 ICF International Inc. Buy 83.00 - 90.22 6.0081 84.87 84.61 83.61 84.52 79.83
ichr 58.66 59.05 2026/10/08 15:56:10 open -1.77000000 -2.99745978 Ichor Holdings Buy 51.09 - 59.09 -1.7599 60.00 59.77 61.87 58.44 52.47
icl 5.01 5.04 2026/10/08 15:45:35 open -0.08000000 -1.58730159 ICL Group Ltd. Hold 5.18 - 5.88 -0.3497 5.02 5.02 5.04 5.24 5.47
iclr 164.48 161.62 2026/10/08 15:56:09 open 0.42000000 0.25986883 Icon Plc Hold 158.34 - 173.94 1.4975 162.37 162.85 163.75 166.46 156.10
icmb 0.67 0.69 2026/10/08 14:55:50 open 0.00620000 0.89855072 Investcorp Credit Management BDC Inc. 0.82 - 0.89 2.1362 0.69 0.69 0.73 0.81 1.80
icu 3.66 3.59 2026/10/08 11:31:07 open -0.25 -6.96378830 SeaStar Medical Holding Corporation Hold 2.88 - 3.58 -5.7262 3.57 3.60 3.75 3.65 3.49
icui 157.29 154.81 2026/10/08 15:56:10 open 1.15000000 0.74284607 ICU Medical Inc Hold 152.65 - 182.24 1.9805 155.94 156.09 158.37 157.99 146.19
ida 134.02 132.06 2026/10/08 15:56:09 open 2.04000000 1.54475239 IDACORP Inc. Buy 127.69 - 138.13 2.7824 132.90 133.04 132.47 132.68 137.68
idai 3.37 3.41 2026/10/08 15:27:13 open -0.06000000 -1.75953079 T Stamp Inc. Class A 2.78 - 3.43 -0.5219 3.42 3.43 3.27 3.15 3.06
idcc 327.86 327.58 2026/10/08 15:56:11 extend-hours -2.5 -0.76317235 InterDigital Inc. Buy 319.90 - 350.13 0.4744 329.18 328.60 335.16 334.03 319.88
idn 2.28 2.25 2026/10/08 14:29:58 open 0.04500000 2.00000000 Intellicheck Inc. Sell 2.34 - 2.88 3.2376 2.29 2.27 2.28 2.38 4.82
idt 80.72 80.14 2026/10/08 15:56:12 extend-hours 0.44000000 0.54903918 IDT Corporation Class B Hold 67.75 - 71.02 1.7866 80.48 80.52 80.06 73.52 58.36
idxx 512.66 506.67 2026/10/08 15:56:08 open 6.47000000 1.27696528 Idexx Laboratories Inc Buy 504.70 - 556.69 2.5146 511.02 511.84 516.41 513.43 596.14
idya 36.03 35.85 2026/10/08 15:56:10 open -0.20000000 -0.55788006 IDEAYA Biosciences Inc. Hold 36.74 - 42.48 0.6797 35.75 35.78 37.03 37.22 34.28
iep 6.65 6.60 2026/10/08 15:56:08 open -0.01000000 -0.15151515 Icahn Enterprises L.P Hold 6.64 - 7.15 1.0861 6.66 6.66 6.67 6.85 7.54
iesc 300.36 304.20 2026/10/08 15:56:10 open -8.40000000 -2.76134122 IES Holdings Inc. Sell 300.59 - 345.71 -1.5237 302.21 302.67 326.99 326.69 277.14
iex 231.14 232.06 2026/10/08 15:56:08 open -1.16000000 -0.49987072 IDEX Corporation Hold 221.46 - 234.89 0.7377 230.28 230.42 233.04 228.38 207.27
ifbd 0.85 0.83 2026/10/08 12:23:56 open 0.0676 8.14457831 Infobird Co. Ltd Ordinary Shares Buy 0.88 - 1.13 9.3822 0.85 0.84 0.85 1.00 0.95
iff 84.64 83.70 2026/10/08 15:56:09 open 0.54000000 0.64516129 International Flavors & Fragrances Inc. Hold 82.96 - 87.95 1.8828 84.30 84.45 83.58 83.87 75.66
ifrx 1.52 1.55 2026/10/08 15:37:57 open -0.03000000 -1.93548387 InflaRx N.V. Sell 1.93 - 2.46 -0.6979 1.50 1.54 1.62 1.86 1.56
ifs 52.91 51.84 2026/10/08 15:45:34 open 0.70000000 1.35030864 Intercorp Financial Services Inc. Buy 54.21 - 56.29 2.5879 52.89 52.67 53.50 54.36 49.56
igic 24.85 24.42 2026/10/08 15:45:31 open 0.32000000 1.31040131 International General Insurance Holdings Ltd. Ordinary Share Hold 24.49 - 27.12 2.5480 24.77 24.78 24.72 25.03 24.93
ihg 159.28 158.74 2026/10/08 15:45:37 open -0.42000000 -0.26458360 InterContinental Hotels Group Plc Hold 152.77 - 164.58 0.9730 159.01 159.20 160.44 157.26 147.75
ihrt 1.97 1.99 2026/10/08 15:56:10 open -0.05000000 -2.51256281 iHeartMedia Inc. Class A Buy 2.26 - 2.84 -1.2750 2.00 1.99 2.02 2.25 3.50
ihs 8.45 8.43 2026/10/08 15:56:08 open 0 0 IHS Holding Limited Hold 8.33 - 8.49 1.2376 8.44 8.43 8.41 8.42 7.98
iii 5.72 5.76 2026/10/08 15:56:12 extend-hours -0.07000000 -1.21527778 Information Services Group Inc. Hold 4.96 - 5.38 0.0223 5.72 5.73 5.75 5.41 4.93
iiin 29.48 29.43 2026/10/08 14:55:55 open -0.09000000 -0.30581040 Insteel Industries Inc. Buy 29.13 - 31.26 0.9318 29.53 29.48 29.61 29.76 30.83
iiiv 15.48 14.98 2026/10/08 15:56:11 open 0.43000000 2.87049399 i3 Verticals Inc. Class A Sell 14.71 - 17.00 4.1081 15.24 15.25 14.85 14.98 21.32
iipr 51.80 51.25 2026/10/08 15:45:32 open 0.69000000 1.34634146 Innovative Industrial Properties Inc. Hold 55.28 - 57.63 2.5839 50.98 51.08 50.83 53.87 53.27
ikt 1.92 1.94 2026/10/08 15:56:12 extend-hours -0.03000000 -1.54639175 Inhibikase Therapeutics Inc. Sell 2.10 - 2.52 -0.3088 1.90 1.90 1.96 2.13 1.88
illr 0.06 0.23 2026/10/08 15:56:13 extend-hours -0.04920000 -21.18863049 Triller Group Inc. Sell 0.36 - 0.99 -19.9510 0.04 0.04 0.17 0.39 2.01
ilmn 263.82 263.69 2026/10/08 15:56:08 open -7.75 -2.93905723 Illumina Inc Sell 201.27 - 273.90 -1.7015 260.26 261.71 272.85 250.50 170.00
imax 51.18 51.48 2026/10/08 15:56:09 open -0.14000000 -0.27195027 Imax Corp Buy 50.38 - 55.16 0.9657 52.32 52.45 51.86 52.98 41.92
imcc 1.71 1.87 2026/10/08 15:56:08 open -0.18000000 -9.62566845 IM Cannabis Corp. Common Shares Sell 1.63 - 4.23 -8.3881 1.82 1.83 1.95 2.51 18.67
imkta 85.70 85.22 2026/10/08 15:45:34 open 0.42000000 0.49284206 Ingles Markets Inc Hold 80.59 - 84.70 1.7304 85.50 85.50 85.69 84.39 82.71
immr 7.13 7.22 2026/10/08 15:56:09 open -0.12000000 -1.66204986 Immersion Corp Hold 7.12 - 7.79 -0.4244 7.17 7.18 7.26 7.28 6.75
immx 9.29 9.34 2026/10/08 15:45:38 open -0.20000000 -2.14132762 Immix Biopharma Inc. Sell 11.70 - 14.47 -0.9037 9.17 9.25 9.75 10.93 8.20
imnm 19.27 18.88 2026/10/08 15:56:08 open 0.21500000 1.13877119 Immunome Inc. Sell 22.34 - 29.38 2.3764 18.83 18.89 20.09 22.03 21.63
imnn 1.06 1.15 2026/10/08 15:37:56 open -0.07000000 -6.08695652 Imunon Inc. Hold 1.35 - 1.66 -4.8494 1.10 1.12 1.20 1.32 2.64
imos 75.45 77.10 2026/10/08 15:20:51 open -3.10000000 -4.02075227 ChipMOS TECHNOLOGIES INC Buy 52.78 - 69.72 -2.7831 77.09 77.23 77.78 69.60 48.17
impp 5.47 5.36 2026/10/08 15:56:14 extend-hours 0.13000000 2.42537313 Imperial Petroleum Inc. Common Shares Hold 4.85 - 5.95 3.6630 5.45 5.42 5.32 5.48 4.71
imrx 3.73 3.83 2026/10/08 15:45:35 open -0.10000000 -2.61096606 Immuneering Corporation Class A Sell 4.27 - 5.23 -1.3734 3.70 3.72 3.93 4.16 5.30
imtx 7.36 7.37 2026/10/08 15:56:10 open -0.08000000 -1.08548168 Immatics N.V. Ordinary Shares Hold 8.33 - 9.56 0.1521 7.23 7.30 7.69 8.15 9.85
imux 7.54 7.65 2026/10/08 15:56:11 extend-hours -0.07000000 -0.91503268 Immunic Inc. Sell 9.32 - 16.49 0.3226 7.40 7.44 7.94 9.37 10.33
imvt 30.43 31.40 2026/10/08 15:56:08 open -1.78000000 -5.66878981 Immunovant Inc. Sell 34.00 - 43.89 -4.4312 30.40 30.49 32.53 34.35 30.42
imxi 12.45 12.35 2026/10/08 15:56:15 extend-hours 0.10000000 0.80971660 International Money Express Inc. Buy 10.57 - 14.51 2.0473 12.41 12.40 11.94 12.27 14.48
inab 1.38 1.40 2026/10/08 12:23:58 open -0.02000000 -1.42857143 IN8bio Inc. Hold 1.01 - 1.20 -0.1910 1.36 1.37 1.40 1.23 1.62
inbk 26.31 26.13 2026/10/08 14:47:44 open -0.01000000 -0.03827019 First Internet Bancorp Buy 26.04 - 29.75 1.1993 26.37 26.38 26.87 27.25 23.43
inbx 92.17 93.14 2026/10/08 15:56:09 open -0.60000000 -0.64419154 Inhibrx Biosciences Inc. Hold 100.33 - 126.70 0.5934 92.00 92.20 94.73 101.47 91.64
incy 112.85 112.89 2026/10/08 15:56:09 open -0.69000000 -0.61121446 Incyte Genomics Inc Hold 121.47 - 129.72 0.6264 111.70 112.13 114.37 119.89 105.78
indb 76.83 78.21 2026/10/08 15:38:01 open -1.09000000 -1.39368367 Independent Bank Corp/MA Buy 79.79 - 83.90 -0.1561 77.11 77.06 78.89 80.66 77.46
indi 2.60 2.66 2026/10/08 15:56:09 open -0.12180000 -4.57894737 indie Semiconductor Inc. Class A Hold 3.02 - 4.04 -3.3413 2.58 2.63 2.82 3.00 3.84
indp 2.34 2.37 2026/10/08 15:45:31 open 0.11000000 4.64135021 Indaptus Therapeutics Inc. Sell 1.10 - 4.00 5.8790 2.37 2.38 2.37 2.98 2.24
indv 35.54 35.73 2026/10/08 15:56:12 extend-hours -0.68000000 -1.90342897 Indivior PLC Ordinary Shares Hold 34.22 - 36.19 -0.6658 35.39 35.47 35.77 35.29 35.20
ingm 27.62 27.42 2026/10/08 15:56:12 extend-hours -0.05000000 -0.18234865 Ingram Micro Holding Corporation Buy 26.11 - 29.29 1.0553 27.55 27.61 27.91 27.49 25.25
ingn 5.93 5.79 2026/10/08 15:56:09 open 0.12000000 2.07253886 Inogen Inc Buy 5.09 - 5.56 3.3101 5.86 5.86 5.90 5.54 6.41
ingr 95.10 94.36 2026/10/08 15:56:13 extend-hours 0.86000000 0.91140314 Ingredion Incorporated Hold 96.49 - 105.03 2.1490 94.71 94.82 95.44 96.88 106.35
inhd 3.85 3.40 2026/10/08 15:56:16 extend-hours 0.40000000 11.76470588 Inno Holdings Inc. Hold 3.05 - 6.59 13.0023 3.92 3.80 3.36 3.42 60.81
inkt 11.12 11.56 2026/10/08 11:55:04 open -0.42000000 -3.63236960 MiNK Therapeutics Inc. Sell 10.95 - 12.35 -2.3948 11.13 11.13 11.92 11.93 11.55
inlf 3.22 3.26 2026/10/08 13:42:08 open -0.12000000 -3.68098160 INLIF LIMITED Ordinary Shares Buy 2.66 - 4.23 -2.4434 3.22 3.24 3.49 3.56 1,098.65
inmb 1.86 1.85 2026/10/08 14:41:07 open -0.03000000 -1.62162162 INmune Bio Inc. Hold 2.00 - 2.51 -0.3840 1.84 1.84 1.90 2.07 1.65
inmd 14.07 14.00 2026/10/08 15:38:02 open 0.07000000 0.50000000 InMode Ltd. Ordinary Shares Hold 14.19 - 15.03 1.7376 14.01 14.02 14.06 14.34 14.48
inn 6.06 5.97 2026/10/08 15:56:16 extend-hours 0.07000000 1.17252931 Summit Hotel Properties Inc. Hold 5.59 - 6.20 2.4101 6.00 6.01 6.00 5.80 5.48
innv 9.11 9.18 2026/10/08 15:56:12 extend-hours -0.02000000 -0.21786492 InnovAge Holding Corp. Buy 8.84 - 11.04 1.0197 9.08 9.09 9.01 9.76 8.09
ino 1.10 1.17 2026/10/08 15:56:09 open -0.06500000 -5.55555556 Inovio Pharmaceuticals Inc. Sell 1.15 - 1.43 -4.3180 1.12 1.13 1.15 1.18 1.47
inod 61.20 62.69 2026/10/08 15:56:08 open -2.21500000 -3.53325889 Innodata Inc. Sell 53.11 - 71.99 -2.2957 61.68 61.85 66.54 62.06 60.75
inr 13.39 13.68 2026/10/08 15:56:11 extend-hours -0.21000000 -1.53508772 Infinity Natural Resources Inc. Sell 12.72 - 15.82 -0.2975 13.60 13.60 13.23 13.41 14.36
inse 3.51 3.70 2026/10/08 15:56:12 extend-hours -0.23000000 -6.21621622 Inspired Entertainment Inc. Hold 4.51 - 6.01 -4.9786 3.55 3.57 3.73 4.25 7.08
insg 4.35 4.45 2026/10/08 15:45:33 open -0.11000000 -2.47191011 Inseego Corp. Sell 4.00 - 4.53 -1.2343 4.38 4.38 4.54 4.26 10.24
insm 100.36 100.66 2026/10/08 15:56:08 open -1.26000000 -1.25173853 Insmed Inc. Sell 118.34 - 129.41 -0.0141 98.22 99.18 105.06 115.64 140.42
insp 66.70 67.12 2026/10/08 15:56:10 open -0.76000000 -1.13230036 Inspire Medical Systems Inc. Buy 60.82 - 76.78 0.1053 66.82 66.79 68.92 71.32 67.05
insw 120.95 119.21 2026/10/08 15:56:09 open 5.86000000 4.91569499 International Seaways Inc. Hold 93.67 - 111.15 6.1533 120.53 120.12 116.93 111.48 78.74
inta 38.74 37.69 2026/10/08 15:56:09 open 1.05000000 2.78588485 Intapp Inc. Sell 36.09 - 43.70 4.0235 38.16 38.24 37.41 36.88 33.14
intc 107.09 110.38 2026/10/08 15:56:08 open -5.77000000 -5.22739627 Intel Corp Sell 87.48 - 127.39 -3.9898 110.28 109.99 115.08 112.65 77.83
intg 31.53 30.68 2026/10/08 14:09:37 open 1.24000000 4.04172099 Intergroup Corporation (The) Sell 34.27 - 38.80 5.2793 31.35 31.70 29.40 33.69 34.54
intj 3.18 2.72 2026/10/08 14:11:08 open -0.44000000 -16.17647059 Intelligent Group Limited Ordinary Shares 2.61 - 3.61 -14.9389 0.00 0.00 2.94 2.87 7.26
intr 7.25 7.13 2026/10/08 15:56:08 open 0.02480000 0.34782609 Inter & Co. Inc. Class A Common Shares Hold 5.06 - 5.88 1.5854 7.25 7.22 6.48 5.79 7.35
ints 3.68 3.76 2026/10/08 15:37:58 open -0.18000000 -4.78723404 Intensity Therapeutics Inc. Sell 3.81 - 4.89 -3.5496 0.00 0.00 3.49 3.83 6.95
intu 303.91 296.76 2026/10/08 15:56:07 open 5.61000000 1.89041650 Intuit Inc Hold 277.13 - 359.30 3.1280 297.39 298.57 289.91 297.10 426.18
intz 0.67 0.71 2026/10/08 13:42:10 open -0.01620000 -2.28748941 Intrusion Inc New Sell 0.60 - 0.90 -1.0499 0.69 0.69 0.70 0.71 1.00
inv 0.30 0.26 2026/10/08 15:56:16 extend-hours 0.03180000 12.23076923 Innventure Inc. Sell 0.60 - 1.53 13.4684 0.28 0.28 0.44 0.61 3.47
inva 20.85 21.05 2026/10/08 15:38:01 open -0.19000000 -0.90261283 Innoviva Inc. Hold 20.24 - 21.35 0.3350 20.86 20.95 20.74 20.78 21.32
inve 2.38 2.36 2026/10/08 15:45:31 open 0 0 Identive Inc. Buy 2.37 - 2.88 1.2376 2.37 2.37 2.38 2.45 3.30
invh 26.51 25.89 2026/10/08 15:56:09 open 0.62000000 2.39474701 Invitation Homes Inc. Hold 26.50 - 30.21 3.6324 26.24 26.30 26.20 26.71 27.84
invx 27.57 27.12 2026/10/08 15:56:12 extend-hours 0.66000000 2.43362832 Innovex International Inc. Hold 27.33 - 31.15 3.6712 27.33 27.27 27.55 28.45 25.55
invz 0.31 0.31 2026/10/08 15:56:13 extend-hours -0.00290000 -0.93548387 Innoviz Technologies Ltd. Ordinary shares Sell 0.30 - 0.41 0.3021 0.31 0.31 0.33 0.34 0.78
ionq 39.44 41.71 2026/10/08 15:56:08 open -1.66000000 -3.97986094 IonQ Inc. Hold 36.75 - 44.98 -2.7423 41.65 41.69 43.07 41.29 45.78
ions 43.34 43.76 2026/10/08 15:56:08 open -0.86000000 -1.96526508 Ionis Pharmaceuticals Inc. Buy 43.81 - 63.57 -0.7277 43.39 43.51 43.75 46.00 69.67
iosp 97.68 97.05 2026/10/08 15:27:22 open 0.27000000 0.27820711 Innospec Inc. Buy 91.82 - 96.87 1.5158 97.60 97.55 97.32 96.05 82.28
iot 41.14 40.50 2026/10/08 15:56:09 open 0.63000000 1.55555556 Samsara Inc. Sell 36.79 - 42.91 2.7932 40.57 40.56 41.15 39.62 35.06
iova 13.33 12.65 2026/10/08 15:56:10 open 0.45400000 3.59035192 Iovance Biotherapeutics Inc. Buy 8.01 - 10.80 4.8280 12.88 12.87 13.58 11.41 5.29
ip 31.83 31.59 2026/10/08 15:56:08 open 0.06000000 0.18993352 International Paper Co. Hold 33.99 - 41.39 1.4275 31.51 31.55 32.06 33.55 37.14
ipar 111.97 110.63 2026/10/08 15:56:10 open 0.60000000 0.54234837 Interparfums Inc. Buy 109.99 - 118.29 1.7800 110.78 110.75 112.40 113.48 100.45
ipdn 4.24 4.30 2026/10/08 15:45:33 open -0.11000000 -2.55813953 Professional Diversity Network Inc. Hold 3.06 - 5.42 -1.3205 4.12 4.09 3.77 3.79 29.28
ipgp 77.64 79.53 2026/10/08 15:56:10 open -3.15000000 -3.96076952 IPG Photonics Corporation Hold 71.73 - 80.29 -2.7232 78.44 78.33 82.27 79.29 95.60
ipi 33.14 33.35 2026/10/08 15:56:16 extend-hours -0.02000000 -0.05997001 Intrepid Potash Inc Sell 35.84 - 41.54 1.1776 33.41 33.43 33.10 35.44 33.97
ipsc 1.46 1.26 2026/10/08 15:56:08 open 0.20010000 15.88095238 Century Therapeutics Inc. Sell 1.69 - 2.23 17.1186 1.29 1.31 1.44 1.69 1.77
ipw 0.96 1.31 2026/10/08 15:56:08 open -0.24 -18.39080460 iPower Inc. Hold 1.20 - 2.63 -17.1532 1.36 1.35 1.15 1.41 218.81
ipwr 3.67 3.83 2026/10/08 15:45:38 open -0.17000000 -4.43864230 Ideal Power Inc. Buy 3.89 - 4.96 -3.2010 3.73 3.72 3.91 4.12 4.36
iqi 8.86 8.69 2026/10/08 15:56:16 extend-hours 0.17000000 1.95627158 INVESCO QUALITY MUNICIPAL SECURITIES Hold 8.94 - 10.17 3.1939 8.72 8.72 8.80 9.25 9.78
iqv 258.84 256.01 2026/10/08 15:56:09 open 0.77000000 0.30076950 IQVIA Holdings Inc. Sell 256.98 - 275.02 1.5384 254.71 255.57 260.21 262.99 216.03
ir 78.07 77.00 2026/10/08 15:56:08 open 0.76000000 0.98701299 Ingersoll Rand Inc. Buy 71.44 - 79.97 2.2246 77.80 77.83 77.38 74.98 80.25
ird 4.45 4.41 2026/10/08 15:56:08 open 0.08000000 1.81405896 Opus Genetics Inc. Sell 3.62 - 6.07 3.0517 4.36 4.39 4.45 5.00 3.67
irdm 47.47 48.03 2026/10/08 15:56:08 open -0.80000000 -1.66562565 Iridium Communications Inc. Hold 46.18 - 48.89 -0.4280 47.68 47.63 48.36 47.86 35.38
iren 35.69 37.82 2026/10/08 15:56:07 open -2.76000000 -7.29772607 IREN Limited Ordinary Shares Sell 35.45 - 48.55 -6.0601 37.07 36.89 39.76 42.42 44.66
irix 0.90 0.83 2026/10/08 15:56:11 open -0.02270000 -2.73493976 Iridex Corp Hold 0.61 - 0.73 -1.4973 0.85 0.85 0.74 0.70 1.03
irm 113.31 115.34 2026/10/08 15:56:10 open -2.78000000 -2.41026530 Iron Mountain Inc. Sell 111.84 - 122.69 -1.1727 113.90 113.96 113.79 113.59 109.05
irmd 86.09 85.59 2026/10/08 15:56:12 extend-hours 0.41000000 0.47902792 iRadimed Corporation Hold 81.87 - 87.87 1.7166 85.73 85.75 85.64 84.37 91.11
iron 60.92 60.71 2026/10/08 15:56:11 extend-hours -0.41000000 -0.67534179 Disc Medicine Inc. Sell 66.09 - 82.67 0.5623 59.67 59.91 62.53 66.04 73.66
irtc 102.70 104.41 2026/10/08 15:56:08 open -2.39000000 -2.28905277 iRhythm Technologies Inc Hold 109.33 - 123.43 -1.0514 101.75 102.25 107.43 108.67 136.36
irwd 3.89 3.70 2026/10/08 15:56:07 open 0.12000000 3.24324324 Ironwood Pharmaceuticals Inc. - Class A Hold 3.97 - 4.53 4.4808 3.81 3.79 3.72 4.02 3.76
ispc 1.09 1.09 2026/10/08 13:53:37 open -0.01000000 -0.91743119 iSpecimen Inc. Sell 1.21 - 1.64 0.3202 1.10 1.09 1.09 1.25 8.11
ispr 1.46 1.41 2026/10/08 11:19:11 open 0.05000000 3.54584781 Ispire Technology Inc. Buy 1.25 - 1.55 4.7835 1.45 1.46 1.37 1.40 1.92
isrg 416.09 411.60 2026/10/08 15:56:10 open 0.89000000 0.21622935 Intuitive Surgical Inc. Buy 350.16 - 402.09 1.4538 413.57 413.18 405.59 394.84 459.55
istr 29.06 28.92 2026/10/08 15:56:11 open 0.07000000 0.24204703 Investar Holding Corporation Hold 29.36 - 31.10 1.4797 29.06 29.03 29.18 29.76 27.95
it 195.69 188.63 2026/10/08 15:56:10 open 9.64000000 5.11053385 Gartner Inc. Buy 169.69 - 198.39 6.3481 192.42 193.03 188.58 186.70 186.92
itgr 126.65 126.52 2026/10/08 15:56:10 open 0.06000000 0.04742333 Integer Holdings Corporation Hold 125.19 - 126.50 1.2850 126.63 126.64 126.51 126.34 95.96
itic 297.85 292.65 2026/10/08 15:56:12 extend-hours 2.5 0.85426277 Investors Title Co Hold 287.24 - 305.98 2.0919 295.17 294.92 292.31 291.59 261.67
itri 84.22 84.95 2026/10/08 15:56:12 extend-hours -1.35000000 -1.58917010 Itron Inc Sell 90.44 - 99.27 -0.3516 84.17 84.29 86.46 88.90 91.92
itrn 51.69 51.98 2026/10/08 15:56:12 extend-hours -0.42000000 -0.80800308 Ituran Location and Control Ltd. Buy 50.78 - 52.73 0.4296 51.70 51.72 52.08 52.07 50.50
itt 198.30 197.92 2026/10/08 15:56:07 open -1.69000000 -0.85388036 ITT Inc. Sell 194.26 - 213.97 0.3837 198.09 198.18 203.54 204.02 194.02
itw 264.42 259.21 2026/10/08 15:56:11 extend-hours 3.56000000 1.37340380 Illinois Tool Works Inc. Hold 263.99 - 285.51 2.6110 262.37 262.68 263.49 267.90 262.44
ivda 0.27 0.27 2026/10/08 13:45:40 open -0.00060000 -0.21969974 Iveda Solutions Inc. Buy 0.27 - 0.34 1.0179 0.28 0.28 0.29 0.30 0.52
ivr 5.69 5.60 2026/10/08 15:56:08 open 0.06000000 1.07142857 Invesco Mortgage Capital Inc. Hold 6.38 - 7.44 2.3090 5.60 5.61 5.70 6.20 7.66
ivvd 0.71 0.74 2026/10/08 15:56:12 extend-hours -0.02820000 -3.81184104 Invivyd Inc. Buy 0.75 - 1.02 -2.5742 0.70 0.72 0.78 0.80 1.37
ivz 30.07 30.09 2026/10/08 15:56:08 open -0.41000000 -1.36257893 Invesco LTD Hold 30.08 - 33.31 -0.1250 0.00 0.00 30.49 30.98 27.41
ix 36.70 36.70 2026/10/08 15:56:11 extend-hours -0.15000000 -0.40871935 ORIX Corporation Buy 38.32 - 41.19 0.8289 36.51 36.50 37.07 38.46 33.95
izea 2.36 2.50 2026/10/08 11:47:18 open -0.07500000 -3.00000000 IZEA Worldwide Inc. Buy 2.54 - 3.12 -1.7624 2.34 2.35 2.43 2.58 3.70
izm 0.88 0.95 2026/10/08 14:09:37 open -0.03440000 -3.62105263 ICZOOM Group Inc. Class Hold 1.07 - 1.38 -2.3834 0.95 0.96 1.05 1.15 3.93
j 138.39 136.07 2026/10/08 15:56:10 open 2.24000000 1.64621151 Jacobs Solutions Inc. Buy 135.33 - 151.98 2.8838 136.57 136.94 138.45 140.05 135.12
jack 12.48 12.19 2026/10/08 15:56:10 open 0.19000000 1.55865463 Jack in the Box Inc. Hold 13.06 - 16.70 2.7963 12.36 12.39 12.39 13.22 15.50
jagx 4.63 4.82 2026/10/08 15:45:31 open -0.47020000 -9.75518672 Jaguar Health Inc. Buy 2.67 - 34.46 -8.5176 4.61 4.67 4.58 4.66 245.65
jakk 27.63 27.71 2026/10/08 15:38:01 open 0.19000000 0.68567304 Jakks Pacific Inc Buy 23.79 - 26.15 1.9233 27.75 27.71 27.22 25.68 21.67
janx 18.30 17.77 2026/10/08 15:56:09 open 0.58000000 3.26392797 Janux Therapeutics Inc. Sell 16.24 - 20.24 4.5015 17.86 17.94 17.32 17.15 17.82
jazz 222.50 228.55 2026/10/08 15:56:09 open -8.74000000 -3.82410851 Jazz Pharmaceuticals Inc. Hold 234.88 - 260.23 -2.5865 220.36 222.49 231.82 236.75 205.14
jbgs 11.04 10.84 2026/10/08 15:45:32 open 0.21000000 1.93726937 JBG SMITH Properties Common Shares Buy 10.41 - 12.65 3.1749 10.94 10.95 10.74 10.94 14.84
jbht 227.91 222.62 2026/10/08 15:56:09 open 5.78000000 2.59635253 JB Hunt Transport Services Inc Sell 229.15 - 274.99 3.8340 225.65 225.81 227.81 238.30 230.08
jbi 4.25 4.16 2026/10/08 15:56:14 extend-hours 0.03000000 0.72115385 Janus International Group Inc. Buy 4.12 - 5.09 1.9588 4.20 4.20 4.25 4.32 5.84
jbl 297.69 294.81 2026/10/08 15:56:10 open -0.47000000 -0.15942471 Jabil Inc. Buy 295.94 - 318.08 1.0782 298.30 297.01 302.02 307.42 286.19
jblu 3.93 3.92 2026/10/08 15:56:09 open -0.05000000 -1.27551020 JetBlue Airways Corp Buy 4.27 - 5.08 -0.0379 3.88 3.89 4.05 4.25 4.83
jbss 68.46 68.11 2026/10/08 15:56:12 extend-hours 0.44000000 0.64601380 John B. Sanfilippo & SON Hold 66.44 - 75.76 1.8836 68.28 68.36 67.85 68.31 75.59
jbtm 105.43 103.39 2026/10/08 15:56:10 open 1.07000000 1.03491634 JBT Marel Corporation Hold 110.00 - 119.93 2.2725 104.96 104.97 107.21 109.61 132.30
jci 153.93 154.84 2026/10/08 15:56:08 open -1.93000000 -1.24644795 Johnson Controls International plc Buy 137.76 - 146.44 -0.0088 154.12 154.12 155.46 149.79 135.23
jcse 1.40 1.38 2026/10/08 10:03:39 open 0.01000000 0.72463768 JE Cleantech Holdings Limited Ordinary Shares 1.33 - 1.55 1.9622 1.39 1.40 1.41 1.43 1.34
jctc 2.95 2.86 2026/10/08 14:09:39 open -0.08500000 -2.97202797 Jewett-Cameron Trading 2.88 - 3.02 -1.7344 2.88 2.96 2.95 2.93 2.39
jd 26.92 26.94 2026/10/08 15:56:09 open -0.11000000 -0.40831477 JD.com Inc. Hold 26.64 - 29.36 0.8293 26.76 26.80 26.48 26.63 28.88
jdzg 5.66 5.53 2026/10/08 15:56:15 extend-hours 0.17000000 3.07414105 JIADE LIMITED Hold 2.83 - 4.42 4.3117 5.46 5.48 5.06 4.46 129.90
jef 44.27 43.52 2026/10/08 15:56:12 extend-hours 0.26000000 0.59742647 Jefferies Financial Group Inc. Buy 46.24 - 55.72 1.8350 44.03 43.98 45.04 47.52 51.32
jeld 1.71 1.74 2026/10/08 15:56:09 open -0.03000000 -1.72413793 JELD-WEN Holding Inc. Buy 1.71 - 2.53 -0.4865 1.71 1.72 1.82 1.85 2.14
jhx 25.16 23.92 2026/10/08 15:56:08 open 0.54000000 2.25752508 JAMES HARDIE INDUSTRIES plc. Hold 25.82 - 30.39 3.4951 24.62 24.70 25.09 26.07 23.42
jill 24.41 24.63 2026/10/08 15:56:14 extend-hours -0.02000000 -0.08120179 J.Jill Inc. Buy 19.17 - 24.55 1.1564 24.47 24.44 24.60 24.39 16.68
jjsf 81.57 79.51 2026/10/08 15:56:08 open 2.36000000 2.96818010 J&J Snack Foods Corp Hold 77.18 - 89.35 4.2058 80.46 80.62 79.08 79.74 83.80
jkhy 149.06 145.74 2026/10/08 15:56:08 open 3.36000000 2.30547550 Henry (Jack) & Associates Hold 147.75 - 173.62 3.5431 147.21 147.43 145.07 151.02 157.49
jks 8.62 8.75 2026/10/08 15:45:35 open -0.24000000 -2.74285714 JINKOSOLAR HOLDINGS CO Hold 9.67 - 15.50 -1.5053 8.75 8.75 9.06 9.88 20.22
jl 4.52 4.45 2026/10/08 14:30:00 open 0.08780000 1.97303371 J-Long Group Limited Ordinary Shares Hold 4.26 - 4.95 3.2106 0.00 0.00 4.63 4.70 5.45
jll 303.38 293.27 2026/10/08 15:56:08 open 6.48000000 2.20956797 Jones Lang LaSalle Inc. Hold 324.06 - 392.79 3.4472 296.73 297.42 303.22 322.76 321.81
jmia 6.47 6.70 2026/10/08 15:56:14 extend-hours -0.26000000 -3.88059701 Jumia Technologies AG Buy 6.72 - 7.52 -2.6430 6.49 6.57 6.75 6.90 8.60
jmsb 23.05 22.76 2026/10/08 15:10:17 open 0.16000000 0.70298770 John Marshall Bancorp Inc. Hold 22.56 - 23.46 1.9406 22.93 22.95 22.94 23.07 21.16
jnj 256.82 256.22 2026/10/08 15:56:08 open -1.97000000 -0.76887050 Johnson & Johnson Hold 265.58 - 278.43 0.4687 253.82 255.45 255.61 263.13 236.29
joby 5.76 5.69 2026/10/08 15:56:09 open -0.09000000 -1.58172232 Joby Aviation Inc. Hold 6.08 - 7.22 -0.3441 5.72 5.72 5.83 6.11 9.97
joe 65.04 64.58 2026/10/08 15:56:12 extend-hours 0.35000000 0.54196346 St. Joe Company Hold 63.84 - 69.51 1.7796 64.97 65.02 65.48 65.13 63.68
jout 44.34 43.96 2026/10/08 15:56:12 extend-hours 0.44000000 1.00090992 Johnson Outdoors Inc Buy 43.76 - 46.30 2.2385 44.28 44.21 44.51 44.53 45.22
jpm 331.33 327.25 2026/10/08 15:56:08 open 2.42000000 0.73949580 JPMorgan Chase & Co. Buy 337.53 - 362.06 1.9771 327.90 327.57 331.51 342.32 319.66
jrsh 6.02 5.98 2026/10/08 13:45:44 open 0.03500000 0.58528428 Jerash Holdings (US) Inc. Hold 5.06 - 5.76 1.8229 6.02 6.04 6.01 5.76 4.02
jrvr 3.62 3.50 2026/10/08 15:45:37 open 0.10000000 2.85714286 James River Group Holdings Ltd Hold 3.53 - 4.19 4.0947 3.57 3.57 3.50 3.66 5.19
jspr 0.56 0.56 2026/10/08 15:56:11 extend-hours -0.00970000 -1.72413793 Jasper Therapeutics Inc. Hold 0.57 - 0.72 -0.4865 0.55 0.56 0.57 0.60 1.10
jtai 1.44 1.50 2026/10/08 15:56:09 open -0.06000000 -4.00000000 Jet.AI Inc. Buy 1.24 - 1.80 -2.7624 1.49 1.48 1.51 1.44 84.02
juns 2.65 2.70 2026/10/08 08:20:00 extend-hours -0.07000000 -2.59259259 Jupiter Neurosciences Inc. Sell 2.86 - 5.17 -1.3550 2.72 2.72 2.65 2.78 35.57
jva 4.56 4.62 2026/10/08 14:09:41 open -0.19000000 -4.11255411 Coffee Holding Co. Inc. Hold 3.42 - 4.23 -2.8749 4.56 4.56 4.19 4.12 3.83
jwel 2.37 2.45 2026/10/08 12:35:26 open 0.06970000 2.84489796 Jowell Global Ltd. Ordinary Shares Buy 2.01 - 2.52 4.0825 2.49 2.48 2.46 2.42 2.30
jxg 7.30 7.40 2026/10/08 12:35:28 open -0.16000000 -2.16216216 JX Luxventure Limited Sell 6.19 - 9.70 -0.9246 7.33 7.23 7.58 7.37 6.60
jxn 132.76 129.81 2026/10/08 15:56:09 open 2.76000000 2.12618442 Jackson Financial Inc. Buy 129.38 - 140.63 3.3638 131.34 130.91 131.52 133.29 113.61
jyd 0.90 0.89 2026/10/08 14:30:01 open 0.05000000 5.58909010 Jayud Global Logistics Limited Class 0.73 - 1.03 6.8267 0.89 0.88 0.87 0.88 2.58
jynt 7.11 7.14 2026/10/08 14:55:56 open -0.08000000 -1.12044818 The Joint Corp. Hold 7.85 - 8.63 0.1172 7.10 7.10 7.23 7.78 8.48
jzxn 1.16 1.16 2026/10/08 13:53:36 open -0.04000000 -3.44827586 Jiuzi Holdings Inc. Ordinary Shares Sell 1.07 - 1.29 -2.2107 1.15 1.14 1.13 1.13 2.58
kai 259.97 255.05 2026/10/08 15:56:08 open 2.69000000 1.05469516 Kadant Inc. Hold 265.56 - 305.92 2.2923 256.32 256.98 263.30 266.67 295.83
kala 0.30 0.35 2026/10/08 14:47:40 open -0.06980000 -20.05747126 KALA BIO Inc. Sell 0.51 - 0.82 -18.8199 0.31 0.32 0.36 0.45 13.89
kalu 150.06 150.08 2026/10/08 15:56:08 open -2.5 -1.66577825 Kaiser Aluminum Corporation Hold 149.06 - 167.80 -0.4282 149.87 150.16 151.99 152.33 141.22
karo 60.56 60.37 2026/10/08 15:56:12 extend-hours 0.27000000 0.44724201 Karooooo Ltd. Ordinary Shares Hold 62.01 - 68.71 1.6848 60.36 60.40 60.76 62.74 52.28
kb 121.76 121.27 2026/10/08 15:56:12 extend-hours -2.69000000 -2.21819081 KB Financial Group Inc Buy 120.75 - 132.88 -0.9806 121.91 122.11 123.71 126.42 104.74
kbdc 12.50 12.40 2026/10/08 15:56:11 open 0.11000000 0.88709677 Kayne Anderson BDC Inc. Hold 12.96 - 13.61 2.1247 12.42 12.43 12.61 12.85 13.90
kbh 44.24 43.53 2026/10/08 15:56:08 open 0.39000000 0.89593384 KB Home Hold 47.12 - 57.11 2.1335 44.13 44.00 45.15 46.85 55.34
kbr 34.98 33.94 2026/10/08 15:56:08 open 1.29000000 3.80082499 KBR Inc. Hold 34.81 - 38.19 5.0384 34.11 34.26 34.48 35.10 38.23
kd 11.88 11.39 2026/10/08 15:56:08 open 0.43000000 3.77524144 Kyndryl Holdings Inc. Hold 11.74 - 13.57 5.0128 11.45 11.47 11.64 12.00 16.71
kdp 31.31 30.70 2026/10/08 15:56:07 open 0.72000000 2.34527687 Keurig Dr Pepper Inc. Buy 30.62 - 32.88 3.5829 31.01 31.00 30.80 31.17 29.52
ke 28.63 28.79 2026/10/08 15:45:30 open -0.28000000 -0.97255992 Kimball Electronics Inc. Hold 23.46 - 27.48 0.2650 28.65 28.73 28.67 27.13 26.75
kelya 16.12 15.90 2026/10/08 15:45:31 open 0.27000000 1.69811321 Kelly Services Inc Hold 15.88 - 17.28 2.9357 15.97 15.99 15.92 16.07 12.00
ken 59.76 59.54 2026/10/08 15:56:10 open -2.53000000 -4.24924421 KENON HOLDINGS LTD. Hold 61.91 - 69.23 -3.0116 0.00 0.00 60.93 63.51 70.53
kep 10.95 10.90 2026/10/08 15:27:15 open -0.21000000 -1.92660550 Korea Electric Power Corp Buy 10.85 - 12.51 -0.6890 10.92 10.91 11.09 11.23 14.59
kequ 33.57 33.36 2026/10/08 13:53:34 open -0.02000000 -0.05995204 Kewaunee Scientific Corp 34.03 - 37.97 1.1777 33.69 33.70 33.83 34.06 37.40
kex 137.84 136.10 2026/10/08 15:56:09 open 0.75 0.55106539 Kirby Corporation Sell 130.04 - 143.27 1.7887 137.70 137.63 137.40 136.37 128.94
key 20.04 19.73 2026/10/08 15:56:10 open 0.27000000 1.36847440 KeyCorp Buy 20.24 - 22.18 2.6061 19.80 19.80 20.05 20.67 20.74
keys 374.54 376.20 2026/10/08 15:56:08 open -6.75 -1.79425837 Keysight Technologies Inc. Buy 313.36 - 357.54 -0.5567 376.03 375.09 381.14 359.02 292.99
kffb 5.61 5.80 2026/10/08 14:19:41 open 0.33000000 5.68965517 Kentucky First Federal Bancorp 5.50 - 6.34 6.9273 5.72 5.70 5.72 5.68 4.84
kfrc 52.03 51.83 2026/10/08 15:56:10 open 0.61000000 1.17692456 Kforce Inc. Hold 51.14 - 58.10 2.4145 51.59 51.69 52.19 51.90 41.16
kfy 72.79 70.85 2026/10/08 15:56:10 open 2.40000000 3.38743825 Korn Ferry Hold 72.00 - 86.28 4.6250 70.76 70.81 71.39 73.75 69.59
kgc 23.34 23.11 2026/10/08 15:56:10 open 0.17760000 0.76849849 Kinross Gold Corporation Buy 24.42 - 33.48 2.0061 23.18 23.22 23.67 25.93 27.99
kgei 6.45 6.59 2026/10/08 15:38:00 open 0.11000000 1.66919575 Kolibri Global Energy Inc. Sell 5.73 - 6.88 2.9068 6.49 6.50 6.32 6.48 5.03
kgs 53.46 54.76 2026/10/08 15:56:08 open -1.07000000 -1.95398101 Kodiak Gas Services Inc. Hold 52.81 - 64.14 -0.7164 54.70 54.71 54.44 56.90 53.79
khc 22.54 22.09 2026/10/08 15:56:09 open 0.5 2.26346763 The Kraft Heinz Company Hold 23.79 - 26.26 3.5011 22.25 22.24 22.16 23.46 24.03
kids 21.81 22.34 2026/10/08 15:56:12 extend-hours -0.72000000 -3.22291853 OrthoPediatrics Corp. Hold 21.56 - 24.50 -1.9853 0.00 0.00 22.39 22.21 18.86
kim 22.08 21.88 2026/10/08 15:56:11 open 0.24000000 1.09689214 Kimco Realty Corp. Hold 22.21 - 24.12 2.3345 21.87 21.90 22.09 22.50 22.71
kins 19.02 18.57 2026/10/08 14:17:34 open 0.46000000 2.47711362 Kingstone Companies Inc. Hold 18.30 - 20.22 3.7147 18.68 18.69 18.53 18.80 16.91
kitt 1.46 1.55 2026/10/08 12:56:25 open -0.05000000 -3.22580645 Nauticus Robotics Inc. Sell 2.95 - 4.98 -1.9882 1.52 1.51 1.52 2.62 24.07
kkr 89.19 88.01 2026/10/08 15:56:07 open -0.11000000 -0.12498580 KKR & Co. Inc. Buy 95.64 - 109.76 1.1126 88.65 88.89 90.23 95.28 103.59
klac 196.50 192.72 2026/10/08 15:56:08 open 0.48000000 0.24907246 KLA Corporation Hold 167.36 - 188.98 1.4867 196.12 195.14 200.76 189.73 170.83
klc 1.95 1.93 2026/10/08 15:56:15 extend-hours 0 0 KinderCare Learning Companies Inc. Sell 2.20 - 2.69 1.2376 1.95 1.96 1.91 2.11 3.71
klic 90.93 92.73 2026/10/08 15:56:08 open -4.26000000 -4.59398253 Kulicke & Soffa Industries Inc Buy 78.04 - 90.85 -3.3564 92.02 92.21 96.55 90.43 76.84
kltr 1.31 1.33 2026/10/08 14:56:01 open -0.02500000 -1.87969925 Kaltura Inc. Sell 1.33 - 1.60 -0.6421 1.32 1.33 1.31 1.34 1.44
klxe 1.27 1.31 2026/10/08 15:38:01 open -0.04000000 -3.05343511 KLX Energy Services Holdings Inc. Buy 1.47 - 1.55 -1.8158 1.33 1.33 1.36 1.47 2.22
kmb 97.76 96.48 2026/10/08 15:56:08 open 1.45030000 1.50321310 Kimberly-Clark Corp. Buy 97.22 - 111.02 2.7408 96.64 96.73 95.82 97.27 104.28
kmda 7.78 7.85 2026/10/08 15:27:20 open -0.11500000 -1.46496815 Kamada Ltd Sell 7.92 - 8.87 -0.2274 7.75 7.76 8.04 8.30 7.76
kmi 32.33 32.25 2026/10/08 15:56:08 open 0.43000000 1.33333333 Kinder Morgan Inc. Sell 30.73 - 32.24 2.5709 32.25 32.22 31.57 31.39 30.86
kmpr 27.38 26.37 2026/10/08 15:56:07 open 1.22000000 4.62646947 Kemper Corporation Hold 25.20 - 28.69 5.8641 26.76 26.71 26.15 26.38 32.51
kmt 31.81 31.60 2026/10/08 15:56:08 open -0.56000000 -1.77215190 Kennametal Inc. Buy 29.13 - 31.02 -0.5345 31.55 31.65 32.42 30.91 32.40
kmx 53.83 52.84 2026/10/08 15:56:10 open 0.51000000 0.96517790 CarMax Inc. Buy 56.36 - 64.22 2.2028 53.38 53.46 54.67 56.89 47.14
kn 37.02 37.43 2026/10/08 15:45:33 open -0.93000000 -2.48463799 KNOWLES CORPORATION Buy 33.64 - 36.92 -1.2470 37.46 37.42 38.68 37.44 30.75
kndi 0.62 0.67 2026/10/08 11:47:14 open -0.03610000 -5.39611360 Kandi Technologies Group Inc. Ordinary Shares Buy 0.52 - 0.66 -4.1585 0.64 0.66 0.73 0.63 0.83
knf 52.28 50.07 2026/10/08 15:56:09 open 1.73000000 3.45516277 Knife River Corporation Buy 51.43 - 66.80 4.6928 50.05 50.21 51.32 53.64 71.98
knop 10.50 10.39 2026/10/08 14:41:00 open 0.04000000 0.38498556 KNOT OFFSHORE PARTNERS LP Sell 10.60 - 11.54 1.6226 10.40 10.35 10.43 10.84 10.38
knsl 340.74 331.18 2026/10/08 15:56:09 open 8.95000000 2.70245788 Kinsale Capital Group Inc. Sell 339.38 - 387.95 3.9401 331.84 331.79 332.84 342.06 357.48
kntk 54.34 54.09 2026/10/08 15:45:33 open 0.69000000 1.27565169 Kinetik Holdings Inc. Sell 52.39 - 55.10 2.5133 54.06 54.07 53.09 53.25 46.06
knx 65.18 63.48 2026/10/08 15:56:09 open 1.43000000 2.25267801 Knight-Swift Transportation Holdings Inc. Class A Sell 65.50 - 71.99 3.4903 64.45 64.59 65.12 66.03 61.84
ko 87.83 86.26 2026/10/08 15:56:08 open 1.91400000 2.21887317 Coca-Cola Company Hold 87.12 - 91.64 3.4565 86.66 86.47 86.19 87.38 79.43
kod 94.36 90.01 2026/10/08 15:56:09 open 3.36590000 3.73947339 Kodiak Sciences Inc Buy 31.52 - 39.46 4.9771 91.41 91.04 93.76 56.96 41.70
kodk 9.56 9.64 2026/10/08 15:56:09 open -0.18000000 -1.86721992 EASTMAN KODAK COMPANY Hold 8.93 - 9.76 -0.6296 9.58 9.59 9.82 9.55 8.86
kof 109.91 108.64 2026/10/08 15:45:36 open 2.17000000 1.99742268 Coca-Cola FEMSA S.A.B DE C.V Buy 108.96 - 116.90 3.2350 109.96 110.18 107.38 109.38 102.58
kop 44.23 43.71 2026/10/08 15:45:33 open 0.36000000 0.82361016 Koppers Holdings Inc. Hold 45.33 - 47.78 2.0612 44.60 44.46 45.47 45.73 38.66
kopn 4.21 4.50 2026/10/08 15:56:12 extend-hours -0.34000000 -7.55555556 Kopin Corp Buy 4.21 - 4.94 -6.3180 4.35 4.41 4.67 4.68 3.59
kos 2.70 2.69 2026/10/08 15:56:07 open 0.14000000 5.20446097 Kosmos Energy Ltd. Sell 2.57 - 3.09 6.4421 2.69 2.70 2.59 2.72 2.24
koss 3.61 3.77 2026/10/08 14:41:03 open -0.04000000 -1.06100796 Koss Corp Sell 3.36 - 4.20 0.1766 3.70 3.74 3.82 3.70 4.10
kplt 4.39 4.08 2026/10/08 15:37:59 open 0.39000000 9.55882353 Katapult Holdings Inc. Sell 5.41 - 9.50 10.7964 3.98 4.02 4.34 6.53 6.46
kprx 2.53 2.52 2026/10/08 15:56:11 extend-hours 0 0 Kiora Pharmaceuticals Inc. 2.49 - 2.76 1.2376 2.51 2.51 2.54 2.62 2.34
kpti 0.60 0.63 2026/10/08 15:56:09 open -0.04500000 -7.14285714 Karyopharm Therapeutics Inc. Sell 1.54 - 2.06 -5.9053 0.61 0.62 0.71 1.31 5.64
kr 61.54 59.71 2026/10/08 15:56:08 open 2.16000000 3.61748451 The Kroger Co. Hold 56.44 - 62.25 4.8551 60.28 60.17 59.24 59.34 62.84
krc 34.27 33.97 2026/10/08 15:56:09 open 0.18000000 0.52987931 Kilroy Realty Corp. Hold 34.04 - 37.20 1.7675 34.00 34.03 33.72 34.24 35.58
krmd 3.00 2.97 2026/10/08 15:27:16 open 0.02000000 0.67340067 KORU Medical Systems Inc. (DE) Sell 3.14 - 3.31 1.9110 3.00 2.99 3.00 3.11 4.29
krnt 18.23 17.86 2026/10/08 15:37:59 open 0.22500000 1.25979843 Kornit Digital Ltd. Buy 15.17 - 16.93 2.4974 17.99 18.02 17.81 16.53 15.32
krny 9.20 9.10 2026/10/08 15:56:08 open 0.09000000 0.98901099 Kearny Financial Corporation Hold 9.30 - 10.13 2.2266 9.15 9.16 9.22 9.44 8.25
kro 7.87 7.77 2026/10/08 15:56:14 extend-hours 0.04000000 0.51480051 Kronos Worldwide Inc. Buy 8.01 - 8.91 1.7524 7.81 7.80 7.80 8.00 6.41
kros 11.66 11.13 2026/10/08 15:37:58 open 0.43000000 3.86343217 Keros Therapeutics Inc. Hold 10.74 - 11.73 5.1010 11.18 11.19 11.31 11.34 13.33
krro 10.59 10.36 2026/10/08 15:56:10 open 0.09000000 0.86872587 Korro Bio Inc. Hold 9.57 - 14.07 2.1063 10.46 10.50 10.01 10.71 13.44
krt 53.92 53.31 2026/10/08 15:56:16 extend-hours 0.42000000 0.78784468 Karat Packaging Inc. Buy 46.77 - 54.16 2.0254 53.63 53.62 53.86 51.59 32.99
krus 39.98 39.76 2026/10/08 15:56:11 open -0.02000000 -0.05030181 Kura Sushi USA Inc. Class A Hold 34.52 - 47.46 1.1873 39.64 39.71 40.54 39.18 54.36
krys 327.34 321.61 2026/10/08 15:56:10 open 2.73000000 0.84885420 Krystal Biotech Inc. Hold 333.85 - 371.47 2.0865 322.39 322.52 326.06 334.87 290.29
kscp 0.66 0.69 2026/10/08 14:41:01 open -0.01880000 -2.72463768 Knightscope Inc. Class A Hold 0.90 - 1.48 -1.4870 0.66 0.67 0.71 0.96 2.91
kss 20.09 19.93 2026/10/08 15:56:08 open 0.16000000 0.80280983 Kohls Corporation Buy 16.36 - 19.44 2.0404 20.15 20.13 19.52 18.12 17.68
kt 18.52 19.03 2026/10/08 15:56:08 open -0.36000000 -1.89174987 KT Corp. Hold 19.23 - 19.97 -0.6541 18.71 18.68 18.85 19.29 19.53
ktb 66.26 64.22 2026/10/08 15:56:08 open 1.34000000 2.08657739 Kontoor Brands Inc. Buy 64.41 - 80.01 3.3242 65.42 65.58 64.93 65.88 71.43
ktcc 2.19 2.15 2026/10/08 14:19:40 open 0 0 KEY Tronic Corp Hold 2.19 - 3.85 1.2376 2.15 2.16 2.19 2.27 2.96
ktos 42.06 42.30 2026/10/08 15:56:09 open -0.01000000 -0.02364346 Kratos Defense & Security Solutions Inc. Sell 46.16 - 53.69 1.2140 42.16 42.03 42.61 44.98 66.28
ktta 0.45 0.45 2026/10/08 15:56:11 extend-hours -0.00250000 -0.55285272 Pasithea Therapeutics Corp. Sell 0.49 - 0.60 0.6848 0.45 0.45 0.46 0.50 0.77
kura 10.53 10.52 2026/10/08 15:45:31 open -0.15000000 -1.42585551 Kura Oncology Inc. Hold 10.86 - 13.59 -0.1883 10.34 10.41 10.60 11.01 10.05
kvhi 6.59 6.67 2026/10/08 14:29:53 open -0.06500000 -0.97451274 KVH Industries Inc Hold 6.93 - 7.72 0.2631 6.59 6.60 6.82 7.09 7.64
kvue 17.72 17.58 2026/10/08 15:56:11 extend-hours 0.1311 0.74573379 Kenvue Inc. Buy 17.61 - 19.33 1.9833 17.61 17.63 17.44 17.66 17.70
kvyo 17.52 17.41 2026/10/08 15:56:09 open 0.16000000 0.91901206 Klaviyo Inc. Sell 15.42 - 20.64 2.1566 17.06 17.13 16.64 16.11 20.66
kwr 157.61 155.81 2026/10/08 15:56:09 open 0.78000000 0.50060972 Quaker Houghton Buy 153.69 - 165.91 1.7382 156.52 157.15 159.56 158.72 147.71
kxin 1.43 1.44 2026/10/08 12:23:56 open 0.01000000 0.69444444 Kaixin Holdings Ordinary Shares Sell 1.03 - 5.50 1.9320 1.44 1.44 1.42 1.34 52.61
kymr 109.00 106.52 2026/10/08 15:56:07 open 0.95000000 0.89185130 Kymera Therapeutics Inc. Sell 113.15 - 126.64 2.1295 106.80 107.11 108.50 112.27 90.41
kytx 6.19 6.06 2026/10/08 15:56:10 open 0.01000000 0.16501650 Kyverna Therapeutics Inc. Sell 6.90 - 8.84 1.4026 6.08 6.11 6.26 6.72 7.99
l 107.48 105.72 2026/10/08 15:56:10 open 1.93000000 1.82557700 Loews Corporation Hold 105.04 - 110.96 3.0632 106.79 106.91 106.08 107.00 107.75
lab 0.66 0.67 2026/10/08 15:56:11 open 0.00130000 0.19402985 Standard BioTools Inc. Hold 0.64 - 0.77 1.4316 0.66 0.67 0.72 0.72 1.02
lac 2.36 2.39 2026/10/08 15:56:09 open -0.05000000 -2.09205021 Lithium Americas Corp. Sell 2.78 - 3.25 -0.8544 2.35 2.37 2.50 2.69 4.24
lad 288.10 285.93 2026/10/08 15:56:15 extend-hours 1.5 0.52460392 Lithia Motors Inc. Buy 307.02 - 386.81 1.7622 285.03 284.80 297.06 316.82 309.21
ladr 8.88 8.65 2026/10/08 15:56:08 open 0.18000000 2.08092486 LADDER CAPITAL CORP Hold 9.07 - 9.97 3.3185 8.74 8.75 8.68 9.12 10.09
laes 2.22 2.31 2026/10/08 15:56:10 open -0.09000000 -3.89610390 SEALSQ Corp Ordinary Shares Hold 2.19 - 2.61 -2.6585 2.28 2.29 2.36 2.32 3.48
lake 10.15 10.83 2026/10/08 15:56:11 extend-hours -0.60000000 -5.54016620 Lakeland Industries Inc Hold 9.64 - 12.13 -4.3026 10.23 10.36 10.65 10.27 10.93
lamr 145.77 143.38 2026/10/08 15:56:13 extend-hours 2.46000000 1.71572046 Lamar Advertising Co Hold 143.71 - 151.98 2.9533 144.60 144.58 144.18 145.94 139.64
land 9.52 9.58 2026/10/08 15:56:10 open -0.04000000 -0.41753653 Gladstone Land Corporation Hold 8.78 - 9.83 0.8201 9.51 9.52 9.59 9.51 9.62
lar 5.26 5.30 2026/10/08 15:56:10 open -0.11000000 -2.07547170 Lithium Argentina AG Sell 5.56 - 6.91 -0.8379 5.25 5.25 5.47 5.58 6.86
lark 31.27 31.50 2026/10/08 14:40:59 open 0 0 Landmark Bancorp Inc Buy 30.81 - 33.33 1.2376 31.38 31.25 31.32 31.79 28.37
lase 0.74 0.76 2026/10/08 14:41:02 open -0.01730000 -2.27631579 Laser Photonics Corporation Sell 0.70 - 1.59 -1.0387 0.74 0.75 0.79 0.81 1.62
lasr 38.45 39.24 2026/10/08 15:56:10 open -1.57000000 -4.00101937 nLIGHT Inc. Hold 37.92 - 44.99 -2.7634 38.89 38.96 39.72 39.90 51.27
laur 39.18 38.48 2026/10/08 15:56:10 open 0.64000000 1.66320166 Laureate Education Inc. Sell 35.78 - 39.04 2.9008 38.87 38.95 38.50 37.47 34.35
law 4.33 4.31 2026/10/08 14:56:01 open 0.06000000 1.39211137 CS Disco Inc. Buy 4.06 - 4.41 2.6297 4.30 4.30 4.24 4.22 4.87
laz 35.91 35.19 2026/10/08 15:56:08 open 0 0 Lazard Inc. Buy 35.75 - 45.00 1.2376 35.39 35.50 35.98 37.11 45.40
lb 87.77 85.98 2026/10/08 15:56:11 extend-hours 1.74000000 2.02372645 LandBridge Company LLC Sell 82.11 - 89.22 3.2613 87.42 87.43 84.57 85.18 70.65
lbgj 2.14 1.98 2026/10/08 14:47:32 open -0.27 -13.63636364 Li Bang International Corporation Inc. Ordinary Shares Sell 1.94 - 3.22 -12.3988 2.05 2.06 2.01 2.06 4,742.47
lbrt 18.85 19.49 2026/10/08 15:56:10 open -0.78000000 -4.00205233 Liberty Energy Inc. Buy 18.04 - 22.06 -2.7644 19.02 19.32 19.28 19.46 23.12
lbtya 8.96 9.01 2026/10/08 15:56:08 open -0.17000000 -1.88679245 Liberty Global Ltd. Class A Common Shares Hold 9.42 - 10.79 -0.6492 8.88 8.86 8.97 9.50 11.09
lbtyb 12.39 12.84 2026/10/08 15:12:52 open -0.21000000 -1.63551402 Liberty Global Ltd. Class B Common Shares Buy 11.96 - 13.40 -0.3979 12.46 12.46 12.53 12.43 12.56
lbtyk 8.79 8.91 2026/10/08 15:56:12 extend-hours -0.17000000 -1.90796857 Liberty Global Ltd. Class C Common Shares Hold 9.23 - 10.51 -0.6704 8.69 8.70 8.82 9.30 10.90
lcfy 1.75 1.64 2026/10/08 14:56:03 open 0.14000000 8.53658537 Locafy Limited Ordinary Share 2.22 - 2.61 9.7742 1.66 1.64 2.08 2.24 3.34
lcid 3.83 3.87 2026/10/08 15:56:10 open -0.06500000 -1.67958656 Lucid Group Inc. Sell 4.04 - 5.26 -0.4420 3.78 3.80 4.06 4.07 8.64
lcii 79.94 79.58 2026/10/08 15:56:08 open 0.07000000 0.08796180 LCI Industries Buy 83.55 - 104.78 1.3256 79.54 79.63 81.61 84.76 110.92
lcnb 19.06 18.85 2026/10/08 14:41:06 open 0.24000000 1.27320955 LCNB Corporation Buy 18.41 - 19.63 2.5108 18.97 18.94 18.86 18.93 17.29
lcut 9.27 9.16 2026/10/08 15:56:09 open 0.07000000 0.76419214 Lifetime Brands Inc. Buy 8.20 - 9.45 2.0018 9.26 9.26 9.07 8.90 6.37
ldi 0.61 0.60 2026/10/08 15:56:08 open 0 0 loanDepot Inc. Buy 0.66 - 0.97 1.2376 0.61 0.61 0.62 0.69 1.60
ldos 119.05 112.45 2026/10/08 15:56:08 open 5.67000000 5.04224100 Leidos Holdings Inc. Hold 123.31 - 140.66 6.2798 116.07 116.22 118.10 123.42 150.59
le 10.43 10.53 2026/10/08 15:45:36 open -0.24000000 -2.27920228 Lands' End Inc. Hold 10.07 - 12.18 -1.0416 10.47 10.47 10.51 10.29 13.02
lea 118.24 118.08 2026/10/08 15:56:14 extend-hours -1.10000000 -0.93157182 Lear Corporation Buy 118.25 - 134.68 0.3060 117.87 118.27 120.62 122.71 122.50
leco 258.63 261.12 2026/10/08 15:56:10 open -4.39000000 -1.68121936 Lincoln Electric Holdings Inc Buy 251.06 - 290.12 -0.4436 257.69 258.11 269.38 263.04 259.23
lee 7.40 7.46 2026/10/08 14:41:04 open 0.13000000 1.74262735 Lee Enterprises Inc. Hold 6.79 - 8.48 2.9802 7.34 7.41 7.05 7.15 7.20
legh 28.39 28.44 2026/10/08 15:56:14 extend-hours 0.08000000 0.28129395 Legacy Housing Corporation Hold 27.11 - 29.08 1.5189 28.38 28.36 28.89 28.57 23.73
len.b 76.72 74.76 2026/10/08 15:56:16 extend-hours 1.31000000 1.75227394 Lennar Corporation Class B Hold 74.71 - 86.12 2.9899 75.95 76.21 77.14 77.84 93.39
len 77.29 75.48 2026/10/08 15:56:08 open 1.44000000 1.90779014 Lennar Corporation Class A Hold 76.43 - 87.68 3.1454 76.06 75.64 77.74 78.90 97.20
lenz 3.53 3.58 2026/10/08 15:56:09 open -0.09000000 -2.51396648 LENZ Therapeutics Inc. Buy 3.72 - 5.96 -1.2764 3.51 3.56 3.65 3.92 11.92
leo 5.45 5.42 2026/10/08 15:45:37 open 0.03000000 0.55350554 BNY Mellon Strategic Municipals Inc. Hold 5.64 - 6.21 1.7911 5.44 5.44 5.52 5.68 6.21
levi 18.97 19.00 2026/10/08 15:56:11 open -0.49000000 -2.57894737 Levi Strauss & Co. Class A Hold 19.63 - 21.43 -1.3413 18.89 18.98 19.83 19.69 21.37
lexx 3.20 3.50 2026/10/08 13:53:36 open -0.26000000 -7.42857143 Lexaria Bioscience Corp. Sell 3.10 - 14.15 -6.1910 3.36 3.33 3.11 3.31 9.67
lfcr 6.43 6.43 2026/10/08 15:56:10 open -0.01000000 -0.15552100 Lifecore Biomedical Inc. Sell 4.09 - 4.74 1.0821 6.43 6.44 6.49 5.15 6.16
lfmd 2.66 2.77 2026/10/08 15:45:33 open -0.13000000 -4.69314079 LifeMD Inc. Buy 2.91 - 3.44 -3.4555 2.68 2.69 2.75 2.93 3.68
lfst 12.07 12.02 2026/10/08 15:56:11 open -0.05000000 -0.41597338 LifeStance Health Group Inc. Buy 11.80 - 13.38 0.8216 11.97 12.01 12.04 12.25 8.62
lfus 425.12 429.65 2026/10/08 15:56:08 open -9.44000000 -2.19713720 Littelfuse Inc Buy 395.67 - 432.30 -0.9595 428.03 427.45 442.97 430.25 369.04
lfvn 6.05 6.00 2026/10/08 10:37:34 open -0.01000000 -0.16666667 Lifevantage Corporation (Delaware) Hold 6.10 - 6.84 1.0709 6.05 6.04 6.07 6.18 6.13
lfwd 6.40 6.30 2026/10/08 14:41:04 open -0.07000000 -1.11111111 Lifeward Ltd. Ordinary Shares 6.91 - 7.65 0.1265 6.30 6.30 6.29 6.66 7.18
lgcl 2.41 2.50 2026/10/08 15:56:10 open -0.39000000 -15.60000000 Lucas GC Limited Ordinary Shares Sell 2.74 - 7.16 -14.3624 2.47 2.46 2.52 2.83 189.05
lgih 44.86 44.00 2026/10/08 15:56:10 open 0.37000000 0.84090909 LGI Homes Inc. Buy 48.58 - 59.07 2.0785 44.11 44.26 46.33 48.22 49.22
lgnd 295.80 290.41 2026/10/08 15:56:09 open 1.74000000 0.59915292 Ligand Pharmaceuticals Inc. Hold 275.20 - 299.04 1.8368 288.17 289.44 299.61 293.49 240.78
lgo 0.46 0.46 2026/10/08 15:27:15 open -0.00320000 -0.69838498 Largo Inc. Common Shares Sell 0.63 - 0.77 0.5392 0.46 0.46 0.47 0.56 0.94
lgvn 2.40 2.45 2026/10/08 12:44:15 open -0.07000000 -2.85714286 Longeveron Inc. Sell 2.45 - 7.33 -1.6195 2.40 2.39 2.47 3.52 6.44
lh 314.60 312.34 2026/10/08 15:56:12 extend-hours 2.23000000 0.71396555 Labcorp Holdings Inc. Hold 303.98 - 337.68 1.9516 312.57 312.48 309.94 312.92 281.70
lhx 236.57 233.50 2026/10/08 15:56:12 extend-hours 3.29000000 1.40899358 L3Harris Technologies Inc. Hold 238.04 - 266.25 2.6466 234.77 235.08 236.70 240.78 296.70
licn 0.98 1.01 2026/10/08 11:19:10 open 0.04000000 3.96039604 Lichen China Limited Class Hold 1.02 - 1.24 5.1980 1.01 1.00 0.99 1.03 2.51
lidr 1.05 1.05 2026/10/08 15:56:10 open -0.02000000 -1.90476190 AEye Inc. Class A Hold 1.15 - 1.47 -0.6672 1.05 1.05 1.10 1.17 1.71
lien 9.35 9.12 2026/10/08 15:27:23 open 0.29000000 3.17982456 Chicago Atlantic BDC Inc. Sell 10.14 - 10.35 4.4174 9.31 9.32 9.41 9.84 9.92
lif 41.81 40.80 2026/10/08 15:56:08 open 0.64000000 1.56862745 Life360 Inc. Hold 39.62 - 44.55 2.8062 41.34 41.43 41.72 41.64 54.85
lii 361.33 352.55 2026/10/08 15:56:11 open 3.11000000 0.88214438 Lennox International Inc. Buy 359.08 - 393.72 2.1197 355.39 355.74 359.92 362.57 472.28
lila 8.70 8.88 2026/10/08 14:41:02 open -0.14000000 -1.57657658 Liberty Latin America Ltd. Class A Sell 8.33 - 8.88 -0.3390 8.78 8.76 8.69 8.58 7.69
lilak 8.67 8.80 2026/10/08 15:56:14 extend-hours -0.13000000 -1.47727273 Liberty Latin America Ltd. Class C Hold 8.27 - 8.85 -0.2397 8.72 8.72 8.66 8.56 7.74
lin 480.97 484.43 2026/10/08 15:56:12 extend-hours -2.28000000 -0.47065624 Linde plc Ordinary Share Hold 457.50 - 490.33 0.7669 483.79 484.18 481.51 471.97 473.85
linc 23.26 22.61 2026/10/08 15:56:08 open 0.5 2.21141088 Lincoln Educational Services Sell 23.88 - 25.64 3.4490 22.87 22.90 22.47 23.56 32.08
lind 35.56 34.45 2026/10/08 15:56:11 open 0.53000000 1.53846154 Lindblad Expeditions Holdings Inc. Buy 25.29 - 31.74 2.7761 34.97 34.95 35.12 30.41 21.93
line 34.37 34.20 2026/10/08 15:56:08 open 0.23000000 0.67251462 Lineage Inc. Hold 36.18 - 41.24 1.9101 33.69 33.70 34.26 35.74 37.93
link 5.34 5.54 2026/10/08 11:47:13 open -0.26000000 -4.69509002 Interlink Electronics Inc. Buy 5.03 - 5.84 -3.4575 5.26 5.22 5.67 5.55 4.43
lion 11.26 11.28 2026/10/08 15:56:10 open -0.03000000 -0.26595745 Lionsgate Studios Corp. Common Shares Sell 10.74 - 11.78 0.9716 11.24 11.24 11.24 11.05 10.78
liqt 0.49 0.48 2026/10/08 12:49:28 open -0.01790000 -3.72916667 LiqTech International Inc. Sell 0.55 - 0.76 -2.4916 0.48 0.47 0.48 0.60 1.38
lite 1,046.60 1,067.03 2026/10/08 15:56:08 open -60.64560000 -5.68361566 Lumentum Holdings Inc. Buy 835.03 - 988.98 -4.4460 1,075.15 1,074.31 1,090.16 991.72 690.75
livn 75.83 75.45 2026/10/08 15:56:12 extend-hours -0.02000000 -0.02650762 LivaNova PLC Ordinary Shares Buy 75.44 - 82.40 1.2111 75.31 75.44 75.50 76.76 69.72
lkfn 57.41 57.11 2026/10/08 15:56:10 open 0.26000000 0.45526178 Lakeland Financial Corp Buy 58.36 - 60.76 1.6929 57.59 57.52 58.02 59.26 59.01
lkq 22.04 21.74 2026/10/08 15:56:08 open -0.02000000 -0.09201748 LKQ Corporation Buy 23.00 - 25.75 1.1456 21.57 21.63 22.34 23.02 28.02
lly 1,166.69 1,183.50 2026/10/08 15:56:08 open -19.12000000 -1.61554711 Eli Lilly & Co. Hold 1,115.70 - 1,233.66 -0.3779 1,153.87 1,170.46 1,155.38 1,149.04 1,067.22
llyva 96.13 94.69 2026/10/08 14:55:59 open 0.96000000 1.01383462 Liberty Media Corporation Series A Liberty Live Hold 93.01 - 104.00 2.2514 95.35 95.24 95.36 94.95 91.43
llyvk 98.42 98.08 2026/10/08 15:56:09 open 0.32000000 0.32626427 Liberty Media Corporation Series C Liberty Live Hold 96.28 - 107.97 1.5639 98.66 98.61 98.13 97.86 94.25
lmat 79.66 79.31 2026/10/08 15:56:09 open 0.33000000 0.41608877 LeMaitre Vascular Inc. Hold 78.80 - 81.72 1.6537 79.06 79.27 79.69 79.92 92.09
lmb 50.94 50.12 2026/10/08 15:56:11 extend-hours -0.02000000 -0.03990423 Limbach Holdings Inc Hold 41.22 - 52.56 1.1977 51.15 51.11 50.33 50.75 74.27
lmnd 46.69 46.76 2026/10/08 15:56:12 extend-hours -0.83000000 -1.77502139 Lemonade Inc. Buy 44.36 - 55.08 -0.5374 46.31 46.38 46.66 46.96 60.22
lmnr 12.12 11.99 2026/10/08 15:45:38 open 0.05000000 0.41701418 Limoneira Co Sell 11.97 - 15.03 1.6546 11.94 11.96 12.02 12.31 13.21
lmt 507.74 500.02 2026/10/08 15:56:12 extend-hours 8.67000000 1.73393064 Lockheed Martin Corp. Hold 522.34 - 565.89 2.9715 502.62 502.10 504.97 517.09 541.86
lnc 40.96 40.84 2026/10/08 15:56:08 open -0.01000000 -0.02448580 Lincoln National Corp. Hold 41.01 - 45.66 1.2131 41.15 41.10 40.84 41.80 39.77
lnd 3.74 3.77 2026/10/08 14:19:50 open -0.06000000 -1.59151194 BrasilAgro - Companhia Brasileira de Propriedades Agra?olas Hold 3.52 - 3.87 -0.3539 3.77 3.77 3.65 3.61 3.80
lng 278.10 275.55 2026/10/08 15:56:09 open 5.68000000 2.06133188 Cheniere Energy Inc Sell 267.75 - 295.86 3.2989 277.48 276.16 273.42 272.19 244.98
lnks 0.86 0.86 2026/10/08 12:23:56 open -0.03690000 -4.31528476 Linkers Industries Limited Class 0.80 - 1.03 -3.0777 0.86 0.86 0.92 0.96 67.28
lnn 114.51 113.22 2026/10/08 15:56:11 open 1.27000000 1.12170995 Lindsay Corporation Buy 112.76 - 123.39 2.3593 113.25 113.25 113.94 114.90 116.94
lnsr 6.48 6.50 2026/10/08 15:10:13 open -0.06000000 -0.92307692 LENSAR Inc. Sell 7.07 - 8.94 0.3145 6.44 6.44 6.61 6.96 8.31
lnt 65.54 65.31 2026/10/08 15:56:11 open 0.29000000 0.44403614 Alliant Energy Corporation Hold 63.31 - 68.92 1.6816 65.17 65.26 64.74 65.24 69.24
lnth 100.13 100.08 2026/10/08 15:56:09 open -0.06000000 -0.05995204 Lantheus Holdings Inc Hold 99.72 - 100.98 1.1777 100.21 100.17 100.01 100.12 84.30
lnza 6.03 5.87 2026/10/08 14:29:56 open 0.12000000 2.04429302 LanzaTech Global Inc. Hold 5.72 - 6.66 3.2819 5.96 5.99 5.88 5.98 11.33
loan 3.42 3.49 2026/10/08 09:27:47 extend-hours -0.13000000 -3.72492837 Manhattan Bridge Capital Inc Hold 3.89 - 4.12 -2.4873 3.51 3.50 3.74 3.84 4.31
loar 61.64 60.69 2026/10/08 15:56:08 open 0.62000000 1.02158510 Loar Holdings Inc. Hold 63.51 - 73.47 2.2592 61.06 61.21 61.65 63.86 67.33
lob 34.28 34.07 2026/10/08 15:45:36 open 0.31000000 0.90989140 Live Oak Bancshares Inc. Hold 37.09 - 40.13 2.1475 34.55 34.57 35.90 37.33 36.66
lobo 0.50 0.51 2026/10/08 13:45:45 open -0.01980000 -3.88387603 LOBO EV TECHNOLOGIES LTD. Ordinary shares Buy 0.52 - 0.70 -2.6463 0.50 0.51 0.51 0.53 0.64
loco 14.94 14.55 2026/10/08 15:27:13 open 0.31000000 2.13058419 El Pollo Loco Holdings Inc. Hold 14.21 - 15.69 3.3682 14.84 14.85 14.46 14.53 13.31
logc 15.01 15.05 2026/10/08 15:45:36 open -0.04 -0.26578073 ContextLogic Inc. Class A Hold 11.95 - 15.15 0.9718 15.05 15.05 15.09 14.84 9.68
logi 101.37 101.42 2026/10/08 15:56:10 open -0.68000000 -0.67047920 Logitech International SA Buy 97.96 - 105.82 0.5671 101.34 101.22 102.49 102.13 101.62
loop 0.41 0.40 2026/10/08 15:27:20 open -0.01370000 -3.41645885 Loop Industries Inc. Sell 0.43 - 0.59 -2.1789 0.41 0.41 0.43 0.46 1.03
lope 160.14 156.15 2026/10/08 15:56:10 open 4.62000000 2.95869356 Grand Canyon Education Inc Sell 146.78 - 153.87 4.1963 157.43 157.41 155.88 153.03 160.15
love 14.51 14.22 2026/10/08 15:27:15 open 0.45000000 3.16455696 The Lovesac Company Buy 13.50 - 16.69 4.4022 14.27 14.29 14.66 14.33 14.83
low 188.58 180.50 2026/10/08 15:56:08 open 7.31000000 4.04986150 Lowe's Companies Inc. Hold 188.49 - 214.60 5.2875 184.57 183.50 182.85 189.72 226.87
lpcn 1.93 2.05 2026/10/08 15:45:33 open -0.26000000 -12.68292683 Lipocine Inc. 2.09 - 2.45 -11.4453 1.99 1.99 2.07 2.12 4.36
lpg 58.37 57.69 2026/10/08 15:56:12 extend-hours 2.02000000 3.50147339 DORIAN LPG LTD Sell 47.90 - 58.31 4.7391 58.09 57.80 57.04 56.42 38.69
lpl 2.87 2.93 2026/10/08 15:56:12 extend-hours -0.10000000 -3.41296928 LG Display Co. Ltd. Buy 2.90 - 3.39 -2.1754 2.90 2.91 3.03 3.04 4.03
lpla 327.99 324.77 2026/10/08 15:56:11 open 3.20000000 0.98531268 LPL Financial Holdings Inc. Buy 302.47 - 370.69 2.2229 329.26 329.12 324.29 328.13 331.03
lpth 9.79 10.18 2026/10/08 15:56:12 extend-hours -0.61600000 -6.05108055 Lightpath Technologies Inc Sell 9.11 - 13.79 -4.8135 10.11 10.10 10.63 9.99 11.11
lpx 65.14 64.19 2026/10/08 15:56:08 open 0.32000000 0.49852002 Louisiana-Pacific Corp. Hold 64.75 - 72.32 1.7361 64.82 64.95 65.32 65.95 76.24
lqda 28.00 26.34 2026/10/08 15:56:10 open 1.34000000 5.08731967 Liquidia Corporation Sell 65.31 - 71.36 6.3249 28.07 27.51 27.46 51.72 45.68
lqdt 42.19 41.20 2026/10/08 15:56:16 extend-hours 0.83000000 2.01456311 Liquidity Services Inc. Hold 39.33 - 43.40 3.2522 41.72 41.75 42.47 42.83 34.99
lrcx 319.99 321.02 2026/10/08 15:56:08 open -8.92000000 -2.77864308 Lam Research Corp Buy 269.23 - 320.42 -1.5410 324.79 323.28 336.07 313.73 262.90
lrhc 1.24 1.38 2026/10/08 15:56:09 open -0.22000000 -15.94202899 La Rosa Holding Corp. Sell 2.43 - 3.02 -14.7044 1.38 1.42 1.56 2.12 403.93
lrmr 2.69 2.72 2026/10/08 15:37:57 open -0.05000000 -1.83823529 Larimar Therapeutics Inc. Sell 3.32 - 4.17 -0.6006 2.66 2.68 2.85 3.29 3.75
lrn 81.32 79.86 2026/10/08 15:56:12 extend-hours 1.74000000 2.17881292 Stride Inc. Sell 78.53 - 87.28 3.4164 80.52 80.64 79.32 79.93 81.21
lsak 4.72 4.87 2026/10/08 15:27:14 open 0.03000000 0.61601643 Lesaka Technologies Inc. Hold 4.15 - 4.61 1.8536 4.70 4.73 4.54 4.34 4.62
lsbk 18.02 17.70 2026/10/08 15:37:59 open 0.09000000 0.50843723 Lake Shore Bancorp Inc. Buy 17.17 - 18.85 1.7460 17.86 17.86 18.07 18.09 16.04
lscc 124.82 127.91 2026/10/08 15:56:08 open -6.01000000 -4.69861621 Lattice Semiconductor Corp Buy 106.32 - 122.53 -3.4610 126.71 126.54 130.95 123.46 107.52
lse 4.61 4.70 2026/10/08 15:56:08 open 0.20050000 4.26595745 Leishen Energy Holding Co. Ltd. Ordinary Shares 4.62 - 5.59 5.5036 4.70 4.70 4.56 4.83 4.76
lspd 10.42 10.23 2026/10/08 15:56:10 open 0.18000000 1.75953079 Lightspeed Commerce Inc. Buy 9.41 - 10.79 2.9971 10.26 10.30 10.08 9.89 10.33
lsta 1.19 1.22 2026/10/08 14:56:02 open 0.03000000 2.45901639 Lisata Therapeutics Inc. Buy 1.44 - 1.90 3.6966 1.20 1.17 1.29 1.51 2.72
lstr 169.59 167.08 2026/10/08 15:56:12 extend-hours 2.49000000 1.49030405 Landstar System Inc Hold 165.18 - 181.80 2.7279 167.99 167.69 169.91 169.78 166.62
ltbr 6.01 6.33 2026/10/08 15:56:09 open -0.41000000 -6.47709321 Lightbridge Corp. Buy 6.47 - 8.33 -5.2395 6.10 6.18 6.38 6.56 12.01
ltc 41.97 41.75 2026/10/08 15:56:08 open 0.24000000 0.57485030 LTC Properties Inc. Hold 40.32 - 43.50 1.8125 41.76 41.81 42.40 42.56 38.37
lth 40.29 40.38 2026/10/08 15:56:09 open -0.22000000 -0.54482417 Life Time Group Holdings Inc. Hold 38.19 - 44.80 0.6928 40.10 40.11 40.43 40.70 33.10
ltrn 0.84 0.89 2026/10/08 15:27:16 open -0.08000000 -9.00393922 Lantern Pharma Inc. Hold 1.21 - 2.18 -7.7663 0.87 0.88 0.92 1.24 2.64
ltrx 6.81 7.13 2026/10/08 15:45:34 open -0.38000000 -5.32959327 Lantronix Inc Buy 5.05 - 6.60 -4.0920 6.97 6.99 7.12 6.42 6.05
lucd 0.66 0.61 2026/10/08 15:56:10 open 0.01030000 1.68852459 Lucid Diagnostics Inc. Sell 0.78 - 1.01 2.9261 0.63 0.62 0.62 0.73 1.04
luck 5.04 5.12 2026/10/08 15:56:15 extend-hours -0.10000000 -1.95312500 Lucky Strike Entertainment Corporation Hold 5.19 - 6.74 -0.7155 5.06 5.05 5.22 5.35 7.42
lucy 0.92 0.91 2026/10/08 11:47:12 open -0.01530000 -1.68113394 Innovative Eyewear Inc. Hold 0.83 - 1.13 -0.4435 0.91 0.92 0.91 0.91 1.06
lulu 92.78 90.95 2026/10/08 15:56:12 extend-hours 1.22000000 1.34147012 lululemon athletica inc. Hold 95.98 - 121.77 2.5791 92.25 92.00 93.61 97.09 145.10
lumn 5.60 5.84 2026/10/08 15:56:12 extend-hours -0.35000000 -5.99315068 Lumen Technologies Inc. Sell 5.86 - 7.03 -4.7555 5.62 5.68 5.72 6.07 7.72
lung 1.80 1.84 2026/10/08 15:56:09 open -0.03000000 -1.63043478 Pulmonx Corporation Hold 1.85 - 2.50 -0.3928 1.80 1.80 1.84 1.89 1.72
lunr 13.69 14.22 2026/10/08 15:56:09 open -0.66010000 -4.64205345 Intuitive Machines Inc. Class A Hold 13.87 - 16.60 -3.4044 13.79 13.85 14.35 14.43 18.29
luv 41.28 41.00 2026/10/08 15:56:08 open -0.36000000 -0.87804878 Southwest Airlines Co. Buy 37.68 - 42.08 0.3596 41.14 41.12 41.94 41.34 41.50
lvlu 12.20 12.30 2026/10/08 15:12:52 open -0.07500000 -0.60975610 Lulu's Fashion Lounge Holdings Inc. Buy 9.88 - 14.15 0.6278 12.30 12.12 12.89 11.62 11.17
lvo 2.72 2.66 2026/10/08 15:45:37 open 0.05000000 1.87969925 LiveOne Inc. Hold 2.35 - 3.98 3.1173 2.65 2.66 2.67 2.95 4.80
lvs 36.02 35.50 2026/10/08 15:56:08 open 0.29000000 0.81690141 Las Vegas Sands Corp. Buy 38.65 - 47.27 2.0545 35.70 35.75 36.27 38.80 51.83
lvwr 1.51 1.55 2026/10/08 15:37:56 open -0.12000000 -7.74193548 LiveWire Group Inc. Buy 1.10 - 1.63 -6.5043 1.53 1.54 1.55 1.47 2.33
lw 49.63 48.22 2026/10/08 15:56:08 open 0.82000000 1.70053920 Lamb Weston Holdings Inc. Hold 44.37 - 55.36 2.9381 48.80 48.89 45.86 46.30 48.27
lway 21.26 21.29 2026/10/08 15:45:32 open -0.21000000 -0.98637858 Lifeway Foods Inc Hold 21.91 - 26.47 0.2512 21.20 21.14 21.03 22.51 24.24
lwlg 5.09 5.38 2026/10/08 15:45:31 open -0.22000000 -4.08921933 Lightwave Logic Inc. Buy 4.66 - 5.94 -2.8516 5.20 5.23 5.47 5.28 6.39
lxeo 3.21 3.27 2026/10/08 15:56:10 open -0.10000000 -3.05810398 Lexeo Therapeutics Inc. Hold 3.39 - 5.13 -1.8205 3.19 3.19 3.40 3.70 6.24
lxfr 17.22 17.24 2026/10/08 15:56:08 open 0.01000000 0.05800464 Luxfer Holdings PLC Ordinary Shares Hold 17.15 - 17.30 1.2956 17.24 17.24 17.24 17.26 15.17
lxrx 1.78 1.75 2026/10/08 15:56:08 open 0 0 Lexicon Pharmaceuticals Inc. Hold 1.86 - 2.34 1.2376 1.72 1.73 1.78 1.89 1.73
lxu 10.09 10.32 2026/10/08 15:56:09 open -0.07000000 -0.67829457 LSB INDUSTRIES INC Sell 10.09 - 11.70 0.5593 10.21 10.22 10.05 10.50 10.87
lyb 60.26 60.11 2026/10/08 15:56:08 open 1.85000000 3.07769090 LyondellBasell Industries N.V. Class A Sell 59.24 - 66.57 4.3153 60.09 60.07 58.89 60.54 58.82
lyel 8.69 8.49 2026/10/08 15:56:10 open 0.23000000 2.70906949 Lyell Immunopharma Inc. Sell 10.12 - 15.49 3.9467 8.51 8.49 8.93 10.14 18.18
lyft 16.16 15.51 2026/10/08 15:56:09 open 0.53000000 3.41715023 Lyft Inc. Class A Hold 14.75 - 17.70 4.6548 15.84 15.82 15.65 15.38 16.28
lyg 5.38 5.32 2026/10/08 15:56:08 open -0.02000000 -0.37593985 Lloyds Banking Group PLC Buy 5.64 - 6.10 0.8617 5.33 5.31 5.45 5.69 5.50
lyts 20.35 20.67 2026/10/08 15:45:31 open -0.45000000 -2.17706821 LSI Industries Inc Hold 19.57 - 20.94 -0.9395 20.45 20.49 20.90 20.65 21.63
lyv 171.00 170.16 2026/10/08 15:56:10 open 0.5 0.29384109 Live Nation Entertainment Inc. Hold 167.12 - 186.77 1.5314 171.32 171.35 170.05 169.65 160.59
lz 5.93 5.82 2026/10/08 15:56:10 open 0.125 2.14776632 LegalZoom.com Inc. Hold 5.65 - 6.52 3.3854 5.86 5.88 5.78 5.82 7.33
lzb 29.55 29.30 2026/10/08 15:56:10 open -0.09000000 -0.30716724 La-Z-Boy Incorporated Hold 29.58 - 32.76 0.9304 29.37 29.43 29.64 29.98 34.99
lzm 3.26 3.66 2026/10/08 15:45:32 open -0.57000000 -15.57377049 Lifezone Metals Limited Buy 3.66 - 4.63 -14.3362 3.43 3.44 3.73 3.80 4.32
m 22.77 22.67 2026/10/08 15:56:08 open 0 0 Macy's Inc. Buy 20.50 - 23.05 1.2376 22.65 22.71 22.71 22.48 21.48
ma 574.31 568.49 2026/10/08 15:56:09 open 4.93000000 0.86720963 Mastercard Incorporated Hold 555.89 - 599.37 2.1048 576.91 573.96 563.04 565.82 540.63
maa 116.26 114.14 2026/10/08 15:56:08 open 1.98000000 1.73471176 Mid-America Apartment Communities Inc. Buy 117.26 - 131.98 2.9723 115.56 115.75 115.98 118.78 129.69
mac 22.21 22.12 2026/10/08 15:56:08 open 0.01000000 0.04520796 The Macerich Company Hold 22.38 - 24.26 1.2828 22.08 22.13 22.63 22.63 21.13
magn 11.61 11.49 2026/10/08 15:56:14 extend-hours -0.01000000 -0.08703220 Magnera Corporation Buy 11.45 - 12.74 1.1506 11.61 11.62 11.63 11.75 11.99
main 54.48 53.62 2026/10/08 15:56:12 extend-hours 0.29000000 0.54084297 Main Street Capital Corporation Hold 54.76 - 58.92 1.7784 54.11 54.03 54.88 55.44 56.21
mama 13.45 12.90 2026/10/08 15:56:14 extend-hours 0.54000000 4.18604651 Mama's Creations Inc. Hold 13.11 - 16.76 5.4237 13.15 13.17 12.93 13.52 14.60
man 54.10 52.87 2026/10/08 15:56:12 extend-hours 1.49000000 2.81823340 ManpowerGroup Hold 56.46 - 62.95 4.0558 53.43 53.51 53.96 56.01 38.76
manh 206.87 203.60 2026/10/08 15:56:08 open 4.67000000 2.29371316 Manhattan Associates Inc Sell 201.82 - 223.76 3.5313 203.22 203.47 204.01 205.77 169.02
manu 20.29 20.20 2026/10/08 15:56:13 extend-hours 0.07000000 0.34653465 MANCHESTER UNITED PLC Sell 19.69 - 23.87 1.5841 20.31 20.32 20.30 20.12 19.22
maps 0.33 0.35 2026/10/08 15:56:16 extend-hours -0.0216 -6.14334471 WM Technology Inc. Class A 0.36 - 0.43 -4.9057 0.33 0.33 0.35 0.36 0.57
mar 361.10 355.17 2026/10/08 15:56:08 open 4.58000000 1.28952333 Marriot International Class A Hold 328.79 - 358.67 2.5271 360.40 359.20 358.46 349.59 338.55
mara 9.96 10.15 2026/10/08 15:56:08 open -0.43000000 -4.23645320 MARA Holdings Inc. Sell 10.23 - 13.63 -2.9988 9.97 9.99 10.81 11.78 11.48
mas 69.54 68.47 2026/10/08 15:56:10 open 0.63000000 0.92011100 Masco Corporation Buy 67.31 - 73.60 2.1577 68.78 68.92 68.91 68.67 68.86
mask 0.85 0.83 2026/10/08 11:44:13 open -0.03860000 -4.67822082 3 E Network Technology Group Ltd Class Sell 0.87 - 1.43 -3.4406 0.84 0.83 0.83 0.94 4.02
mass 11.53 11.66 2026/10/08 15:56:10 open -0.23000000 -1.97255575 908 Devices Inc. Hold 9.35 - 11.52 -0.7350 11.45 11.45 12.29 11.16 8.11
mat 16.64 16.38 2026/10/08 15:56:11 open 0.21000000 1.28205128 Mattel Inc. Buy 13.08 - 15.26 2.5197 16.51 16.48 15.89 14.51 16.54
math 1.02 1.02 2026/10/08 13:42:11 open -0.1018 -10.01858063 Metalpha Technology Holding Limited Ordinary Shares Sell 0.77 - 1.03 -8.7810 0.99 1.02 1.06 1.00 1.47
matv 11.83 11.85 2026/10/08 15:56:09 open -0.06000000 -0.50632911 Mativ Holdings Inc. Sell 11.81 - 12.66 0.7313 11.80 11.84 11.96 11.94 10.52
matw 19.33 19.41 2026/10/08 15:45:39 open -0.27000000 -1.39103555 Matthews International Corp Sell 19.22 - 21.55 -0.1534 19.30 19.31 19.25 19.61 24.74
matx 227.76 223.25 2026/10/08 15:56:10 open 4.87000000 2.18141097 Matsons Inc. Hold 218.21 - 238.60 3.4190 225.75 225.69 226.92 229.08 172.72
max 10.65 9.68 2026/10/08 15:56:16 extend-hours 1.01000000 10.43388430 MediaAlpha Inc. Sell 9.39 - 12.85 11.6715 10.30 10.33 9.78 10.28 10.99
maze 25.91 25.97 2026/10/08 15:56:08 open -0.37000000 -1.42472083 Maze Therapeutics Inc. Sell 22.39 - 30.42 -0.1871 25.41 25.52 26.31 25.05 32.33
mbc 6.90 6.85 2026/10/08 15:45:30 open 0 0 MasterBrand Inc. Buy 6.55 - 9.05 1.2376 6.84 6.86 7.00 7.05 9.51
mbi 4.57 4.43 2026/10/08 15:45:30 open 0.14000000 3.16027088 MBIA Inc. Hold 4.39 - 5.01 4.3979 4.49 4.50 4.44 4.48 5.96
mbin 49.77 49.17 2026/10/08 15:56:10 open 0.48000000 0.97620500 Merchants Bancorp Hold 51.37 - 53.50 2.2138 49.64 49.61 49.71 51.41 44.22
mbio 0.44 0.45 2026/10/08 12:23:59 open -0.03320000 -7.39585654 Mustang Bio Inc. Sell 0.49 - 0.56 -6.1583 0.44 0.43 0.45 0.49 0.82
mbly 7.09 7.10 2026/10/08 15:56:08 open -0.06000000 -0.84507042 Mobileye Global Inc. Class A Buy 7.61 - 8.68 0.3925 7.01 7.05 7.34 7.76 9.18
mbot 1.07 1.12 2026/10/08 15:45:33 open -0.04000000 -3.57142857 Microbot Medical Inc. Sell 1.31 - 1.52 -2.3338 1.09 1.11 1.12 1.26 1.91
mbrx 0.43 0.44 2026/10/08 14:19:38 open -0.01660000 -3.79775795 Moleculin Biotech Inc. Sell 0.52 - 0.83 -2.5602 0.43 0.43 0.46 0.60 3.14
mbuu 21.87 22.38 2026/10/08 15:45:31 open -0.57000000 -2.54691689 Malibu Boats Inc. Class A Buy 23.21 - 28.80 -1.3093 22.12 22.13 22.66 23.45 27.07
mbwm 58.22 57.87 2026/10/08 15:37:58 open 0.17000000 0.29376188 Mercantile Bank Corp Hold 58.68 - 62.14 1.5314 58.39 58.32 58.79 59.94 53.10
mbx 53.11 53.66 2026/10/08 15:56:08 open -1.29000000 -2.40402534 MBX Biosciences Inc. Sell 55.39 - 68.62 -1.1664 52.07 52.18 56.29 57.35 41.77
mc 56.29 55.70 2026/10/08 15:56:12 extend-hours 0.12000000 0.21543986 MOELIS & COMPANY Buy 57.62 - 69.14 1.4530 55.69 55.83 56.32 59.05 63.94
mcbs 34.69 34.47 2026/10/08 15:56:14 extend-hours 0.12000000 0.34812881 METROCITY BANKSHARES INC Buy 34.45 - 35.79 1.5857 34.71 34.69 34.87 35.10 31.04
mcd 236.63 231.21 2026/10/08 15:56:08 open 5.95000000 2.57341810 McDonald's Corporation Hold 237.02 - 268.10 3.8110 234.46 233.85 232.83 241.21 286.76
mcft 19.47 19.39 2026/10/08 15:56:08 open 0.08000000 0.41258381 MasterCraft Boat Holdings Inc. Buy 19.15 - 24.73 1.6502 19.50 19.53 19.69 19.96 21.56
mchp 75.28 76.85 2026/10/08 15:56:08 open -2.32000000 -3.01906435 Microchip Technology Inc Buy 69.59 - 75.82 -1.7815 75.90 76.13 79.35 76.60 74.97
mchx 1.36 1.36 2026/10/08 15:10:15 open -0.01000000 -0.73800738 Marchex Inc. Class B Buy 1.23 - 1.84 0.4996 1.38 1.38 1.33 1.32 1.61
mci 18.35 18.41 2026/10/08 14:19:45 open -0.16000000 -0.86909288 Barings Corporate Investors Hold 18.00 - 19.80 0.3685 18.50 18.45 18.11 18.67 18.75
mck 933.19 906.65 2026/10/08 15:56:10 open 19.92000000 2.19709921 McKesson Corporation Hold 869.36 - 924.78 3.4347 922.61 923.26 914.27 892.43 849.41
mco 457.97 449.20 2026/10/08 15:56:11 extend-hours 9.06000000 2.01691897 Moody's Corporation Hold 461.88 - 514.95 3.2545 454.00 455.11 449.52 462.38 474.98
mcrb 2.62 2.68 2026/10/08 15:45:32 open -0.09000000 -3.35820896 Seres Therapeutics Inc. Sell 3.62 - 5.72 -2.1206 2.59 2.63 2.83 3.62 9.21
mcri 115.45 117.99 2026/10/08 15:45:33 open -2.80000000 -2.37308246 Monarch Casino & Resort Inc Hold 117.24 - 124.22 -1.1355 115.90 115.89 117.52 118.89 108.47
mcs 26.94 26.64 2026/10/08 15:45:37 open 0.49000000 1.83933934 The Marcus Corporation Hold 27.02 - 30.17 3.0769 26.99 26.99 26.83 27.40 20.55
mcy 102.68 102.30 2026/10/08 15:45:33 open 0 0 Mercury General Corp. Buy 97.84 - 106.05 1.2376 102.35 102.42 102.12 101.59 95.67
md 26.23 25.70 2026/10/08 15:56:13 extend-hours 0.41000000 1.59533074 Pediatrix Medical Group Inc. Buy 25.49 - 27.09 2.8329 26.00 25.98 26.00 26.26 23.02
mdai 1.63 1.63 2026/10/08 14:19:40 open 0 0 Spectral AI Inc. Class A Sell 1.55 - 1.66 1.2376 1.64 1.64 1.66 1.63 1.70
mdb 370.99 359.90 2026/10/08 15:56:09 open 8.32000000 2.31175326 MongoDB Inc. Class A Sell 356.00 - 453.37 3.5494 366.68 365.29 359.79 376.05 344.94
mdcx 0.10 0.12 2026/10/08 15:56:09 open -0.05720000 -49.73913043 Medicus Pharma Ltd. Sell 0.15 - 0.27 -48.5015 0.11 0.11 0.15 0.15 0.87
mdgl 476.31 486.37 2026/10/08 15:56:15 extend-hours -10.81000000 -2.22258774 Madrigal Pharmaceuticals Inc. Hold 512.16 - 546.93 -0.9850 477.34 477.54 492.68 512.23 506.55
mdlz 60.67 59.83 2026/10/08 15:56:11 extend-hours 1.33000000 2.22296507 Mondelez International Inc. Class A Hold 60.17 - 63.01 3.4606 60.20 60.23 59.02 60.48 59.22
mdt 88.17 85.90 2026/10/08 15:56:08 open 2.24000000 2.60768335 Medtronic plc Hold 88.51 - 94.17 3.8453 87.50 87.39 86.88 89.20 89.43
mdu 18.76 18.87 2026/10/08 15:56:12 extend-hours -0.08000000 -0.42395337 MDU Resources Group Inc. Hold 18.39 - 20.29 0.8137 18.74 18.76 18.74 18.79 20.31
mdwd 12.59 12.80 2026/10/08 15:38:00 open -0.43000000 -3.35937500 MediWound Ltd. Hold 12.61 - 13.95 -2.1218 12.56 12.58 13.20 13.28 15.76
mdxg 4.60 4.58 2026/10/08 15:45:31 open 0.01000000 0.21834061 MiMedx Group Inc Hold 4.34 - 4.93 1.4559 4.55 4.56 4.60 4.64 4.93
mdxh 0.58 0.60 2026/10/08 12:35:24 open -0.01930000 -3.21666667 MDxHealth SA Ordinary Shares Hold 0.58 - 0.79 -1.9791 0.59 0.59 0.59 0.61 2.07
mec 15.28 15.32 2026/10/08 15:45:39 open -0.14000000 -0.91383812 Mayville Engineering Company Inc. Buy 16.77 - 20.67 0.3238 15.27 15.28 15.94 17.03 21.11
med 11.48 11.45 2026/10/08 15:56:13 extend-hours -0.01000000 -0.08733624 Medifast Inc. Buy 11.77 - 12.67 1.1503 11.47 11.47 11.54 11.83 11.14
medp 602.39 602.43 2026/10/08 15:56:09 open -1.55000000 -0.25729130 Medpace Holdings Inc. Hold 583.16 - 630.19 0.9803 594.60 595.40 603.41 602.69 541.49
mei 15.31 14.79 2026/10/08 15:56:10 open 0.14000000 0.94658553 Methode Electronics Hold 13.17 - 18.32 2.1842 15.36 15.35 15.14 14.67 10.97
meli 1,853.81 1,867.54 2026/10/08 15:56:08 open -16.12000000 -0.86316759 Mercado Libre Inc Hold 1,754.13 - 2,006.58 0.3744 1,855.27 1,856.17 1,804.95 1,798.12 1,894.82
meoh 62.07 62.05 2026/10/08 15:56:16 extend-hours 1.63000000 2.62691378 Methanex Corp Sell 56.93 - 64.46 3.8645 61.93 62.04 60.16 60.66 52.20
merc 0.25 0.24 2026/10/08 15:45:33 open -0.00400000 -1.65084606 Mercer International Inc Hold 0.32 - 0.43 -0.4132 0.24 0.25 0.26 0.32 1.19
met 98.36 95.82 2026/10/08 15:56:07 open 2.69000000 2.80734711 MetLife Inc. Hold 94.42 - 99.23 4.0450 97.40 97.36 96.18 96.96 83.72
meta 720.48 724.54 2026/10/08 15:56:07 open -0.62800000 -0.08667628 Meta Platforms Inc. Class A Sell 570.05 - 777.59 1.1509 719.42 719.46 729.34 702.70 636.55
metc 8.52 8.18 2026/10/08 15:56:12 extend-hours 0.26000000 3.17848411 Ramaco Resources Inc. Class A Sell 9.14 - 14.41 4.4161 8.45 8.39 8.23 9.21 15.23
metcb 4.48 4.34 2026/10/08 12:56:37 open 0.23000000 5.29953917 Ramaco Resources Inc. Class B Sell 4.71 - 7.37 6.5371 4.53 4.48 4.44 4.90 9.39
metd 12.94 12.85 2026/10/08 14:55:50 open -0.01000000 -0.07782101 Direxion Daily META Bear 1X Shares Buy 12.01 - 16.79 1.1598 12.93 12.92 12.75 13.42 15.84
metpa 21.18 21.18 2026/10/08 15:37:56 open -0.06000000 -0.28328612 Metlife Inc. Floating Rate Non Cuml Series A Hold 20.50 - 21.42 0.9543 21.19 21.18 21.27 21.12 21.63
metu 30.19 30.46 2026/10/08 15:45:35 open -0.01460000 -0.04793171 Direxion Daily META Bull 2X Shares Sell 19.66 - 35.39 1.1897 30.03 30.04 30.91 29.08 27.39
mfa 7.21 7.11 2026/10/08 15:56:10 open 0.13000000 1.82841069 MFA Financial Inc Hold 8.16 - 8.95 3.0660 7.13 7.14 7.39 7.98 9.21
mfc 42.09 41.47 2026/10/08 15:56:09 open 0.45000000 1.08512177 Manulife Financial Corp. Hold 42.14 - 44.59 2.3227 41.79 41.83 42.51 43.34 38.57
mfic 8.53 8.38 2026/10/08 15:56:15 extend-hours 0.09000000 1.07398568 MidCap Financial Investment Corporation Hold 8.88 - 9.81 2.3116 8.49 8.50 8.56 8.82 10.56
mfin 12.06 11.72 2026/10/08 15:56:14 extend-hours 0.26000000 2.21843003 Medallion Financial Corp Buy 11.54 - 12.22 3.4560 11.89 11.84 11.87 11.97 10.29
mg 20.75 20.68 2026/10/08 14:55:51 open -0.18000000 -0.87040619 Mistras Group Inc. Buy 18.49 - 21.38 0.3672 20.76 20.73 20.76 20.69 16.01
mga 63.83 64.03 2026/10/08 15:56:08 open -1.53000000 -2.38950492 Magna International Buy 62.22 - 68.87 -1.1519 63.54 63.63 64.76 64.55 59.63
mgee 70.75 70.62 2026/10/08 15:56:15 extend-hours 0.34000000 0.48145001 MGE Energy Inc Buy 68.49 - 79.39 1.7191 70.38 70.32 70.45 72.40 78.30
mgm 30.15 29.80 2026/10/08 15:56:08 open 0.01000000 0.03355705 MGM RESORTS INTERNATIONAL Sell 33.69 - 43.46 1.2712 29.98 29.99 30.34 34.23 37.61
mgni 25.47 24.82 2026/10/08 15:56:07 open 0.21000000 0.84609186 Magnite Inc. Hold 22.89 - 25.63 2.0837 25.40 25.37 25.11 24.61 17.57
mgnx 3.55 3.53 2026/10/08 15:56:09 open 0 0 MacroGenics Inc. Sell 3.80 - 4.40 1.2376 3.51 3.53 3.62 3.81 2.96
mgpi 13.76 13.02 2026/10/08 15:56:09 open 0.73000000 5.60675883 MGP Ingredients Inc Hold 12.74 - 17.91 6.8444 13.71 13.63 13.05 13.65 19.23
mgrc 112.45 113.77 2026/10/08 15:56:09 open -1.53000000 -1.34481849 Mcgrath Rentcorp Buy 109.48 - 114.73 -0.1072 112.49 112.53 115.71 113.00 111.06
mgrx 0.44 0.44 2026/10/08 15:56:16 extend-hours 0.01620000 3.72413793 Mangoceuticals Inc. Sell 0.37 - 0.48 4.9617 0.45 0.44 0.44 0.44 0.63
mgtx 10.53 10.70 2026/10/08 15:56:09 open -0.32000000 -2.99065421 MeiraGTx Holdings plc Ordinary Shares Sell 11.05 - 14.92 -1.7530 10.53 10.52 10.74 11.67 9.98
mgx 1.00 1.00 2026/10/08 13:12:42 open 0.00850000 0.85000000 Metagenomi Inc. Hold 1.10 - 1.22 2.0876 0.99 0.99 1.03 1.08 1.44
mgy 24.50 24.80 2026/10/08 15:56:09 open 0.16000000 0.64516129 Magnolia Oil & Gas Corporation Class A Sell 24.02 - 28.55 1.8828 24.63 24.69 24.15 25.12 25.85
mhk 119.37 117.00 2026/10/08 15:56:08 open 0.26000000 0.22222222 Mohawk Industries Inc. Buy 117.27 - 133.77 1.4598 118.28 118.49 123.43 124.66 116.17
mho 129.79 128.23 2026/10/08 15:56:16 extend-hours 0.85000000 0.66287140 M/I Homes Inc. Hold 137.76 - 154.21 1.9005 129.17 129.26 132.50 136.52 136.41
midd 105.26 104.73 2026/10/08 15:56:08 open 0.16000000 0.15277380 Middleby Corp Hold 105.72 - 115.44 1.3904 105.31 105.31 104.82 107.64 135.42
mimi 0.86 0.90 2026/10/08 15:45:37 open -0.04580000 -5.11446119 Mint Incorporation Limited Class Buy 0.64 - 1.88 -3.8769 0.86 0.87 0.87 0.86 5.87
mind 4.63 4.30 2026/10/08 14:47:40 open 0.28000000 6.51162791 MIND Technology Inc. (DE) Sell 3.89 - 4.57 7.7492 4.57 4.61 4.52 4.28 6.93
mir 16.14 16.20 2026/10/08 15:56:07 open -0.30000000 -1.85185185 Mirion Technologies Inc. Hold 14.40 - 16.93 -0.6142 16.05 16.05 15.47 15.63 20.02
mirm 81.21 80.31 2026/10/08 15:56:10 open 0.71000000 0.88407421 Mirum Pharmaceuticals Inc. Buy 89.32 - 100.90 2.1217 79.64 80.10 81.51 88.72 92.22
mist 0.71 0.77 2026/10/08 15:37:59 open -0.04510000 -5.86475943 Milestone Pharmaceuticals Inc. Common Shares Buy 0.79 - 1.21 -4.6272 0.72 0.73 0.77 0.84 1.53
mitk 17.11 17.42 2026/10/08 15:56:10 open -0.39000000 -2.23880597 Mitek Systems Inc. Hold 16.73 - 19.21 -1.0012 17.18 17.23 17.53 17.25 14.39
mkc 46.05 45.41 2026/10/08 15:56:08 open 0.69000000 1.51948910 McCormick & Company Incorporated Non-VTG CS Hold 47.82 - 55.33 2.7571 45.55 45.62 45.16 47.72 56.09
mkdw 1.08 1.08 2026/10/08 12:44:15 open -0.03000000 -2.77777778 MKDWELL Tech Inc. Ordinary Share Hold 1.53 - 11.50 -1.5402 1.09 1.08 1.30 2.89 6.25
mkl 1,767.90 1,725.63 2026/10/08 15:56:12 extend-hours 39.62000000 2.29597306 Markel Group Inc. Hold 1,735.23 - 1,842.98 3.5336 1,740.95 1,743.05 1,737.29 1,758.55 1,918.30
mksi 260.77 266.69 2026/10/08 15:56:12 extend-hours -12.77000000 -4.78833102 MKS Instruments Inc Hold 231.50 - 271.75 -3.5507 266.50 265.41 274.31 263.95 253.99
mktw 19.83 20.07 2026/10/08 14:29:58 open 0.25 1.24564026 MarketWise Inc. Class A Buy 17.52 - 19.15 2.4832 19.77 19.87 19.78 19.36 17.43
mktx 164.41 164.18 2026/10/08 15:56:10 open 0.14000000 0.08527226 MarketAxess Holdings Inc. Hold 162.46 - 163.77 1.3229 164.32 164.31 164.16 163.82 160.41
mkzr 1.33 1.45 2026/10/08 15:38:01 open -0.06000000 -4.15224913 MacKenzie Realty Capital Inc. 1.33 - 1.52 -2.9146 1.39 1.39 1.37 1.37 2.85
mlab 126.06 129.51 2026/10/08 15:56:12 extend-hours -4.66000000 -3.59817775 Mesa Laboratories Inc Sell 120.87 - 137.50 -2.3606 126.76 126.98 132.83 128.17 98.57
mlec 4.46 4.70 2026/10/08 15:27:21 open -0.62000000 -13.20553781 Moolec Science SA Ordinary Shares 5.50 - 7.39 -11.9679 4.77 4.76 4.80 5.65 7.28
mlgo 3.00 3.03 2026/10/08 14:11:08 open -0.05000000 -1.65016502 MicroAlgo Inc. Ordinary Shares Buy 3.20 - 4.15 -0.4126 3.03 3.03 3.13 3.31 4.70
mli 60.56 59.93 2026/10/08 15:56:08 open 0.27000000 0.45052561 Mueller Industries Inc. Hold 59.90 - 64.18 1.6881 60.31 60.36 61.79 60.84 60.86
mlkn 20.74 20.50 2026/10/08 15:56:09 open 0.12000000 0.58536585 MillerKnoll Inc. Hold 19.91 - 23.49 1.8230 20.65 20.68 20.56 20.62 18.68
mlm 482.15 473.72 2026/10/08 15:56:08 open 2.56000000 0.54040361 Martin Marietta Materials Hold 480.10 - 532.18 1.7780 477.62 478.51 482.76 489.75 581.45
mlp 14.90 15.37 2026/10/08 13:12:40 open -0.33000000 -2.14703969 Maui Land & Pineapple Co. Hold 15.76 - 16.44 -0.9094 14.78 15.08 15.59 15.87 16.33
mlr 52.74 52.56 2026/10/08 15:56:12 extend-hours -0.25 -0.47564688 Miller Industries Inc. Hold 53.84 - 57.83 0.7620 52.58 52.58 53.63 53.95 46.42
mltx 10.62 10.75 2026/10/08 15:56:11 extend-hours -0.19000000 -1.76744186 MoonLake Immunotherapeutics Class Hold 12.12 - 15.62 -0.5298 10.30 10.36 11.09 11.78 15.35
mlys 22.36 22.25 2026/10/08 15:56:10 open 0.29000000 1.30366374 Mineralys Therapeutics Inc. Sell 25.57 - 31.12 2.5413 21.89 21.91 22.82 25.58 30.09
mmi 28.65 28.28 2026/10/08 15:56:09 open 0.54000000 1.90947666 MARCUS & MILLICHAP Sell 30.07 - 32.50 3.1471 28.44 28.45 28.62 29.71 28.68
mmm 163.40 160.89 2026/10/08 15:56:08 open 1.46000000 0.90745230 3M Company Buy 162.02 - 180.00 2.1451 162.07 161.80 163.00 165.29 161.56
mms 58.80 55.81 2026/10/08 15:56:10 open 3.12000000 5.59039599 MAXIMUS Inc. Hold 52.62 - 59.75 6.8280 57.45 57.64 54.95 55.38 69.31
mmsi 85.47 85.02 2026/10/08 15:56:13 extend-hours 0.16000000 0.18819101 Merit Medical Systems Inc Hold 85.37 - 91.09 1.4258 84.89 84.93 85.70 86.01 79.80
mmyt 43.59 43.10 2026/10/08 15:56:10 open 0.58000000 1.34570766 MakeMyTrip Limited Hold 46.79 - 60.43 2.5833 43.12 43.20 44.61 46.57 57.14
mndo 0.96 0.97 2026/10/08 12:56:34 open -0.05430000 -5.59793814 Mind CTI Ltd 0.97 - 1.05 -4.3603 0.96 0.95 0.97 0.99 1.07
mndr 0.93 1.34 2026/10/08 15:45:35 open -0.64 -47.76119403 Mobile-health Network Solutions Class Hold 1.28 - 1.68 -46.5236 1.07 1.11 1.25 1.25 5.60
mndy 88.75 84.02 2026/10/08 15:56:08 open 3.63000000 4.32039990 monday.com Ltd. Ordinary Shares Sell 81.11 - 101.14 5.5580 85.04 85.03 82.72 84.24 102.20
mnkd 3.43 3.42 2026/10/08 15:56:09 open -0.03000000 -0.87719298 Mannkind Corporation Hold 3.29 - 4.16 0.3604 3.42 3.43 3.69 3.57 4.17
mnov 1.54 1.60 2026/10/08 15:38:00 open -0.07000000 -4.37500000 Medicinova Inc. Sell 1.42 - 3.45 -3.1374 1.55 1.55 1.66 2.21 1.46
mnpr 84.91 82.48 2026/10/08 15:56:14 extend-hours 0.20000000 0.24248303 Monopar Therapeutics Inc. Sell 88.84 - 118.55 1.4801 82.39 82.39 80.17 90.67 76.98
mnro 13.59 13.45 2026/10/08 15:45:36 open 0.10000000 0.74349442 Monro Inc. Sell 12.10 - 14.29 1.9811 13.63 13.63 13.79 13.28 16.39
mnsb 24.93 24.67 2026/10/08 15:37:57 open 0.15000000 0.60802594 MainStreet Bancshares Inc. Hold 24.66 - 25.61 1.8456 24.89 24.89 24.88 24.93 22.53
mnst 43.63 42.90 2026/10/08 15:56:08 open 0.66550000 1.55128205 Monster Beverage Corporation Hold 42.67 - 48.73 2.7889 43.68 43.49 43.06 43.56 41.42
mntk 2.74 2.65 2026/10/08 15:56:15 extend-hours 0.08000000 3.01886792 Montauk Renewables Inc. Buy 1.72 - 2.88 4.2565 2.73 2.72 2.77 2.69 1.80
mnts 3.36 3.46 2026/10/08 15:56:15 extend-hours -0.11060000 -3.20115774 Momentus Inc. Class A Sell 4.02 - 4.48 -1.9636 3.39 3.40 3.59 3.90 7.43
mny 0.66 0.66 2026/10/08 11:08:52 open 0.00020000 0.03030303 MoneyHero Limited Class 0.69 - 0.89 1.2679 0.66 0.66 0.67 0.70 1.12
mo 71.47 70.00 2026/10/08 15:56:08 open 2.04000000 2.91428571 Altria Group Inc. Hold 67.67 - 70.61 4.1519 71.17 70.88 68.63 69.27 66.16
mobx 1.12 1.28 2026/10/08 15:56:12 extend-hours -0.15500000 -12.15686275 Mobix Labs Inc. Class A Sell 0.80 - 1.32 -10.9193 1.21 1.21 0.96 0.97 2.53
mod 180.92 185.66 2026/10/08 15:56:08 open -7.55000000 -4.06657331 Modine Manufacturing Co Hold 177.63 - 197.62 -2.8290 181.47 182.63 185.26 187.24 202.05
modd 2.61 2.59 2026/10/08 15:56:09 open 0 0 Modular Medical Inc. Sell 2.15 - 3.79 1.2376 2.66 2.65 2.41 2.31 6.80
mog.a 363.16 358.09 2026/10/08 15:56:08 open 2.53000000 0.70652629 Moog Inc. Buy 355.63 - 384.03 1.9441 361.87 360.94 377.59 375.53 323.61
moh 195.14 194.22 2026/10/08 15:56:08 open 0.79000000 0.40675523 Molina Healthcare Inc. Sell 189.37 - 214.07 1.6444 195.09 195.64 191.70 196.24 178.31
morn 203.18 199.30 2026/10/08 15:56:10 open 2.09000000 1.04867035 Morningstar Inc. Hold 191.02 - 218.94 2.2863 201.93 201.48 193.83 195.42 193.06
mos 19.67 19.80 2026/10/08 15:56:09 open -0.13000000 -0.65656566 The Mosaic Company Sell 23.60 - 26.53 0.5810 19.91 19.95 20.77 22.71 24.07
mov 31.95 32.17 2026/10/08 15:56:09 open -0.57000000 -1.77183712 Movado Group Inc. Buy 32.54 - 35.00 -0.5342 32.09 32.13 33.07 33.10 28.76
move 9.87 10.13 2026/10/08 15:12:51 open -0.19000000 -1.87561698 Movano Inc. Sell 9.29 - 14.89 -0.6380 9.84 9.83 10.81 11.08 11.48
mp 46.26 45.37 2026/10/08 15:56:08 open -0.12000000 -0.26449196 MP Materials Corp. Hold 47.26 - 60.17 0.9731 45.87 45.81 46.79 47.91 55.20
mpaa 10.54 10.55 2026/10/08 15:38:00 open -0.07000000 -0.66350711 Motorcar Parts of America Inc. Buy 10.54 - 12.08 0.5741 10.50 10.52 10.56 10.65 12.31
mpb 36.28 35.69 2026/10/08 14:11:07 open 0.44000000 1.23283833 Mid Penn Bancorp Inc. Hold 35.90 - 37.40 2.4704 36.10 36.11 36.17 36.58 33.29
mpc 463.62 449.45 2026/10/08 15:56:11 extend-hours 20.74000000 4.61452887 MARATHON PETROLEUM CORPORATION Hold 354.88 - 424.89 5.8521 460.95 456.49 435.66 420.01 267.01
mplx 57.44 57.46 2026/10/08 15:56:16 extend-hours 0.27000000 0.46989210 MPLX LP Sell 57.93 - 60.23 1.7075 57.34 57.36 57.06 57.98 56.08
mpwr 1,365.35 1,405.99 2026/10/08 15:56:08 open -56.18000000 -3.99576099 Monolithic Power Systems Inc. Buy 1,142.46 - 1,380.62 -2.7582 1,390.60 1,390.23 1,423.58 1,324.13 1,243.46
mq 17.36 16.96 2026/10/08 15:56:09 open 0.38000000 2.24056604 Marqeta Inc. Class A Buy 15.57 - 16.98 3.4782 17.22 17.28 16.93 16.56 17.11
mram 16.55 16.88 2026/10/08 15:56:14 extend-hours -0.68000000 -4.02843602 Everspin Technologies Inc Buy 14.37 - 17.88 -2.7908 16.59 16.68 17.87 17.07 15.01
mrbk 18.72 19.61 2026/10/08 15:56:11 open 0.09000000 0.45906656 Meridian Corporation Hold 19.05 - 19.81 1.6967 18.64 18.67 18.81 19.13 18.35
mrcy 78.45 78.75 2026/10/08 15:56:09 open -1.23000000 -1.56190476 Mercury Systems Inc. Sell 80.43 - 90.47 -0.3243 78.67 78.86 82.09 82.21 87.28
mrk 142.41 141.90 2026/10/08 15:56:08 open -0.79000000 -0.55673009 Merck & Co. Inc. Hold 143.79 - 156.45 0.6809 140.16 140.95 142.20 144.94 120.84
mrna 195.29 196.42 2026/10/08 15:56:08 open -0.49000000 -0.24946543 Moderna Inc. Buy 135.61 - 194.82 0.9881 195.63 195.59 193.78 176.70 75.27
mrno 0.26 0.34 2026/10/08 15:37:57 open 0.01660000 4.91560557 Murano Global Investments PLC Ordinary Shares Sell 0.19 - 0.34 6.1532 0.32 0.31 0.26 0.27 0.71
mrp 22.58 22.57 2026/10/08 15:56:08 open 0.01000000 0.04430660 Millrose Properties Inc. Hold 26.81 - 32.02 1.2819 22.25 22.46 23.45 26.59 29.05
mrtn 12.79 12.67 2026/10/08 15:56:08 open 0.12000000 0.94711918 Marten Transport Ltd Hold 12.84 - 14.49 2.1847 12.72 12.73 12.97 13.26 13.50
mrvi 7.20 7.31 2026/10/08 15:56:09 open -0.17000000 -2.32558140 Maravai LifeSciences Holdings Inc. Class A Sell 6.53 - 9.00 -1.0880 7.11 7.14 7.74 7.24 4.89
mrvl 273.19 277.60 2026/10/08 15:56:08 open -10.12420000 -3.64704611 Marvell Technology Inc. Buy 206.48 - 262.36 -2.4094 275.88 275.46 276.33 257.85 164.15
mrx 71.24 71.23 2026/10/08 15:45:31 open -0.71000000 -0.99677102 Marex Group plc Ordinary Shares Sell 68.40 - 78.27 0.2408 70.97 70.95 72.70 72.52 52.05
ms 187.08 186.81 2026/10/08 15:56:08 open -2.21000000 -1.18302018 Morgan Stanley Hold 196.32 - 217.72 0.0546 187.21 187.25 189.28 198.00 187.00
msa 178.10 178.00 2026/10/08 15:56:10 open -1.18000000 -0.66292135 Mine Safety Incorporated Hold 177.25 - 191.67 0.5747 177.11 177.19 180.56 180.76 173.46
msai 4.39 4.55 2026/10/08 15:45:32 open -0.16220000 -3.56373863 MultiSensor AI Holdings Inc. Sell 4.66 - 5.45 -2.3261 4.46 4.44 4.61 4.70 12.96
msbi 32.67 32.03 2026/10/08 15:12:53 open 0.31000000 0.96784265 Midland States Bancorp Inc. Hold 32.39 - 33.73 2.2054 32.17 32.20 32.71 33.15 25.79
msci 562.34 555.38 2026/10/08 15:56:08 open 6.29000000 1.13255789 MSCI Inc. Hold 540.61 - 574.65 2.3702 558.56 559.73 551.13 551.51 574.86
msex 53.16 53.38 2026/10/08 15:56:08 open -0.06000000 -0.11240165 Middlesex Water Co Buy 52.91 - 58.67 1.1252 53.21 53.16 53.03 54.42 53.73
msfd 9.80 9.66 2026/10/08 15:27:17 open 0.11840000 1.22567288 Direxion Daily MSFT Bear 1X Shares Sell 10.02 - 10.50 2.4633 9.67 9.66 9.79 10.05 11.98
msft 523.04 529.81 2026/10/08 15:56:08 open -6.83340000 -1.28979530 Microsoft Corp Buy 490.30 - 513.53 -0.0522 529.39 529.00 522.56 508.78 455.64
msge 81.79 82.00 2026/10/08 15:56:13 extend-hours -0.34000000 -0.41463415 Madison Square Garden Entertainment Corp. Hold 75.75 - 81.20 0.8230 82.47 82.50 80.84 80.05 66.76
msgm 5.11 5.35 2026/10/08 15:56:16 extend-hours -0.19000000 -3.55140187 Motorsport Games Inc. Class A Buy 3.88 - 5.20 -2.3138 5.12 5.15 5.12 4.67 3.93
msgs 406.65 406.01 2026/10/08 15:56:10 open 2.20000000 0.54185857 Madison Square Garden Sports Corp. Hold 381.69 - 406.94 1.7795 406.38 406.54 403.88 402.08 334.59
msi 446.57 444.76 2026/10/08 15:56:08 open -1.21000000 -0.27205684 Motorola Solutions Inc. New Hold 454.91 - 491.24 0.9655 445.91 446.11 450.38 455.20 426.92
msm 128.72 129.61 2026/10/08 15:56:10 open -1.46000000 -1.12645629 MSC Industrial Direct Co. Inc. Class A Hold 116.47 - 124.10 0.1111 128.73 128.92 129.73 124.60 104.16
mspa 18.91 18.90 2026/10/08 15:37:59 open 0.05000000 0.26455026 Morgan Stanley Floating Rate non-cumulative Preferred Series A Hold 18.61 - 19.21 1.5022 18.89 18.89 18.99 19.00 19.46
mspf 23.96 24.03 2026/10/08 14:47:42 open 0.07000000 0.29130254 MORGAN STANLEY SERIES F Hold 25.20 - 25.35 1.5289 23.94 23.96 24.12 24.81 25.09
mss 1.61 1.66 2026/10/08 13:42:10 open -0.06000000 -3.61467558 Maison Solutions Inc. Class A Sell 1.44 - 2.10 -2.3771 1.63 1.64 1.64 1.63 9.68
mstr 151.51 150.34 2026/10/08 15:56:08 open -1.47000000 -0.97778369 MicroStrategy Inc Sell 123.19 - 168.50 0.2598 150.67 150.78 159.15 151.11 149.65
mt 61.28 60.85 2026/10/08 15:56:10 open -0.91000000 -1.49548069 ArcelorMittal Hold 71.30 - 78.74 -0.2579 60.86 60.64 63.77 68.72 58.27
mtb 217.24 214.73 2026/10/08 15:56:10 open 0.93000000 0.43310204 M&T Bank Corp. Buy 218.66 - 241.54 1.6707 215.55 215.92 217.95 225.01 216.08
mtc 4.78 4.99 2026/10/08 15:56:15 extend-hours -0.16000000 -3.20641283 MMTec Inc. Common Shares Sell 3.68 - 6.92 -1.9688 4.88 4.86 4.97 5.36 4.11
mtch 41.49 40.97 2026/10/08 15:56:08 open 0.64000000 1.56211862 Match Group Inc Hold 40.48 - 44.40 2.7997 41.36 41.40 40.63 41.59 35.75
mtd 1,531.55 1,521.56 2026/10/08 15:56:09 open -4.02000000 -0.26420253 Mettler-Toledo International Hold 1,280.58 - 1,519.15 0.9734 1,517.38 1,519.54 1,516.56 1,441.50 1,375.33
mtdr 54.61 54.27 2026/10/08 15:56:08 open 1.63000000 3.00350101 MATADOR RESOURCES COMPANY Sell 51.86 - 63.17 4.2411 54.25 54.21 53.19 55.37 51.10
mtek 0.59 0.61 2026/10/08 14:19:45 open -0.02780000 -4.58745875 Maris-Tech Ltd. Ordinary Shares 0.99 - 1.15 -3.3499 0.60 0.60 0.67 0.89 1.23
mten 1.01 1.09 2026/10/08 15:56:14 extend-hours -0.07000000 -6.42201835 Mingteng International Corporation Inc. Ordinary Shares Hold 1.00 - 1.14 -5.1844 1.05 1.05 1.01 1.02 85.82
mtex 7.60 7.50 2026/10/08 15:20:49 open 0.34000000 4.53333333 Mannatech Inc. Buy 6.33 - 9.00 5.7709 7.87 7.90 7.38 7.59 6.94
mtg 27.82 26.99 2026/10/08 15:56:12 extend-hours 0.80000000 2.96406076 MGIC Investment Corp. Hold 28.73 - 31.47 4.2017 27.41 27.44 27.10 28.72 27.60
mth 60.43 59.28 2026/10/08 15:56:09 open 0.56000000 0.94466937 Meritage Homes Corporation Hold 61.95 - 73.44 2.1823 60.13 60.21 62.34 63.39 68.67
mtls 8.40 8.43 2026/10/08 15:56:12 extend-hours 0 0 Materialise NV Buy 6.47 - 8.01 1.2376 8.45 8.47 8.51 8.15 6.44
mtn 146.54 142.89 2026/10/08 15:56:10 open 1.42000000 0.99377143 Vail Resorts Inc. Sell 130.33 - 148.72 2.2314 143.23 143.33 142.58 140.66 137.31
mtrn 277.24 287.76 2026/10/08 15:56:10 open -13.61000000 -4.72963581 Materion Corporation Buy 232.50 - 257.51 -3.4920 283.91 284.00 299.83 273.16 192.66
mtrx 10.60 10.40 2026/10/08 15:56:08 open 0.15000000 1.44230769 Matrix Service Co Hold 9.78 - 10.91 2.6799 10.53 10.54 10.50 10.22 12.16
mtsi 320.93 331.11 2026/10/08 15:56:08 open -13.70000000 -4.13766026 MACOM Technology Solutions Holdings Inc Hold 239.62 - 286.12 -2.9001 331.98 330.03 327.26 296.67 256.60
mtus 19.61 19.76 2026/10/08 15:56:16 extend-hours -0.33000000 -1.67004049 Metallus Inc. Buy 18.64 - 19.93 -0.4324 19.90 19.99 20.18 19.38 18.54
mtva 1.36 1.47 2026/10/08 12:35:32 open -0.12000000 -8.16326531 MetaVia Inc. Hold 1.54 - 1.84 -6.9257 1.42 1.44 1.49 1.59 3.45
mtw 21.76 21.75 2026/10/08 15:45:33 open -0.33000000 -1.51724138 The Manitowoc Company Inc. Buy 18.96 - 22.76 -0.2796 21.81 21.84 22.72 22.05 14.51
mtx 64.83 64.90 2026/10/08 15:56:14 extend-hours -0.41000000 -0.63174114 Minerals Technologies Inc Hold 66.35 - 72.29 0.6059 64.85 64.89 65.63 66.81 68.00
mtz 215.74 217.93 2026/10/08 15:56:09 open -6.71000000 -3.07897031 MasTec Inc. Hold 207.75 - 251.13 -1.8414 215.42 216.31 219.53 220.02 278.24
mu 1,036.18 1,077.50 2026/10/08 15:56:08 open -50.40000000 -4.67749420 Micron Technology Inc. Hold 924.03 - 1,096.16 -3.4399 1,070.63 1,071.12 1,073.96 1,047.25 652.93
mud 9.33 8.97 2026/10/08 15:10:17 open 0.41000000 4.57079153 Direxion Daily MU Bear 1X Shares Hold 8.84 - 10.75 5.8084 9.07 9.09 9.06 9.44 32.59
mufg 22.44 22.25 2026/10/08 15:56:08 open -0.17000000 -0.76421668 Mitsubishi UFJ Financial Group Inc. Buy 22.23 - 24.13 0.4734 22.34 22.29 22.79 23.16 19.06
mur 38.60 38.26 2026/10/08 15:56:09 open 1.35000000 3.52848928 Murphy Oil Corp. Sell 34.62 - 40.40 4.7661 38.47 38.43 37.87 37.70 35.26
musa 518.19 518.48 2026/10/08 15:56:08 open 6.70000000 1.29223885 MURPHY USA INC. Sell 503.19 - 544.31 2.5298 521.45 521.38 514.17 519.73 479.73
muu 34.31 37.19 2026/10/08 15:56:09 open -3.52540000 -9.47942995 Direxion Daily MU Bull 2X Shares Hold 28.14 - 38.92 -8.2418 36.30 36.10 36.67 34.97 21.02
mux 17.35 16.97 2026/10/08 15:56:15 extend-hours 0.24000000 1.41426046 McEwen Mining Inc. Buy 18.18 - 21.66 2.6519 17.16 17.13 17.61 18.49 20.20
mvbf 29.51 29.55 2026/10/08 15:56:10 open -0.08000000 -0.27072758 MVB Financial Corp. Buy 29.69 - 31.62 0.9669 29.48 29.48 29.87 30.43 27.70
mvis 1.32 1.36 2026/10/08 15:56:14 extend-hours -0.20000000 -14.70588235 Microvision Inc Sell 1.53 - 1.88 -13.4683 1.33 1.34 1.48 1.54 8.47
mvst 0.59 0.61 2026/10/08 15:56:12 extend-hours -0.02560000 -4.21537955 Microvast Holdings Inc. Buy 0.58 - 0.79 -2.9778 0.59 0.60 0.62 0.63 1.96
mwa 21.56 21.25 2026/10/08 15:56:10 open 0.17000000 0.80000000 Mueller Water Products Inc. Hold 21.47 - 25.27 2.0376 21.20 21.20 21.58 22.07 25.31
mx 3.14 3.20 2026/10/08 15:56:11 extend-hours -0.08000000 -2.50000000 Magnachip Semiconductor Corp. Buy 2.75 - 3.27 -1.2624 3.17 3.18 3.44 3.16 3.61
mxct 1.02 1.04 2026/10/08 15:56:08 open -0.02000000 -1.92307692 MaxCyte Inc. Sell 1.16 - 1.35 -0.6855 0.99 1.00 1.07 1.12 1.16
mxl 93.71 103.18 2026/10/08 15:56:08 open -12.61 -12.22136073 MaxLinear Inc. Buy 57.59 - 87.43 -10.9838 99.08 99.94 102.32 89.83 54.06
mye 30.61 30.60 2026/10/08 15:37:59 open -0.05000000 -0.16339869 Myers Industries Inc. Hold 29.77 - 33.31 1.0742 30.66 30.65 31.35 30.93 24.98
myfw 30.19 29.78 2026/10/08 15:56:09 open 0.18000000 0.60443251 First Western Financial Inc. Hold 30.28 - 31.43 1.8420 29.94 29.91 30.00 30.46 27.77
mygn 4.19 4.24 2026/10/08 15:56:13 extend-hours -0.08000000 -1.88679245 Myriad Genetics Inc Hold 3.12 - 4.14 -0.6492 4.17 4.18 4.32 4.04 5.04
myrg 309.81 308.68 2026/10/08 15:56:09 open -2.27000000 -0.73538940 MYR Group Inc. Hold 271.29 - 312.83 0.5022 307.92 307.68 308.31 294.97 312.09
mysz 1.47 1.49 2026/10/08 09:55:16 open -0.10000000 -6.73400673 My Size Inc Buy 1.63 - 2.60 -5.4964 1.42 1.44 1.53 1.63 4.68
na 2.13 2.13 2026/10/08 12:56:35 open -0.04000000 -1.87793427 Nano Labs Ltd Class Buy 2.00 - 2.48 -0.6403 2.18 2.17 2.17 2.29 2.74
nabl 4.53 4.50 2026/10/08 15:56:08 open 0.02000000 0.44444444 N-able Inc. Hold 3.75 - 4.19 1.6820 4.54 4.54 4.41 4.09 5.19
nams 21.30 22.00 2026/10/08 15:56:08 open -0.87000000 -3.95454545 NewAmsterdam Pharma Company N.V. Ordinary Shares Hold 21.16 - 27.40 -2.7169 21.30 21.50 22.63 22.46 31.36
nat 8.58 8.33 2026/10/08 15:56:12 extend-hours 0.36750000 4.41176471 Nordic American Tanker Hold 6.52 - 8.25 5.6494 8.50 8.46 8.33 8.09 5.59
nath 101.90 101.89 2026/10/08 14:56:00 open 0.03000000 0.02944352 Nathan's Famous Inc Buy 94.29 - 98.98 1.2670 101.82 101.79 101.62 100.35 99.70
natl 45.64 45.42 2026/10/08 15:56:16 extend-hours 0.15000000 0.33025099 NCR Atleos Corporation Hold 45.48 - 46.62 1.5679 45.46 45.52 45.45 45.87 42.57
natr 12.50 12.54 2026/10/08 15:27:18 open -0.02000000 -0.15948963 Nature's Sunshine Products Inc. Hold 12.91 - 14.29 1.0781 12.47 12.46 12.51 12.88 20.17
naut 1.82 2.00 2026/10/08 15:56:11 open -0.13000000 -6.50000000 Nautilus Biotechnolgy Inc. Sell 0.88 - 1.12 -5.2624 1.91 1.91 1.82 1.34 2.02
navi 9.30 9.00 2026/10/08 15:56:13 extend-hours 0.23000000 2.55555556 Navient Corporation Sell 9.15 - 10.00 3.7932 9.11 9.13 9.09 9.29 9.76
nb 3.40 3.41 2026/10/08 15:56:10 open 0 0 NioCorp Developments Ltd. Hold 3.50 - 4.47 1.2376 3.41 3.41 3.45 3.55 5.12
nbbk 22.44 22.26 2026/10/08 15:38:01 open 0.28000000 1.25786164 NB Bancorp Inc. Hold 22.04 - 23.16 2.4955 22.37 22.40 22.42 22.65 20.95
nbhc 38.14 37.51 2026/10/08 15:45:31 open 0.48000000 1.27965876 NATIONAL BANK HOLDINGS CORP. Hold 39.86 - 42.07 2.5173 37.78 37.79 38.14 39.76 40.05
nbis 219.36 233.13 2026/10/08 15:56:07 open -15.95000000 -6.84167632 Nebius Group N.V. Class Sell 199.54 - 243.88 -5.6041 227.57 226.83 235.73 229.59 160.57
nbix 141.18 142.88 2026/10/08 15:56:08 open -2.22000000 -1.55375140 Neurocrine Biosciences Inc Hold 138.94 - 158.35 -0.3161 141.24 141.12 142.98 144.96 146.09
nbn 125.94 125.97 2026/10/08 15:45:37 open 0.36000000 0.28578233 Northeast Bank Hold 124.65 - 133.59 1.5234 125.71 125.81 125.94 129.96 115.45
nbr 81.51 81.51 2026/10/08 15:56:13 extend-hours 1.47000000 1.80345970 Nabors Industries Ltd. Sell 82.99 - 95.61 3.0411 80.92 81.20 80.83 83.58 77.03
nbtb 50.49 50.18 2026/10/08 15:56:11 open 0.35000000 0.69748904 NBT Bancorp Inc Hold 50.31 - 52.27 1.9351 50.06 50.13 50.70 51.30 45.91
nc 36.42 36.26 2026/10/08 15:10:13 open 0.49000000 1.35135135 NACCO Industries Inc. Hold 36.34 - 43.13 2.5890 35.95 35.95 36.23 37.22 46.87
ncdl 10.86 10.66 2026/10/08 15:27:17 open 0.20000000 1.87617261 Nuveen Churchill Direct Lending Corp Hold 11.71 - 12.60 3.1138 10.77 10.78 10.93 11.55 12.96
nclh 15.51 14.86 2026/10/08 15:56:09 open 0.33170000 2.23216689 Norwegian Cruise Line Holdings Ltd. Ordinary Shares Buy 14.12 - 17.26 3.4698 15.09 15.05 15.11 14.83 19.31
ncmi 2.20 2.21 2026/10/08 15:56:09 open 0.01000000 0.45248869 National CineMedia Inc. Buy 2.17 - 2.72 1.6901 2.18 2.18 2.15 2.22 3.39
ncno 19.71 19.09 2026/10/08 15:56:08 open 0.59000000 3.09062336 nCino Inc. Sell 19.23 - 23.63 4.3282 19.38 19.43 19.20 20.01 19.87
ncpl 1.31 1.67 2026/10/08 15:56:13 extend-hours -0.25 -14.97005988 Netcapital Inc. Buy 0.42 - 1.27 -13.7325 1.52 1.51 1.38 1.05 0.84
ncra 1.67 1.64 2026/10/08 09:35:34 open 0 0 Nocera Inc. Sell 1.74 - 2.83 1.2376 1.66 1.66 1.65 1.86 12.92
ndaq 92.17 91.65 2026/10/08 15:56:08 open 0.44000000 0.48008729 Nasdaq Inc. Sell 88.76 - 99.47 1.7177 91.57 91.56 91.67 92.05 90.97
ndls 13.69 13.53 2026/10/08 15:56:12 extend-hours 0.15000000 1.10905730 Noodles & Company Class A Sell 12.91 - 15.51 2.3467 13.59 13.58 13.57 13.38 10.48
ndsn 326.92 326.63 2026/10/08 15:56:11 open -0.82000000 -0.25104859 Nordson Corp Hold 307.45 - 334.58 0.9866 325.66 325.82 330.96 322.44 284.29
ne 42.29 41.74 2026/10/08 15:56:08 open 1.18000000 2.82702444 Noble Corporation plc Sell 43.74 - 48.08 4.0646 42.10 42.16 41.65 43.11 40.43
necb 27.52 27.20 2026/10/08 15:45:32 open 0.08000000 0.29411765 Northeast Community Bancorp Inc. Hold 26.20 - 27.30 1.5317 27.48 27.47 26.86 27.01 24.43
nee 77.18 77.10 2026/10/08 15:56:08 open 0.31000000 0.40207523 Nextra Energy Inc. Hold 75.62 - 84.22 1.6397 76.89 76.90 76.91 78.56 85.94
neeps 49.29 49.33 2026/10/08 14:02:47 open 0.11000000 0.22298804 NextEra Energy Inc. 7.299% Corporate Units Hold 48.77 - 52.58 1.4606 49.18 49.18 49.21 49.69 53.36
neept 46.01 45.92 2026/10/08 14:02:47 open 0.03000000 0.06533101 NextEra Energy Inc. 7.234% Corporate Units Hold 45.39 - 48.48 1.3029 45.91 45.92 45.84 46.41 49.70
negg 11.46 11.87 2026/10/08 14:56:01 open -0.67000000 -5.64448189 Newegg Commerce Inc. Common Shares Sell 13.03 - 18.01 -4.4069 11.73 11.73 11.87 12.98 36.22
nem 115.36 113.19 2026/10/08 15:56:08 open 2.01000000 1.77577525 Newmont Corporation Hold 121.30 - 135.14 3.0134 114.57 114.43 115.26 120.55 106.70
neo 16.03 15.72 2026/10/08 15:56:15 extend-hours 0.05000000 0.31806616 NeoGenomics Inc. Sell 16.79 - 19.91 1.5557 15.59 15.65 17.23 18.11 12.64
neog 11.76 11.50 2026/10/08 15:56:11 extend-hours 0.02000000 0.17391304 Neogen Corp Hold 11.56 - 13.98 1.4115 11.79 11.78 12.20 12.57 9.68
neon 0.88 0.87 2026/10/08 15:56:16 extend-hours -0.00500000 -0.57471264 Neonode Inc. Buy 0.80 - 0.94 0.6629 0.91 0.90 0.90 0.88 1.53
neov 2.59 2.76 2026/10/08 15:45:31 open -0.18000000 -6.52173913 NeoVolta Inc. Sell 2.40 - 4.24 -5.2841 2.68 2.71 2.80 3.00 3.15
neph 3.20 3.16 2026/10/08 14:55:50 open 0.09000000 2.84810127 Nephros Inc. 4.05 - 4.55 4.0857 3.17 3.17 3.38 3.97 3.97
nerv 3.23 3.25 2026/10/08 15:56:16 extend-hours -0.05000000 -1.53846154 Minerva Neurosciences Inc Sell 3.45 - 5.43 -0.3009 3.27 3.26 3.29 3.54 4.70
nesr 23.20 23.71 2026/10/08 15:56:12 extend-hours -0.30000000 -1.26528891 National Energy Services Reunited Corp. Ordinary Shares Sell 31.49 - 35.11 -0.0277 23.67 23.77 24.20 29.26 22.97
net 340.90 340.02 2026/10/08 15:56:08 open -1.08000000 -0.31762837 Cloudflare Inc. Class A par value $0.001 per share Sell 272.74 - 358.82 0.9200 345.69 343.94 350.41 334.63 244.22
neu 905.59 905.23 2026/10/08 15:45:32 open -2.20000000 -0.24303216 NewMarket Corporation Hold 862.47 - 930.72 0.9946 906.18 905.74 918.49 902.06 765.50
neup 3.38 3.40 2026/10/08 15:10:16 open -0.07000000 -2.05882353 Neuphoria Therapeutics Inc. Hold 3.65 - 3.86 -0.8212 3.40 3.40 3.45 3.59 4.21
newt 11.03 10.83 2026/10/08 15:56:09 open 0.11000000 1.01569714 NewtekOne Inc. Hold 11.30 - 12.45 2.2533 10.85 10.87 11.12 11.45 12.28
nexa 12.53 12.46 2026/10/08 15:56:14 extend-hours -0.09000000 -0.72231140 Nexa Resources S.A. Common Shares Sell 12.08 - 15.82 0.5153 12.53 12.56 12.34 12.70 11.70
next 6.77 6.79 2026/10/08 15:56:12 extend-hours 0.21000000 3.09278351 NextDecade Corporation Sell 6.66 - 7.67 4.3304 6.80 6.80 6.61 6.87 6.64
nfe 4.30 4.99 2026/10/08 15:56:09 open -0.63580000 -12.74148297 New Fortress Energy Inc. Class A Buy 6.10 - 16.48 -11.5039 4.50 4.53 5.52 9.28 35.00
nfg 78.32 78.05 2026/10/08 15:56:10 open 0.53000000 0.67905189 National Fuel Gas Co. Hold 78.61 - 83.83 1.9167 78.33 78.39 77.25 79.16 82.21
nfxl 14.56 13.96 2026/10/08 15:56:10 open 0.73000000 5.22922636 Direxion Daily NFLX Bull 2X Shares Sell 14.61 - 20.07 6.4668 14.19 14.12 13.44 14.82 25.81
nfxs 21.26 21.57 2026/10/08 14:19:41 open -0.57850000 -2.68196569 Direxion Daily NFLX Bear 1X Shares 18.42 - 21.12 -1.4444 21.26 21.20 21.96 21.12 18.36
ngg 77.09 76.97 2026/10/08 15:56:11 extend-hours 1 1.29920748 National Grid PLC Hold 74.93 - 81.17 2.5368 76.62 76.60 76.23 76.45 81.32
ngl 15.32 15.45 2026/10/08 15:45:35 open 0.04000000 0.25889968 NGL ENERGY PARTNERS LP Sell 15.35 - 18.97 1.4965 15.27 15.24 15.63 16.05 13.61
ngne 26.51 28.00 2026/10/08 15:45:35 open 0.93000000 3.32142857 Neurogene Inc. Sell 30.93 - 40.84 4.5590 27.03 27.01 26.14 29.68 26.69
ngs 33.29 33.53 2026/10/08 15:27:19 open -0.06000000 -0.17894423 Natural Gas Services Group Inc. Sell 33.18 - 38.08 1.0587 33.45 33.43 33.35 34.50 35.67
ngvc 30.43 30.31 2026/10/08 15:45:32 open 0.04000000 0.13196965 NATURAL GROCERS BY VITAMIN COTTAGE INC Hold 27.00 - 30.98 1.3696 30.35 30.39 30.26 30.06 28.83
ngvt 71.56 70.44 2026/10/08 15:56:08 open 0.49000000 0.69562748 Ingevity Corporation Buy 67.13 - 71.79 1.9332 71.50 71.49 71.93 70.84 67.48
nhi 64.51 63.83 2026/10/08 15:56:11 extend-hours 0.62000000 0.97133010 National Health Investors Hold 67.16 - 73.39 2.2089 64.19 64.25 65.01 67.10 75.54
ni 40.56 40.51 2026/10/08 15:56:08 open -0.01000000 -0.02468526 NiSource Inc. Hold 39.12 - 41.90 1.2129 40.34 40.38 40.02 40.26 44.08
nic 163.78 161.57 2026/10/08 15:27:18 open 2.14000000 1.32450331 Nicolet BanksharesInc. Hold 164.78 - 172.16 2.5621 161.88 161.95 163.78 167.14 148.51
nice 117.01 116.68 2026/10/08 15:56:11 open 0.89000000 0.76276997 NICE Ltd Hold 98.04 - 118.29 2.0004 116.26 116.50 115.85 109.40 108.51
nine 7.86 7.94 2026/10/08 15:20:52 open -0.17000000 -2.14105793 Nine Energy Service Inc. Hold 8.63 - 10.64 -0.9035 7.93 7.97 7.79 9.02 6.69
nivf 0.08 0.10 2026/10/08 15:56:10 open -0.02510000 -25.25150905 NewGenIvf Group Limited Class Sell 0.54 - 1.65 -24.0139 0.10 0.10 0.11 0.51 62.21
nixx 0.30 0.30 2026/10/08 08:43:17 extend-hours -0.00180000 -0.59074500 Nixxy Inc. Buy 0.36 - 0.71 0.6469 0.30 0.30 0.31 0.37 0.80
njr 51.02 50.97 2026/10/08 15:56:12 extend-hours 0.05000000 0.09809692 New Jersey Resources Corp Hold 51.06 - 54.49 1.3357 51.04 51.09 51.21 51.96 52.13
nke 34.79 34.13 2026/10/08 15:56:08 open 0.25630000 0.75106227 Nike Inc. Hold 35.51 - 39.60 1.9887 34.27 34.29 34.42 35.30 50.16
nksh 43.03 42.64 2026/10/08 15:56:16 extend-hours 0.18000000 0.42213884 National Bankshares Inc/VA Hold 40.20 - 43.30 1.6597 42.82 42.80 42.83 42.68 36.62
nktr 40.87 39.89 2026/10/08 15:56:10 open 0.54000000 1.35372274 Nektar Therapeutics Sell 57.66 - 76.37 2.5913 40.18 39.90 42.20 55.55 62.56
nktx 2.20 2.25 2026/10/08 15:45:37 open -0.04000000 -1.77777778 Nkarta Inc. Sell 2.63 - 3.23 -0.5402 2.20 2.21 2.41 2.66 2.41
nl 6.93 6.99 2026/10/08 12:27:34 open 0.02000000 0.28612303 NL Industries Inc. Hold 6.53 - 7.07 1.5237 7.05 6.98 6.99 6.97 6.12
nlop 9.71 9.58 2026/10/08 15:38:02 open 0.13000000 1.35699374 Net Lease Office Properties Hold 9.93 - 11.61 2.5946 9.67 9.67 9.66 10.15 16.01
nly 18.33 17.81 2026/10/08 15:56:09 open 0.37000000 2.07748456 Annaly Capital Management. Inc. Hold 20.60 - 23.10 3.3151 17.89 17.88 18.27 19.98 21.78
nmfc 6.82 6.74 2026/10/08 15:56:11 open 0.07000000 1.03857567 NEW MOUNTAIN FINANCE CORPORATION Hold 6.99 - 7.63 2.2762 6.76 6.77 6.86 6.98 8.04
nmg 1.06 1.07 2026/10/08 14:56:03 open -0.01000000 -0.93457944 Nouveau Monde Graphite Inc. Sell 1.34 - 1.51 0.3030 1.07 1.07 1.13 1.26 2.00
nmih 40.68 39.33 2026/10/08 15:56:10 open 1.07000000 2.72056954 NMI Holdings Inc. Hold 41.57 - 45.39 3.9582 40.05 40.04 39.39 41.49 39.48
nmm 92.04 91.20 2026/10/08 15:27:22 open 1.21000000 1.32675439 Navios Maritime Partners L.P. Buy 85.40 - 93.71 2.5644 91.74 91.94 91.83 92.27 70.60
nmr 9.52 9.45 2026/10/08 15:56:09 open 0.01000000 0.10582011 Nomura Holdings Inc Buy 9.77 - 10.86 1.3434 9.47 9.47 9.66 10.03 8.68
nmra 0.48 0.46 2026/10/08 15:56:10 open 0.01170000 2.52481657 Neumora Therapeutics Inc. Sell 0.69 - 1.56 3.7624 0.47 0.48 0.50 0.68 1.89
nmrk 12.50 12.04 2026/10/08 15:56:11 extend-hours 0.32500000 2.69933555 Newmark Group Inc. Class A Hold 13.10 - 16.00 3.9369 12.24 12.27 12.52 13.31 15.39
nmtc 1.09 1.09 2026/10/08 15:12:49 open -0.06000000 -5.50458716 NeuroOne Medical Technologies Corporation Sell 1.30 - 2.16 -4.2670 1.09 1.09 1.09 1.30 3.40
nn 11.56 12.63 2026/10/08 15:56:08 open -1.09000000 -8.63024545 NextNav Inc. Hold 14.22 - 15.87 -7.3926 11.46 11.69 13.06 13.82 15.57
nnbr 4.00 3.96 2026/10/08 15:56:10 open -0.01000000 -0.25252525 NN Inc Buy 3.26 - 3.86 0.9851 3.92 3.93 4.07 3.81 2.46
nne 15.27 15.71 2026/10/08 15:56:09 open -0.76000000 -4.83768300 Nano Nuclear Energy Inc. Hold 15.64 - 19.35 -3.6001 15.64 15.70 15.77 16.00 24.57
nni 125.92 124.25 2026/10/08 15:56:15 extend-hours 1.44000000 1.15895372 Nelnet Inc. Class A Hold 125.03 - 128.76 2.3966 124.36 124.36 124.29 125.08 130.45
nnn 40.14 39.94 2026/10/08 15:56:10 open 0.43000000 1.07661492 NNN REIT Inc. Hold 41.18 - 46.12 2.3142 39.73 39.72 40.25 41.45 42.98
nnox 0.56 0.60 2026/10/08 14:47:34 open -0.02950000 -4.88572375 NANO-X IMAGING LTD Ordinary Shares Hold 0.66 - 0.93 -3.6481 0.57 0.58 0.62 0.66 2.01
noa 11.77 11.99 2026/10/08 14:55:58 open 0 0 North American Construction Group Ltd. Sell 12.47 - 13.68 1.2376 11.84 11.86 12.08 12.50 14.00
noc 484.06 474.82 2026/10/08 15:56:10 open 6.80000000 1.43212165 Northrop Grumman Corp. Hold 508.98 - 549.95 2.6697 477.67 475.84 478.42 502.55 578.52
nodk 14.92 14.92 2026/10/08 14:47:43 open 0.15000000 1.00569896 NI Holdings Inc. Hold 14.73 - 15.34 2.2433 14.89 14.91 14.89 14.94 14.03
nog 25.16 24.75 2026/10/08 15:56:11 extend-hours 0.96000000 3.87878788 Northern Oil and Gas Inc. Sell 22.81 - 27.12 5.1164 24.88 24.83 24.09 24.76 23.85
nok 10.10 10.34 2026/10/08 15:56:08 open -0.40800000 -3.94584139 Nokia Corporation Hold 9.65 - 11.13 -2.7082 10.30 10.27 10.49 10.59 9.40
nomd 11.06 11.07 2026/10/08 15:56:09 open 0.05000000 0.45167118 Nomad Foods Limited Hold 10.50 - 12.15 1.6893 10.94 10.96 10.86 10.80 11.16
nov 19.01 18.82 2026/10/08 15:56:11 extend-hours 0.37000000 1.96599362 NOV Inc. Hold 19.90 - 21.71 3.2036 18.91 18.90 18.97 19.76 18.49
novt 136.51 141.52 2026/10/08 15:56:08 open -7.31000000 -5.16534765 Novanta Inc. Buy 132.80 - 149.31 -3.9277 136.19 136.48 145.40 141.82 135.77
now 139.93 139.25 2026/10/08 15:56:08 open 1.74000000 1.24955117 SERVICENOW INC. Sell 125.80 - 147.99 2.4872 138.31 138.45 136.79 134.93 128.53
npce 12.42 12.66 2026/10/08 15:56:09 open -0.37000000 -2.92259084 Neuropace Inc. Hold 13.87 - 15.19 -1.6850 12.41 12.41 12.82 13.49 14.43
npk 151.81 147.44 2026/10/08 15:56:12 extend-hours 4.33000000 2.93678785 National Presto Industries Inc. Hold 144.10 - 156.80 4.1744 148.30 148.58 149.88 149.64 128.20
npki 11.49 11.42 2026/10/08 15:56:08 open 0.07000000 0.61295972 NPK International Inc. Hold 11.68 - 13.55 1.8506 11.51 11.51 11.72 12.20 13.44
npo 306.76 315.44 2026/10/08 15:56:09 open -10 -3.17017499 Enpro Inc. Hold 283.65 - 311.19 -1.9326 310.80 311.14 323.13 308.93 278.20
npwr 1.25 1.24 2026/10/08 15:56:09 open 0.01000000 0.80645161 NET Power Inc. Hold 1.63 - 1.95 2.0441 1.23 1.23 1.31 1.60 2.03
nrc 20.36 20.19 2026/10/08 15:20:51 open 0.23000000 1.13946000 National Research Corporation (Delaware) Sell 20.01 - 22.31 2.3771 20.37 20.32 20.51 20.39 18.42
nrds 9.82 9.04 2026/10/08 15:56:12 extend-hours 0.86070000 9.52101770 NerdWallet Inc. Class A Buy 8.10 - 10.12 10.7586 9.23 9.24 8.88 8.99 10.71
nrdy 6.80 6.72 2026/10/08 12:01:30 open -0.11000000 -1.63690476 Nerdy Inc. Hold 8.58 - 10.39 -0.3993 6.75 6.77 7.20 8.31 12.99
nref 15.38 15.35 2026/10/08 13:09:11 open 0.26000000 1.69381107 NexPoint Real Estate Finance Inc. Hold 15.76 - 17.79 2.9314 15.41 15.45 15.57 16.14 15.01
nrg 106.35 107.50 2026/10/08 15:56:08 open -2.36000000 -2.19534884 NRG Energy Inc. Buy 97.85 - 119.64 -0.9577 106.62 106.57 101.25 103.81 143.11
nrgv 3.32 3.58 2026/10/08 15:56:08 open -0.29000000 -8.10055866 Energy Vault Holdings Inc. Buy 3.27 - 4.77 -6.8630 3.50 3.51 3.76 4.09 3.88
nrim 24.64 24.23 2026/10/08 15:56:12 extend-hours 0.35000000 1.44449030 Northrim BanCorp Inc Buy 24.53 - 26.45 2.6821 24.48 24.51 24.59 25.19 24.69
nrix 22.26 22.49 2026/10/08 15:56:08 open -0.68000000 -3.02356603 Nurix Therapeutics Inc. Sell 23.65 - 26.95 -1.7860 21.88 22.01 22.79 23.75 19.32
nrp 110.94 110.71 2026/10/08 15:45:38 open 0.93000000 0.84003252 Natural Resource Partners L.P. Hold 107.58 - 113.72 2.0776 110.81 111.05 109.52 109.89 109.08
nrsn 3.66 3.82 2026/10/08 15:38:00 open -0.24000000 -6.28272251 NeuroSense Therapeutics Ltd. Ordinary Shares Sell 6.35 - 10.22 -5.0451 3.75 3.71 3.92 5.56 14.34
nrxp 2.88 2.88 2026/10/08 15:56:11 extend-hours 0 0 NRX Pharmaceuticals Inc. Sell 3.03 - 3.67 1.2376 2.84 2.87 2.88 3.09 2.94
nsc 317.22 313.30 2026/10/08 15:56:08 open 3.79000000 1.20970316 Norfolk Southern Corp. Hold 309.07 - 352.68 2.4473 313.75 313.97 314.62 315.84 307.24
nsit 161.01 158.76 2026/10/08 15:56:08 open 1.24000000 0.78105316 Insight Enterprises Inc Hold 150.63 - 165.37 2.0187 160.97 161.23 160.40 160.27 108.26
nsp 49.83 48.45 2026/10/08 15:56:09 open 1.51000000 3.11661507 Insperity Inc Hold 47.90 - 53.54 4.3542 49.08 49.21 47.84 48.81 40.14
nspr 0.47 0.50 2026/10/08 15:45:30 open -0.03400000 -6.80000000 InspireMD Inc. Hold 0.70 - 0.92 -5.5624 0.49 0.50 0.56 0.67 1.26
nssc 35.12 35.32 2026/10/08 15:56:13 extend-hours -0.03000000 -0.08493771 Napco Security Technologies Inc Hold 35.24 - 37.08 1.1527 35.08 35.19 35.94 35.89 39.66
ntap 230.93 233.94 2026/10/08 15:56:08 open -4.72000000 -2.01761135 NetApp Inc Buy 180.77 - 199.28 -0.7800 233.36 233.58 226.68 211.05 144.51
ntb 57.76 57.42 2026/10/08 15:45:38 open 0.43000000 0.74886799 The Bank of N.T. Butterfield & Son Limited Hold 58.11 - 61.53 1.9865 57.52 57.55 58.24 58.98 54.20
ntcl 1.93 1.92 2026/10/08 09:30:00 open -0.11830000 -6.16145833 NETCLASS TECHNOLOGY INC Class 1.80 - 2.43 -4.9239 1.93 1.93 1.94 1.99 20.72
ntct 39.23 39.73 2026/10/08 15:56:08 open -0.77000000 -1.93808205 Netscout Systems Inc Hold 36.98 - 39.46 -0.7005 39.44 39.46 40.48 39.20 34.49
ntes 119.64 119.55 2026/10/08 15:56:09 open -1.01000000 -0.84483480 NetEase inc. Sell 115.61 - 128.80 0.3928 119.03 119.04 119.31 116.68 125.78
ntgr 23.31 23.02 2026/10/08 15:56:13 extend-hours 0.10000000 0.43440487 NETGEAR Inc. Sell 20.84 - 22.90 1.6720 23.22 23.23 23.13 22.56 24.19
ntla 12.60 11.90 2026/10/08 15:56:08 open 0.88000000 7.39495798 Intellia Therapeutics Inc Sell 11.36 - 13.51 8.6326 11.96 11.85 12.19 11.96 12.48
ntnx 73.32 73.47 2026/10/08 15:56:10 open -0.31000000 -0.42194093 Nutanix Inc. Class A Hold 65.39 - 70.04 0.8157 73.47 73.40 72.89 69.86 53.96
ntr 70.00 70.59 2026/10/08 15:56:12 extend-hours -0.10000000 -0.14167316 Nutrien Ltd. Common Shares Sell 72.84 - 80.73 1.0959 70.30 70.38 70.18 73.54 68.15
ntra 390.42 387.59 2026/10/08 15:56:10 open -4.77000000 -1.23068191 Natera Inc. Hold 320.76 - 408.79 0.0069 387.55 388.71 405.24 382.40 261.60
ntrb 6.31 6.75 2026/10/08 15:27:21 open -0.70500000 -10.44444444 Nutriband Inc. Sell 4.34 - 8.99 -9.2068 6.36 6.34 6.97 7.33 4.66
ntrp 1.90 1.88 2026/10/08 15:20:49 open 0.05000000 2.65957447 NextTrip Inc. Buy 1.17 - 2.02 3.8972 1.96 1.96 1.91 1.80 2.65
ntst 17.40 17.24 2026/10/08 15:56:08 open 0.22000000 1.27610209 NetSTREIT Corp. Sell 18.15 - 20.75 2.5137 17.10 17.08 17.37 18.12 19.35
ntwk 6.01 6.22 2026/10/08 15:56:10 open -0.22000000 -3.53697749 NetSol Technologies Inc. Buy 4.00 - 4.75 -2.2994 6.13 6.16 6.06 5.05 4.11
nu 15.41 15.50 2026/10/08 15:56:08 open -0.21990000 -1.41870968 Nu Holdings Ltd. Hold 13.56 - 15.68 -0.1811 15.54 15.50 14.78 14.17 15.03
nue 246.17 245.13 2026/10/08 15:56:10 open -0.30000000 -0.12238404 Nucor Corporation Hold 242.40 - 265.14 1.1152 247.13 247.12 245.29 248.38 206.27
nus 4.76 4.80 2026/10/08 15:56:12 extend-hours -0.03000000 -0.62500000 NuSkin Enterprises Inc. Hold 4.57 - 4.88 0.6126 4.78 4.80 4.68 4.69 7.24
nutx 205.56 210.39 2026/10/08 15:56:14 extend-hours -8.01000000 -3.80721517 Nutex Health Inc. Buy 187.34 - 217.32 -2.5696 211.25 211.66 215.74 210.97 148.72
nuvb 4.92 4.80 2026/10/08 15:56:11 extend-hours 0.09000000 1.87500000 Nuvation Bio Inc. Hold 5.71 - 7.10 3.1126 4.73 4.76 5.04 5.53 5.85
nuwe 0.68 0.70 2026/10/08 14:47:34 open 0.00630000 0.90000000 Nuwellis Inc. Sell 0.73 - 1.09 2.1376 0.69 0.69 0.70 0.77 41.66
nvax 10.98 11.01 2026/10/08 15:56:08 open -0.19200000 -1.74386921 Novavax Inc Buy 9.05 - 10.83 -0.5063 10.94 11.01 11.17 10.30 8.92
nvcr 14.29 14.59 2026/10/08 15:56:08 open -0.44000000 -3.01576422 NovoCure Limited Ordinary Shares Sell 15.35 - 17.99 -1.7782 14.09 14.16 14.99 15.44 14.28
nvct 20.07 20.05 2026/10/08 15:56:10 open -0.16000000 -0.79800499 Nuvectis Pharma Inc. Sell 21.07 - 25.89 0.4396 19.95 20.02 20.75 21.66 12.88
nvda 230.41 234.92 2026/10/08 15:56:08 open -6.53540000 -2.78196833 Nvidia Corp Hold 209.66 - 230.36 -1.5444 235.60 235.46 235.97 227.00 200.37
nvdd 28.54 27.99 2026/10/08 15:56:14 extend-hours 0.77000000 2.75098249 Direxion Daily NVDA Bear 1X Shares Hold 28.69 - 32.16 3.9886 28.13 28.13 27.95 29.29 35.06
nvec 111.32 111.30 2026/10/08 15:56:15 extend-hours -0.47000000 -0.42228212 NVE Corp Buy 97.26 - 108.82 0.8153 109.94 109.96 112.43 106.28 85.82
nvgs 24.45 23.82 2026/10/08 15:56:10 open 0.93000000 3.90428212 NAVIGATOR HOLDINGS LTD. Sell 21.48 - 25.06 5.1419 24.03 24.08 23.78 23.83 20.34
nvmi 353.17 368.86 2026/10/08 15:56:10 open -23.18000000 -6.28422708 Nova Ltd. Ordinary Shares Hold 334.65 - 377.11 -5.0466 361.31 362.40 384.40 370.16 411.20
nvni 0.54 0.85 2026/10/08 15:45:33 open -0.33020000 -38.84705882 Nvni Group Limited Ordinary Shares Sell 0.84 - 1.04 -37.6095 0.63 0.78 0.84 0.84 1.55
nvno 8.27 8.41 2026/10/08 14:55:54 open -0.22500000 -2.67538644 enVVeno Medical Corporation Sell 8.79 - 11.49 -1.4378 8.35 8.44 8.20 8.94 11.71
nvo 38.21 37.80 2026/10/08 15:56:08 open -0.12000000 -0.31746032 Novo-Nordisk A/S Hold 38.17 - 48.66 0.9201 37.68 37.70 37.60 40.00 45.15
nvr 5,989.37 5,883.87 2026/10/08 15:56:08 open 70.93000000 1.20549910 NVR Inc. Hold 6,088.28 - 6,433.74 2.4431 5,905.25 5,902.64 5,996.07 6,102.09 6,731.75
nvri 19.67 19.62 2026/10/08 15:45:30 open 0.13000000 0.66258919 Enviri Corporation Sell 19.43 - 23.32 1.9002 19.62 19.57 19.86 20.36 19.37
nvs 143.18 142.77 2026/10/08 15:56:10 open -0.17000000 -0.11907263 Novartis AG Buy 137.16 - 163.09 1.1185 141.69 141.85 141.33 140.98 146.81
nvt 163.80 164.86 2026/10/08 15:56:09 open -3.62000000 -2.19580250 nVent Electric plc Ordinary Shares Hold 146.64 - 162.88 -0.9582 166.61 166.68 168.65 164.40 137.29
nvts 10.91 11.07 2026/10/08 15:56:09 open -0.33310000 -3.00903342 Navitas Semiconductor Corporation Buy 10.48 - 12.67 -1.7714 10.97 10.96 11.84 11.71 12.43
nwbi 14.85 14.70 2026/10/08 15:56:13 extend-hours 0.13000000 0.88435374 Northwest Bancshares Inc Hold 15.04 - 15.62 2.1220 14.69 14.70 14.93 15.23 13.65
nwe 74.70 74.00 2026/10/08 15:56:10 open 0.84000000 1.13513514 NorthWestern Energy Group Inc. Buy 67.98 - 71.78 2.3727 73.30 73.45 70.59 69.99 68.62
nwfl 33.93 34.00 2026/10/08 15:56:15 extend-hours 0.14000000 0.41182527 Norwood Financial Corp Hold 33.34 - 35.25 1.6494 33.92 33.99 33.75 34.15 30.70
nwl 5.70 5.77 2026/10/08 15:56:09 open 0.01000000 0.17331023 Newell Brands Inc. Sell 5.48 - 6.34 1.4109 5.63 5.64 5.52 5.57 4.57
nwn 47.90 47.95 2026/10/08 15:56:16 extend-hours 0.02000000 0.04171011 Northwest Natural Holding Company Hold 46.97 - 50.39 1.2793 47.67 47.72 47.39 47.81 49.05
nwpx 100.45 102.09 2026/10/08 15:56:08 open -2.23000000 -2.18434714 Northwest Pipe Co Buy 100.52 - 114.28 -0.9467 101.37 101.18 104.25 103.09 92.86
nws 31.93 31.62 2026/10/08 15:45:32 open 0.40000000 1.26502214 News Corporation Class B Hold 31.22 - 35.32 2.5026 31.54 31.56 31.63 32.08 30.25
nwsa 28.99 28.70 2026/10/08 15:56:08 open 0.36000000 1.25435540 News Corporation Class A Buy 28.12 - 31.19 2.4920 28.86 28.87 28.76 29.10 26.75
nx 18.56 18.14 2026/10/08 15:56:11 extend-hours 0.15000000 0.82690187 Quanex Building Products Corporation Buy 18.49 - 22.93 2.0645 18.28 18.28 18.80 19.77 17.80
nxe 8.67 8.89 2026/10/08 15:56:09 open -0.29000000 -3.26209224 NexGen Energy Ltd. Hold 9.27 - 11.21 -2.0245 8.69 8.77 9.00 9.20 10.44
nxgl 0.15 0.15 2026/10/08 15:45:32 open -0.02690000 -17.93333333 NexGel Inc Sell 0.25 - 0.36 -16.6957 0.16 0.16 0.17 0.21 0.91
nxl 4.13 4.25 2026/10/08 14:40:57 open -0.32200000 -7.57647059 Nexalin Technology Inc. Hold 4.27 - 9.56 -6.3389 4.14 4.11 5.27 4.79 15.42
nxp 13.01 13.19 2026/10/08 15:27:12 open -0.11000000 -0.83396513 NUVEEN SELECT TAX-FREE INC Hold 12.95 - 14.27 0.4036 13.05 13.07 13.17 13.32 14.10
nxpi 229.72 229.45 2026/10/08 15:56:08 open -4.15000000 -1.80867291 NXP Semiconductors N.V. Buy 218.98 - 237.57 -0.5711 227.67 228.12 238.97 235.15 237.53
nxpl 9.00 9.11 2026/10/08 11:31:06 open -0.14000000 -1.53667157 NextPlat Corp Hold 8.82 - 9.68 -0.2991 9.12 9.16 9.00 9.03 6.92
nxst 162.17 157.64 2026/10/08 15:56:13 extend-hours 3.95000000 2.50570921 Nexstar Media Group Inc. Hold 156.53 - 189.39 3.7433 158.99 158.88 157.78 160.74 191.93
nxt 85.27 84.60 2026/10/08 15:56:09 open -0.78000000 -0.92198582 Nextracker Inc. Class A Buy 78.03 - 89.58 0.3156 85.44 85.32 84.34 82.74 104.03
nxtc 6.46 6.24 2026/10/08 14:56:03 open 0.22000000 3.52564103 NextCure Inc. Sell 4.82 - 8.42 4.7632 6.48 6.51 5.65 5.97 8.79
nyax 45.51 45.66 2026/10/08 13:45:41 open -1.18000000 -2.58431888 Nayax Ltd. Ordinary Shares Hold 42.63 - 54.02 -1.3467 45.59 45.56 47.91 46.00 55.82
nyc 5.86 6.05 2026/10/08 15:27:15 open -0.51000000 -8.42975207 American Strategic Investment Co. Hold 5.85 - 6.52 -7.1921 5.80 5.79 6.18 6.15 8.22
nyt 66.43 65.57 2026/10/08 15:56:08 open 1.70000000 2.59264908 New York Times Co. Buy 61.89 - 72.41 3.8303 65.87 65.90 64.26 65.97 71.08
nyxh 1.35 1.38 2026/10/08 15:27:21 open -0.07000000 -5.07246377 Nyxoah SA Ordinary Shares Buy 1.27 - 1.76 -3.8349 1.35 1.37 1.38 1.43 3.05
o 54.04 53.27 2026/10/08 15:56:09 open 0.95000000 1.78336775 Realty Income Corporation Hold 55.41 - 62.83 3.0210 53.43 53.45 53.81 55.94 60.16
oabi 4.64 4.41 2026/10/08 15:56:09 open 0.10000000 2.26757370 OmniAb Inc. Sell 3.95 - 5.04 3.5052 4.30 4.41 4.68 4.48 2.50
obdc 10.16 9.97 2026/10/08 15:45:31 open 0.15000000 1.50451354 Blue Owl Capital Corporation Hold 10.80 - 11.53 2.7421 10.09 10.08 10.19 10.71 11.52
obio 5.82 5.75 2026/10/08 15:27:22 open 0.07000000 1.21739130 Orchestra BioMed Holdings Inc. Ordinary Shares Hold 4.74 - 6.25 2.4550 5.71 5.72 5.93 5.97 4.51
obk 52.38 52.16 2026/10/08 15:56:13 extend-hours 0.15000000 0.28757669 Origin Bancorp Inc. Hold 52.71 - 54.48 1.5252 52.41 52.40 52.80 53.55 45.58
obt 37.38 36.85 2026/10/08 14:55:55 open 0.17000000 0.46132972 Orange County Bancorp Inc. Buy 37.38 - 38.78 1.6989 37.28 37.25 37.38 37.90 33.19
oc 117.34 113.39 2026/10/08 15:56:12 extend-hours 2.52000000 2.22241820 Owens Corning Buy 120.72 - 146.61 3.4600 115.91 116.23 117.48 123.11 124.77
occ 15.65 15.99 2026/10/08 15:56:12 extend-hours -0.45000000 -2.81425891 Optical Cable Corp. Buy 12.28 - 14.92 -1.5767 15.72 15.70 16.83 15.54 11.13
occi 2.07 2.03 2026/10/08 15:20:50 open 0.02000000 0.98522167 OFS Credit Company Inc. Sell 2.27 - 2.71 2.2228 2.05 2.06 2.15 2.30 3.35
ocfc 16.40 16.39 2026/10/08 15:56:11 extend-hours 0.37530000 2.28981086 OceanFirst Financial Corp Buy 16.87 - 19.43 3.5274 16.33 16.35 16.65 17.39 18.33
ocg 1.70 1.58 2026/10/08 11:08:49 open -0.02000000 -1.26582278 Oriental Culture Holding LTD Ordinary Shares Sell 1.49 - 1.72 -0.0282 1.67 1.67 1.67 1.58 299.23
ocgn 0.98 1.01 2026/10/08 15:56:08 open -0.02000000 -1.98019802 Ocugen Inc. Buy 0.99 - 1.41 -0.7426 0.99 1.00 1.02 1.02 1.42
ocs 8.70 8.50 2026/10/08 15:56:13 extend-hours 0.16000000 1.88235294 Oculis Holding AG Ordinary shares Sell 9.41 - 12.97 3.1200 8.60 8.65 8.66 9.48 19.10
ocsl 11.77 11.60 2026/10/08 15:56:15 extend-hours 0.14000000 1.20689655 Oaktree Specialty Lending Corporation Hold 12.08 - 13.26 2.4445 11.71 11.72 11.81 12.17 12.35
ocul 7.52 7.20 2026/10/08 15:56:08 open 0.17000000 2.36111111 Ocular Therapeutix Inc. Sell 9.82 - 11.47 3.5987 7.23 7.24 7.25 8.90 9.57
odc 84.00 87.60 2026/10/08 15:56:14 extend-hours -3.11000000 -3.55022831 Oil-Dri Corporation of America Sell 85.84 - 92.60 -2.3126 86.20 86.48 88.47 87.92 74.60
odd 19.24 18.82 2026/10/08 15:45:38 open 0.41000000 2.17853348 ODDITY Tech Ltd. Class Buy 13.02 - 19.27 3.4161 19.04 19.07 19.18 18.65 22.78
odfl 181.71 175.82 2026/10/08 15:56:08 open 6.04000000 3.43533159 Old Dominion Freight Line Hold 173.00 - 200.06 4.6729 179.75 180.23 178.89 177.66 186.62
oec 5.80 5.72 2026/10/08 15:45:31 open 0.08000000 1.39860140 Orion S.A. Sell 5.73 - 6.34 2.6362 5.77 5.78 5.75 5.80 6.17
oesx 26.80 27.11 2026/10/08 15:37:57 open -0.47500000 -1.75212099 Orion Energy Systems Inc. Buy 21.78 - 30.52 -0.5145 27.05 27.02 28.98 28.56 15.14
ofg 50.76 50.22 2026/10/08 15:56:14 extend-hours 0.46000000 0.91596973 OFG BANCORP Hold 51.56 - 53.22 2.1536 50.70 50.69 50.87 51.87 45.13
ofix 8.96 9.18 2026/10/08 15:56:13 extend-hours -0.20000000 -2.17864924 Orthofix Medical Inc. (DE) Buy 8.64 - 9.75 -0.9410 8.97 8.97 9.22 9.02 11.89
oflx 26.22 26.02 2026/10/08 15:56:11 extend-hours -0.07000000 -0.26902383 Omega Flex Inc. Buy 25.17 - 27.00 0.9686 26.09 26.04 26.13 25.86 29.62
ofs 4.25 4.14 2026/10/08 15:27:15 open 0.13000000 3.14009662 OFS Capital Corporation Hold 3.56 - 4.00 4.3777 4.21 4.22 3.86 3.76 4.16
oge 46.13 45.93 2026/10/08 15:56:11 open 0.22000000 0.47898977 OGE Energy Corp. Buy 44.28 - 47.39 1.7166 45.77 45.81 45.58 45.59 46.33
ogi 0.95 0.97 2026/10/08 15:45:32 open -0.00890000 -0.91762037 Organigram Holdings Inc. Common Shares Hold 1.05 - 1.27 0.3200 0.94 0.94 0.96 1.02 1.30
ogn 13.79 13.78 2026/10/08 15:56:08 open -0.04000000 -0.29027576 Organon & Co. Hold 13.63 - 13.78 0.9473 13.79 13.79 13.74 13.71 10.65
ogs 72.40 71.88 2026/10/08 15:56:08 open -0.29000000 -0.40345019 ONE GAS INC. Hold 71.95 - 81.10 0.8342 72.00 72.06 72.46 73.81 79.94
ohi 44.16 43.72 2026/10/08 15:56:08 open -0.14000000 -0.32021958 Omega Healthcare Investors Inc. Hold 45.72 - 47.37 0.9174 43.87 43.90 44.84 45.97 45.89
oi 6.15 5.79 2026/10/08 15:56:10 open 0.39000000 6.73575130 O-I Glass Inc. Hold 5.86 - 7.51 7.9734 5.85 5.83 5.73 6.02 10.18
oii 44.52 44.16 2026/10/08 15:45:34 open 0.88000000 1.99275362 Oceaneering International Inc. Hold 45.93 - 51.78 3.2304 44.54 44.40 44.60 46.51 36.76
ois 8.22 8.19 2026/10/08 15:56:10 open 0.11000000 1.34310134 OIL STATES INTERNATIONAL INC. Hold 8.23 - 8.96 2.5807 8.21 8.21 8.25 8.36 8.72
oke 90.45 89.37 2026/10/08 15:56:12 extend-hours 2.24000000 2.50643393 Oneok Inc. Sell 90.09 - 97.51 3.7440 90.34 90.43 88.61 91.47 83.99
oklo 34.55 36.04 2026/10/08 15:56:08 open -2.12490000 -5.89594895 Oklo Inc. Hold 35.62 - 44.27 -4.6583 35.23 35.34 36.27 36.47 63.88
okta 220.15 216.61 2026/10/08 15:56:08 open 2.01000000 0.92793500 Okta Inc. Class A Sell 130.61 - 206.64 2.1655 220.70 219.34 216.34 194.90 120.80
okur 2.28 2.34 2026/10/08 14:55:58 open -0.05000000 -2.13675214 OnKure Therapeutics Inc. Class A Sell 2.88 - 3.85 -0.8991 2.20 2.21 2.47 2.76 3.48
olb 0.53 0.51 2026/10/08 15:56:10 open 0.15440000 30.28638682 The OLB Group Inc. Sell 0.20 - 0.34 31.5240 0.52 0.53 0.32 0.28 0.56
oled 72.91 74.74 2026/10/08 15:56:08 open -4.37000000 -5.84693604 Universal Display Corp Buy 73.44 - 89.38 -4.6093 73.01 73.26 77.91 78.53 98.11
olli 87.20 86.13 2026/10/08 15:56:08 open 0.58000000 0.67340067 Ollie's Bargain Outlet Holdings Inc. Hold 71.51 - 84.44 1.9110 86.75 86.78 87.33 81.80 94.60
olma 7.81 7.87 2026/10/08 15:56:13 extend-hours -0.12000000 -1.52477764 Olema Pharmaceuticals Inc. Sell 8.83 - 10.98 -0.2872 7.72 7.71 8.06 8.95 15.81
oln 15.52 15.95 2026/10/08 15:56:09 open -0.22000000 -1.37931034 Olin Corp. Buy 16.26 - 17.89 -0.1417 15.76 15.85 15.96 16.37 21.51
olp 21.99 21.97 2026/10/08 15:56:10 open 0.07000000 0.31861629 One Liberty Properties Inc. Hold 22.48 - 24.57 1.5562 21.96 21.96 22.00 22.51 22.35
om 4.07 4.12 2026/10/08 15:56:08 open -0.12000000 -2.91262136 Outset Medical Inc. Sell 3.09 - 4.30 -1.6750 4.13 4.12 4.04 3.49 4.82
omab 90.56 91.05 2026/10/08 15:56:10 open -1.26000000 -1.38385502 Grupo Aeroportuario del Centro Norte S.A.B. de C.V Buy 96.97 - 104.22 -0.1463 89.48 89.60 93.23 96.62 106.21
omc 76.39 74.74 2026/10/08 15:56:09 open 1.28000000 1.71260369 Omnicom Group Inc. Buy 74.70 - 88.28 2.9502 75.44 75.66 75.09 76.47 77.20
omcl 34.81 34.89 2026/10/08 15:56:10 open -0.38000000 -1.08913729 Omnicell Inc Buy 32.23 - 35.16 0.1485 34.68 34.74 34.53 33.42 38.83
omer 19.14 18.63 2026/10/08 15:56:10 open 0.37000000 1.98604402 Omeros Corporation Hold 17.17 - 21.05 3.2236 18.64 18.64 18.71 18.77 13.26
omex 0.66 0.73 2026/10/08 15:56:11 open -0.03890000 -5.31929441 Odyssey Marine Exploration Inc Buy 0.70 - 0.93 -4.0817 0.68 0.69 0.68 0.70 1.24
omf 56.52 55.50 2026/10/08 15:56:11 extend-hours 0.35000000 0.63063063 OneMain Holdings Inc. Buy 56.67 - 64.63 1.8682 55.97 56.01 56.13 58.67 59.59
omh 2.37 2.36 2026/10/08 15:20:53 open -0.06000000 -2.54237288 Ohmyhome Limited Ordinary Shares Sell 2.16 - 4.92 -1.3048 2.39 2.40 2.54 2.39 34.67
on 79.16 80.47 2026/10/08 15:56:08 open -3.11000000 -3.86479433 ON Semiconductor Corp Buy 66.60 - 76.14 -2.6272 80.77 80.61 83.32 77.69 74.73
onb 24.72 24.31 2026/10/08 15:56:10 open 0.31000000 1.27519539 Old National Bancorp Buy 24.74 - 26.04 2.5128 24.50 24.53 24.81 25.23 23.81
onco 0.66 0.62 2026/10/08 15:45:31 open 0.0534 8.61846352 Onconetix Inc. Buy 0.61 - 1.02 9.8561 0.69 0.64 0.68 0.77 39.85
oncy 0.54 0.60 2026/10/08 15:37:57 open -0.04580000 -7.63333333 Oncolytics Biotech Inc. Common Shares Sell 0.68 - 0.88 -6.3957 0.56 0.57 0.60 0.68 0.90
onds 6.88 7.06 2026/10/08 15:56:08 open -0.30500000 -4.32011331 Ondas Holdings Inc. Buy 7.04 - 8.75 -3.0825 6.99 6.98 7.20 7.27 8.80
onew 9.65 9.62 2026/10/08 15:37:56 open 0.01000000 0.10395010 OneWater Marine Inc. Class A Hold 9.14 - 12.70 1.3416 9.65 9.68 9.69 9.85 11.36
onfo 0.74 0.80 2026/10/08 15:45:40 open -0.07240000 -9.09547739 Onfolio Holdings Inc. Buy 0.80 - 1.48 -7.8579 0.76 0.77 0.84 0.84 26.50
onit 27.45 27.09 2026/10/08 15:56:10 open 0.27000000 0.99667774 Onity Group Inc. Hold 31.01 - 35.46 2.2343 26.78 26.84 27.36 30.21 38.51
onl 2.22 2.25 2026/10/08 15:56:09 open -0.07000000 -3.11111111 Orion Office REIT Inc. Hold 2.43 - 2.94 -1.8735 2.21 2.23 2.33 2.42 2.52
onmd 4.81 4.89 2026/10/08 12:10:45 open -0.06090000 -1.24539877 OneMedNet Corp Class A Sell 0.57 - 0.70 -0.0078 4.81 4.80 5.10 6.03 9.71
onon 34.04 32.85 2026/10/08 15:56:10 open 0.79000000 2.40487062 On Holding AG Sell 26.76 - 30.46 3.6425 33.63 33.35 32.23 29.92 37.98
onto 292.34 297.04 2026/10/08 15:56:08 open -11.73000000 -3.94896310 Onto Innovation Inc. Buy 243.64 - 292.62 -2.7114 297.65 296.41 313.06 290.46 239.74
ooma 20.19 19.79 2026/10/08 15:56:11 open 0.38000000 1.92016170 Ooma Inc. Hold 20.53 - 23.38 3.1578 19.99 19.93 20.35 21.60 16.22
opad 2.71 2.99 2026/10/08 14:47:38 open -0.22930000 -7.68174204 Offerpad Solutions Inc. Hold 3.36 - 4.48 -6.4441 2.82 2.81 3.06 3.34 8.78
opal 1.67 1.72 2026/10/08 15:45:31 open -0.04000000 -2.32558140 OPAL Fuels Inc. Class A Hold 1.82 - 2.18 -1.0880 1.71 1.71 1.75 1.81 2.19
opbk 15.20 15.05 2026/10/08 14:02:44 open -0.07000000 -0.46511628 OP Bancorp Hold 14.88 - 15.48 0.7725 15.11 15.09 15.24 15.32 14.29
opch 31.06 31.05 2026/10/08 15:56:08 open 0.09000000 0.28985507 Option Care Health Inc. Hold 22.94 - 24.50 1.5275 31.06 31.06 26.94 24.91 26.51
open 2.30 2.25 2026/10/08 15:56:09 open 0.03000000 1.33333333 Opendoor Technologies Inc Buy 2.53 - 3.60 2.5709 2.24 2.23 2.32 2.52 4.84
opfi 6.10 6.02 2026/10/08 15:56:11 extend-hours 0.05000000 0.83056478 OppFi Inc. Hold 6.24 - 7.98 2.0682 6.03 6.03 6.04 6.56 8.68
ophc 9.08 9.11 2026/10/08 15:45:34 open -0.07000000 -0.76838639 OptimumBank Holdings Inc. Sell 8.74 - 9.33 0.4692 8.99 8.98 8.88 9.07 6.06
opk 1.37 1.37 2026/10/08 15:56:08 open 0 0 Opko Health Inc. Hold 1.47 - 1.73 1.2376 1.37 1.37 1.49 1.56 1.34
oprt 8.62 8.21 2026/10/08 15:45:37 open 0.33000000 4.01948843 Oportun Financial Corporation Hold 7.13 - 8.48 5.2571 8.35 8.37 8.33 8.26 5.97
oprx 8.39 8.52 2026/10/08 15:56:14 extend-hours -0.17000000 -1.99530516 OptimizeRx Corporation Buy 7.17 - 8.04 -0.7577 8.32 8.30 8.57 7.91 9.27
optx 8.17 8.76 2026/10/08 15:37:59 open -0.63000000 -7.19178082 Syntec Optics Holdings Inc. Class A Buy 6.25 - 8.73 -5.9542 8.48 8.64 9.02 7.75 6.78
opxs 9.99 10.15 2026/10/08 15:45:37 open -0.19000000 -1.87192118 Optex Systems Holdings INC Hold 9.84 - 10.59 -0.6343 10.12 10.17 10.29 10.34 12.70
opy 116.34 117.70 2026/10/08 15:56:12 extend-hours -1.78000000 -1.51231946 Oppenheimer Holdings Inc. Buy 112.94 - 124.74 -0.2747 117.78 117.60 119.60 119.18 95.55
or 34.12 33.75 2026/10/08 15:56:10 open 0.26000000 0.77037037 Osisko Gold Royalties Ltd Hold 35.47 - 38.92 2.0080 34.14 34.12 34.24 35.43 35.99
ora 88.57 89.02 2026/10/08 15:56:09 open -1.33000000 -1.49404628 Ormat Technologies Inc. Buy 91.20 - 107.97 -0.2564 88.45 88.53 90.75 93.28 108.47
orc 5.04 4.96 2026/10/08 15:56:08 open 0.00620000 0.12500000 Orchid Island Capital Inc. Hold 5.77 - 6.74 1.3626 4.93 4.96 5.07 5.63 6.78
orcl 135.24 142.19 2026/10/08 15:56:08 open -7.36000000 -5.17617273 Oracle Corp Sell 139.54 - 162.52 -3.9386 140.61 140.22 141.19 142.65 169.43
orgo 1.27 1.29 2026/10/08 15:37:58 open -0.04000000 -3.10077519 Organogenesis Holdings Inc. Class A Hold 1.36 - 1.75 -1.8632 1.27 1.27 1.33 1.39 2.94
ori 38.54 37.76 2026/10/08 15:56:09 open 0.84000000 2.22457627 Old Republic International Corporation Hold 37.94 - 42.57 3.4622 38.07 38.14 37.92 39.03 40.92
oric 12.05 11.87 2026/10/08 15:56:15 extend-hours 0.02000000 0.16849200 Oric Pharmaceuticals Inc. Hold 12.04 - 13.91 1.4061 11.56 11.76 12.21 12.45 11.41
orka 77.14 78.47 2026/10/08 15:56:08 open -2.22000000 -2.82910666 Oruka Therapeutics Inc. Sell 85.49 - 101.82 -1.5915 77.25 77.40 81.55 86.72 59.85
orkt 1.03 1.01 2026/10/08 13:45:38 open 0.01000000 0.99009901 Orangekloud Technology Inc. Class Sell 0.97 - 1.11 2.2277 1.01 1.02 1.00 1.03 1.05
orly 85.95 84.87 2026/10/08 15:56:08 open 1.40000000 1.64958171 O'Reilly Automotive Inc. Hold 82.88 - 90.32 2.8872 85.70 85.66 84.99 85.58 92.33
ormp 4.21 4.36 2026/10/08 15:27:18 open -0.17000000 -3.89908257 Oramed Pharmaceuticals Inc. Sell 4.62 - 5.34 -2.6615 4.21 4.21 4.41 4.56 3.76
orn 9.05 8.93 2026/10/08 15:56:08 open 0.05990000 0.67077268 Orion Group Holdings Inc Hold 8.52 - 9.73 1.9084 9.09 9.08 9.20 9.07 11.43
orrf 41.28 40.57 2026/10/08 15:38:00 open 0.56000000 1.38033029 Orrstown Financial Services Inc Hold 41.04 - 43.13 2.6179 40.85 40.95 41.21 41.77 37.94
osbc 24.86 24.65 2026/10/08 15:56:12 extend-hours 0.20000000 0.81135903 Old Second Bancorp Inc Hold 24.55 - 25.72 2.0490 24.74 24.75 24.84 25.07 21.61
oscr 33.02 32.75 2026/10/08 15:56:08 open 0.14000000 0.42748092 Oscar Health Inc. Buy 28.87 - 33.81 1.6651 32.88 32.87 31.94 31.71 21.86
osis 194.08 192.75 2026/10/08 15:38:01 open -0.69000000 -0.35797665 OSI Systems Inc Sell 197.49 - 211.04 0.8796 194.66 194.47 196.21 197.88 241.89
osk 127.34 126.01 2026/10/08 15:56:09 open -1.26000000 -0.99992064 Oshkosh Corp. Buy 130.17 - 157.48 0.2377 126.69 126.78 130.81 137.17 140.77
ospn 17.98 17.79 2026/10/08 15:56:14 extend-hours 0.31000000 1.74255200 OneSpan Inc. Hold 15.37 - 18.01 2.9802 17.73 17.73 18.06 17.59 13.67
oss 7.65 7.80 2026/10/08 15:56:08 open -0.29000000 -3.71794872 One Stop Systems Inc. Hold 8.52 - 11.32 -2.4803 7.75 7.76 8.31 8.76 9.91
osur 3.83 3.70 2026/10/08 15:56:11 extend-hours 0.06500000 1.75675676 OraSure Technologies Inc Hold 3.23 - 3.99 2.9944 3.75 3.76 3.87 3.70 3.36
osw 23.57 23.18 2026/10/08 15:56:12 extend-hours 0.20000000 0.86281277 OneSpaWorld Holdings Limited Common Shares Buy 21.69 - 26.47 2.1004 23.25 23.27 23.22 22.72 23.21
otex 23.25 23.16 2026/10/08 15:56:09 open 0.10000000 0.43177893 Open Text Corp Hold 22.58 - 25.18 1.6694 22.96 22.98 22.65 22.67 26.26
otis 66.15 65.62 2026/10/08 15:56:08 open 0.37000000 0.56385248 Otis Worldwide Corporation Sell 66.64 - 72.36 1.8015 65.55 65.51 65.33 66.59 78.24
otlk 0.55 0.58 2026/10/08 15:56:12 extend-hours -0.02240000 -3.86206897 Outlook Therapeutics Inc. Hold 0.62 - 0.70 -2.6245 0.57 0.58 0.58 0.62 0.85
ottr 88.48 88.11 2026/10/08 15:56:11 extend-hours 0.26000000 0.29508569 Otter Tail Corp Buy 87.42 - 92.33 1.5327 87.51 87.57 88.32 88.12 86.31
oust 39.47 40.43 2026/10/08 15:56:09 open -2.12000000 -5.24427953 Ouster Inc. Buy 32.79 - 41.37 -4.0067 40.27 40.31 42.49 39.50 32.65
out 29.58 28.96 2026/10/08 15:56:09 open 0.65000000 2.24447514 OUTFRONT Media Inc. Hold 27.86 - 30.66 3.4821 29.23 29.31 28.87 28.51 27.64
ovbc 45.45 45.75 2026/10/08 15:56:15 extend-hours -0.12000000 -0.26232375 Ohio Valley Banc Corp Hold 43.61 - 46.86 0.9753 45.55 45.52 45.09 45.17 42.68
ovid 2.34 2.32 2026/10/08 15:56:10 open -0.02000000 -0.86206897 Ovid Therapeutics Inc. Sell 2.50 - 2.93 0.3755 2.32 2.33 2.37 2.50 2.16
ovly 34.69 33.53 2026/10/08 13:12:42 open 0.21000000 0.62625064 Oak Valley Bancorp Hold 33.59 - 34.88 1.8639 34.39 34.39 34.19 34.33 32.07
ovv 63.42 62.86 2026/10/08 15:56:08 open 1.93000000 3.07031499 Ovintiv Inc. Hold 58.82 - 66.97 4.3079 63.33 63.30 61.26 61.98 53.12
owl 9.28 9.10 2026/10/08 15:56:09 open 0.14000000 1.53846154 Blue Owl Capital Inc. Buy 9.25 - 12.24 2.7761 9.17 9.11 9.07 9.61 11.44
owlt 4.64 4.72 2026/10/08 15:27:23 open -0.07000000 -1.48305085 Owlet Inc. Hold 4.54 - 5.53 -0.2454 4.65 4.65 4.90 4.83 7.97
oxlc 8.51 8.41 2026/10/08 15:56:15 extend-hours 0.07000000 0.83234245 Oxford Lane Capital Corp. Hold 8.80 - 9.71 2.0699 8.44 8.44 8.75 9.01 10.85
oxm 25.52 25.00 2026/10/08 15:56:16 extend-hours 0.33000000 1.32000000 Oxford Industries Inc. Sell 26.07 - 38.77 2.5576 25.24 25.25 25.29 27.25 36.35
oxsq 1.28 1.26 2026/10/08 15:56:08 open 0.02000000 1.58730159 Oxford Square Capital Corp. Hold 1.26 - 1.37 2.8249 1.26 1.27 1.28 1.29 1.61
oxy 60.15 59.63 2026/10/08 15:56:07 open 1.98000000 3.32047627 Occidental Petroleum Corporation Sell 56.31 - 63.52 4.5581 59.81 59.78 58.51 59.10 52.80
ozk 44.85 43.41 2026/10/08 15:56:11 extend-hours 1.30000000 2.99470168 Bank OZK Hold 46.09 - 50.43 4.2323 44.40 44.46 45.44 47.09 47.45
paas 45.30 44.01 2026/10/08 15:56:09 open 1.30000000 2.95387412 Pan American Silver Corp. Hold 47.51 - 54.89 4.1915 44.79 44.58 45.18 47.77 50.02
pacb 2.31 2.63 2026/10/08 15:56:09 open -0.39000000 -14.82889734 Pacific Biosciences of California Inc. Buy 1.27 - 1.58 -13.5913 2.40 2.50 2.60 1.82 1.84
pack 3.87 3.84 2026/10/08 15:56:08 open -0.02000000 -0.52083333 Ranpak Holdings Corp. Buy 3.81 - 5.08 0.7168 3.83 3.84 3.98 4.05 5.12
pacs 43.66 42.93 2026/10/08 15:56:10 open 0.54000000 1.25786164 PACS Group Inc. Sell 41.05 - 44.85 2.4955 43.26 43.25 42.69 42.91 36.35
pag 198.16 194.23 2026/10/08 15:56:11 extend-hours 3.83000000 1.97188900 Penske Automotive Group Inc. Hold 207.97 - 219.77 3.2095 195.20 195.04 199.56 207.77 176.36
pags 10.64 10.42 2026/10/08 15:56:13 extend-hours 0.17000000 1.63147793 PagSeguro Digital Ltd. Hold 8.89 - 10.13 2.8691 10.70 10.67 10.13 9.63 9.87
pahc 37.41 37.53 2026/10/08 15:56:10 open -0.32000000 -0.85265121 Phibro Animal Health Corporation Class A Buy 33.93 - 39.92 0.3850 37.19 37.15 36.94 35.78 41.04
pal 3.52 3.39 2026/10/08 15:56:10 open 0.09000000 2.65486726 Proficient Auto Logistics Inc. Sell 3.78 - 5.41 3.8925 3.38 3.38 3.48 3.90 6.78
pali 1.45 1.47 2026/10/08 15:56:10 open 0.02000000 1.36054422 Palisade Bio Inc. Sell 1.57 - 2.20 2.5981 1.43 1.45 1.46 1.60 1.88
pam 80.63 80.12 2026/10/08 15:27:16 open 2.92000000 3.64453320 PAMPA ENERGIA S.A. Sell 78.67 - 88.45 4.8821 80.79 80.87 79.11 80.58 84.40
pamt 12.58 12.08 2026/10/08 15:45:31 open 0.23500000 1.94536424 PAMT CORP Hold 11.55 - 13.35 3.1830 12.29 12.43 12.11 12.41 11.57
panl 8.61 8.35 2026/10/08 15:56:12 extend-hours 0.25 2.99401198 Pangaea Logistics Solutions Ltd. Sell 7.90 - 8.55 4.2316 8.52 8.54 8.45 8.36 7.53
panw 398.39 402.98 2026/10/08 15:56:08 open -6.29000000 -1.56087151 Palo Alto Networks Inc. Sell 328.48 - 393.30 -0.3233 402.72 402.61 405.04 374.14 260.97
par 15.41 14.85 2026/10/08 15:45:37 open 0.65000000 4.37710438 PAR Technology Corp. Hold 13.94 - 19.77 5.6147 15.06 15.05 14.66 15.40 21.02
parr 87.54 87.02 2026/10/08 15:56:07 open 1.53000000 1.75821650 Par Pacific Holdings Inc. Hold 73.82 - 86.49 2.9958 87.76 87.70 86.40 83.63 59.77
pasg 3.65 3.77 2026/10/08 14:55:56 open -0.07500000 -1.98938992 Passage Bio Inc. Hold 4.33 - 5.04 -0.7518 3.76 3.75 4.02 4.49 6.90
path 13.26 13.08 2026/10/08 15:56:08 open 0.18000000 1.37614679 UiPath Inc. Hold 12.60 - 18.67 2.6138 13.09 13.08 13.15 13.17 13.14
patk 64.91 64.98 2026/10/08 15:56:11 extend-hours 0.15000000 0.23084026 Patrick Industries Inc Buy 67.76 - 85.28 1.4684 64.74 64.69 66.05 68.44 96.30
pavm 2.68 2.76 2026/10/08 13:42:11 open -0.05000000 -1.81159420 PAVmed Inc. Hold 3.88 - 5.35 -0.5740 2.76 2.76 2.73 3.52 7.35
pax 11.26 11.11 2026/10/08 15:56:14 extend-hours 0.15000000 1.35013501 Patria Investments Limited Class A Common Shares Hold 10.00 - 11.78 2.5877 11.21 11.22 10.83 10.46 12.68
pay 31.89 31.08 2026/10/08 15:56:12 extend-hours 0.60000000 1.93050193 Paymentus Holdings Inc. Sell 29.95 - 39.43 3.1681 31.34 31.38 31.32 32.81 29.17
payc 229.65 223.61 2026/10/08 15:56:08 open 6.32000000 2.82634945 PAYCOM SOFTWARE INC. Hold 215.58 - 240.52 4.0640 224.39 224.86 224.24 222.36 163.67
payo 7.16 7.15 2026/10/08 15:56:10 open 0 0 Payoneer Global Inc. Hold 7.10 - 7.18 1.2376 7.16 7.16 7.15 7.15 6.05
pays 14.91 14.85 2026/10/08 15:56:10 open 0.01000000 0.06734007 Paysign Inc. Sell 11.82 - 14.14 1.3049 14.96 15.03 14.61 13.45 7.77
payx 104.51 101.46 2026/10/08 15:56:07 open 2.91000000 2.86812537 Paychex Inc Sell 101.59 - 127.34 4.1057 102.64 102.65 100.97 107.19 104.93
pb 66.52 65.64 2026/10/08 15:56:09 open 0.74000000 1.12736137 Prosperity Bancshares Inc Hold 67.27 - 73.08 2.3650 66.04 66.09 66.84 68.62 69.31
pba 47.22 46.42 2026/10/08 15:56:08 open 1.18000000 2.54200776 PEMBINA PIPELINE CORPORATION Sell 45.44 - 49.21 3.7796 46.92 46.95 46.18 46.60 44.14
pbf 88.97 85.40 2026/10/08 15:56:08 open 5.34000000 6.25292740 PBF ENERGY INC. Buy 66.51 - 78.30 7.4905 87.20 87.08 83.75 79.72 50.22
pbfs 17.55 17.39 2026/10/08 13:45:43 open 0.29000000 1.66752918 Pioneer Bancorp Inc. 17.37 - 18.54 2.9051 17.65 17.64 17.58 17.85 15.26
pbh 47.83 47.62 2026/10/08 15:45:30 open 0.30000000 0.62998740 Prestige Consumer Healthcare Inc. Buy 44.97 - 52.83 1.8676 47.28 47.25 46.25 46.33 55.52
pbi 16.93 16.45 2026/10/08 15:56:09 open 0.5 3.03951368 Pitney Bowes Inc. Hold 16.27 - 17.58 4.2771 16.69 16.71 16.67 16.77 13.80
pbm 5.05 4.88 2026/10/08 15:27:18 open 0.24000000 4.91803279 Psyence Biomedical Ltd. Common Shares Sell 4.21 - 6.62 6.1556 5.02 5.06 5.12 5.57 5.77
pbr.a 22.17 22.03 2026/10/08 15:56:10 open 0.48000000 2.17884703 Petroleo Brasileiro S.A.-Petrobras Hold 16.02 - 19.57 3.4165 22.11 22.08 21.06 19.66 16.14
pbr 24.69 24.40 2026/10/08 15:56:09 open 0.66000000 2.70491803 PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) Sell 17.76 - 21.77 3.9425 24.57 24.52 23.21 21.74 17.69
pbyi 9.94 9.75 2026/10/08 15:45:36 open 0.16000000 1.64102564 PUMA BIOTECHNOLOGY INC Buy 9.05 - 9.82 2.8786 9.74 9.75 9.71 9.59 7.26
pcar 109.60 106.26 2026/10/08 15:56:11 extend-hours 2.80000000 2.63504611 Paccar Inc Hold 110.67 - 129.23 3.8727 106.42 106.48 108.67 113.33 115.43
pcb 27.93 27.48 2026/10/08 15:56:11 extend-hours 0.26000000 0.94614265 PCB Bancorp Hold 27.16 - 28.20 2.1837 27.96 27.84 27.91 27.83 24.56
pcg 12.65 12.76 2026/10/08 15:56:08 open -0.12000000 -0.94043887 PG&E Corporation Hold 12.32 - 18.36 0.2972 12.69 12.72 12.46 12.86 15.80
pcor 54.84 54.52 2026/10/08 15:56:08 open -0.02000000 -0.03668379 Procore Technologies Inc. Hold 49.50 - 63.72 1.2009 54.23 54.25 53.31 51.73 58.38
pcrx 36.38 36.33 2026/10/08 15:56:09 open 11.2 30.83275981 Pacira BioSciences Inc. Sell 24.08 - 26.60 32.0704 36.27 34.98 26.92 27.34 24.89
pcsa 1.40 1.42 2026/10/08 11:19:11 open -0.07000000 -4.92957746 Processa Pharmaceuticals Inc. Common Hold 1.84 - 2.18 -3.6920 1.40 1.38 1.51 1.78 3.17
pct 3.96 3.75 2026/10/08 15:56:08 open 0.06900000 1.84000000 PureCycle Technologies Inc. Buy 4.86 - 6.69 3.0776 3.69 3.72 4.06 4.99 7.62
pcty 152.89 148.10 2026/10/08 15:56:08 open 5 3.37609723 Paylocity Holding Corporation Hold 141.66 - 160.22 4.6137 148.63 148.61 146.53 144.25 131.10
pcvx 65.16 67.14 2026/10/08 15:56:10 open -1.94500000 -2.89693178 Vaxcyte Inc. Sell 56.50 - 61.58 -1.6593 65.22 65.82 64.33 59.25 55.30
pcyo 11.05 10.94 2026/10/08 13:26:39 open 0.04000000 0.36563071 Pure Cycle Corporation Hold 10.87 - 11.69 1.6032 11.02 11.01 10.94 10.99 10.91
pd 15.83 15.45 2026/10/08 15:56:08 open 0.43000000 2.78317152 PagerDuty Inc. Sell 12.19 - 14.95 4.0208 15.59 15.59 15.52 14.72 11.30
pdex 61.78 63.16 2026/10/08 14:40:59 open -0.59000000 -0.93413553 Pro-Dex Inc New Sell 59.84 - 73.41 0.3035 62.05 62.09 64.13 66.68 51.47
pdfs 52.27 52.05 2026/10/08 15:56:10 open -0.99000000 -1.90201729 PDF Solutions Inc Buy 41.42 - 48.44 -0.6644 52.69 52.63 54.10 49.82 41.48
pdlb 20.21 20.02 2026/10/08 14:55:55 open 0.11000000 0.54945055 Ponce Financial Group Inc. Hold 19.92 - 20.72 1.7871 20.20 20.20 20.22 20.35 17.93
pds 84.34 84.91 2026/10/08 15:56:10 open 0.73000000 0.85973384 Precision Drilling Corporation Sell 82.67 - 93.96 2.0973 84.54 84.43 84.90 85.68 80.95
pdsb 1.03 1.04 2026/10/08 15:56:16 extend-hours -0.05100000 -4.90384615 PDS Biotechnology Corporation Sell 0.20 - 0.99 -3.6662 1.04 1.04 0.97 0.74 0.79
pdyn 5.11 5.20 2026/10/08 15:45:32 open -0.09000000 -1.73076923 Palladyne AI Corp. Hold 5.39 - 6.09 -0.4932 5.14 5.16 5.25 5.46 6.14
pebk 44.03 43.67 2026/10/08 15:56:15 extend-hours 0.47000000 1.07637696 Peoples Bancorp of North Carol Hold 42.66 - 45.04 2.3140 43.94 44.07 43.84 44.02 39.29
pebo 36.35 36.00 2026/10/08 15:56:16 extend-hours 0.19000000 0.52777778 Peoples Bancorp Inc/OH Hold 38.43 - 40.17 1.7654 0.00 0.00 36.87 38.40 34.40
peco 37.36 37.01 2026/10/08 15:56:12 extend-hours 0.34000000 0.91867063 Phillips Edison & Company Inc. Hold 36.72 - 39.91 2.1563 37.09 37.13 37.43 37.62 38.13
peg 71.95 71.70 2026/10/08 15:56:08 open 0.10000000 0.13947001 Public Service Enterprise Group Incorporated Hold 66.56 - 74.24 1.3771 0.00 0.00 69.62 69.80 78.79
pega 35.47 34.47 2026/10/08 15:56:09 open 1.14000000 3.30722367 Pegasystems Inc Sell 33.83 - 38.71 4.5448 34.55 34.59 34.45 34.76 41.99
pen 317.32 316.61 2026/10/08 15:56:10 open 1.17000000 0.36953981 Penumbra Inc. Hold 317.60 - 324.37 1.6071 316.88 316.86 317.15 317.72 315.57
peng 71.45 72.53 2026/10/08 15:56:08 open -1.22000000 -1.68206259 Penguin Solutions Inc. Ordinary Shares Buy 46.59 - 56.58 -0.4445 70.52 70.76 62.77 58.93 39.30
penn 15.77 15.47 2026/10/08 15:56:10 open 0.03000000 0.19392372 PENN Entertainment Inc. Buy 15.49 - 18.00 1.4315 15.54 15.55 15.28 16.08 16.52
pep 127.97 124.31 2026/10/08 15:56:08 open 4.60100000 3.70137967 PepsiCo Inc. Hold 128.15 - 142.27 4.9390 125.68 125.71 125.69 129.63 145.33
pepg 2.40 2.38 2026/10/08 15:45:31 open -0.02000000 -0.84033613 PepGen Inc. Sell 2.68 - 3.42 0.3973 2.34 2.35 2.32 2.62 3.48
peri 8.77 8.75 2026/10/08 15:27:17 open 0.06000000 0.68571429 Perion Network Ltd. Sell 8.64 - 9.80 1.9233 8.75 8.73 8.62 8.74 9.37
pesi 14.18 15.04 2026/10/08 15:56:10 open -0.92000000 -6.11702128 Perma-Fix Environmental Services Inc. Hold 15.57 - 19.30 -4.8794 14.41 14.39 15.20 16.32 13.81
pets 1.27 1.28 2026/10/08 13:09:11 open 0 0 PetMed Express Inc. Hold 1.55 - 1.89 1.2376 0.00 0.00 1.33 1.49 2.20
pfbc 102.39 102.70 2026/10/08 15:45:33 open -0.40000000 -0.38948393 Preferred Bank Hold 101.74 - 108.58 0.8481 102.13 102.24 104.47 105.18 96.40
pfe 27.84 27.90 2026/10/08 15:56:08 open -0.18310000 -0.65627240 Pfizer Inc. Hold 27.46 - 29.02 0.5813 27.74 27.83 27.78 27.93 26.48
pfg 109.58 108.18 2026/10/08 15:56:08 open 1.04000000 0.96136070 Principal Financial Group Inc. Hold 109.36 - 118.51 2.1990 108.38 108.49 110.47 113.94 99.58
pfgc 94.81 93.41 2026/10/08 15:56:08 open 1.24000000 1.32748100 Performance Food Group Company Buy 88.97 - 104.94 2.5651 93.74 93.99 93.27 93.07 97.05
pfis 69.04 68.31 2026/10/08 15:56:14 extend-hours 0.71500000 1.04669887 Peoples Financial Services Corp. Hold 68.51 - 72.05 2.2843 68.88 68.96 68.88 70.15 58.41
pflt 6.67 6.65 2026/10/08 15:56:15 extend-hours 0.02000000 0.30075188 PennantPark Floating Rate Capital Ltd. Hold 7.00 - 7.49 1.5384 6.66 6.67 6.78 6.93 8.15
pfs 22.19 21.87 2026/10/08 15:56:14 extend-hours 0.25 1.14311843 Provident Financial Services Inc. Hold 22.42 - 23.72 2.3807 21.96 21.97 22.27 22.76 21.72
pfsi 61.41 61.44 2026/10/08 15:56:08 open 0.43000000 0.69986979 PennyMac Financial Services Inc. Hold 65.26 - 74.16 1.9375 60.40 60.59 61.99 65.11 92.64
pfx 44.61 45.40 2026/10/08 09:29:59 open 0.53000000 1.16740088 PhenixFIN Corporation Sell 44.53 - 53.07 2.4050 0.00 0.00 45.01 45.21 43.49
pg 150.56 147.74 2026/10/08 15:56:08 open 2.5 1.69216191 Procter & Gamble Company Hold 142.64 - 148.22 2.9298 148.62 148.26 146.65 146.34 148.18
pgc 43.60 43.16 2026/10/08 15:56:11 extend-hours 0.25 0.57924004 Peapack-Gladstone Financial Corp Hold 44.38 - 46.38 1.8168 43.50 43.46 44.03 44.87 37.75
pgen 7.56 7.49 2026/10/08 15:56:10 open 0.06000000 0.80106809 Precigen Inc. Hold 6.68 - 7.89 2.0387 7.51 7.51 7.86 7.70 5.22
pgny 27.76 27.51 2026/10/08 15:56:10 open 0.28000000 1.01781170 Progyny Inc. Sell 25.59 - 27.85 2.2554 27.47 27.48 26.19 26.58 24.00
pgr 219.06 215.31 2026/10/08 15:56:08 open 4.61000000 2.14109888 Progressive Corporation Buy 202.17 - 223.87 3.3787 217.42 217.84 213.28 213.31 211.46
pgy 18.23 17.96 2026/10/08 15:56:11 extend-hours -0.11100000 -0.61804009 Pagaya Technologies Ltd. Class Sell 18.72 - 23.26 0.6196 18.14 18.07 18.07 18.88 18.38
ph 946.19 946.83 2026/10/08 15:56:09 open -5.83000000 -0.61573883 Parker-Hannifin Corporation Hold 918.75 - 1,039.49 0.6219 945.84 946.24 966.46 958.32 918.79
phat 7.18 6.79 2026/10/08 15:56:10 open 0.32000000 4.71281296 Phathom Pharmaceuticals Inc. Buy 6.98 - 9.57 5.9504 6.79 6.78 6.84 7.37 11.32
phg 24.24 24.01 2026/10/08 15:45:35 open 0.21000000 0.87463557 KONINKLIJKE PHILIPS N.V. Buy 24.45 - 27.43 2.1122 24.06 23.98 23.98 24.43 26.53
phi 18.34 18.26 2026/10/08 15:45:30 open -0.30000000 -1.64293538 PLDT Inc. Sell 17.45 - 19.54 -0.4053 18.30 18.26 18.04 17.85 20.04
phin 58.29 57.62 2026/10/08 15:56:12 extend-hours -0.01000000 -0.01735509 PHINIA Inc. Buy 59.94 - 70.92 1.2202 58.28 58.29 59.59 61.56 67.11
phm 113.20 110.54 2026/10/08 15:56:10 open 1.20000000 1.08557988 Pultegroup Inc. Buy 116.41 - 130.86 2.3232 111.98 111.94 114.38 116.58 123.28
phr 10.63 10.49 2026/10/08 15:56:11 open 0.16000000 1.52526215 Phreesia Inc. Buy 9.68 - 12.21 2.7629 10.43 10.30 10.34 10.21 12.87
phun 2.06 2.06 2026/10/08 10:15:30 open 0 0 Phunware Inc. Hold 1.96 - 2.14 1.2376 2.04 2.04 2.04 2.00 2.02
phvs 31.09 31.57 2026/10/08 15:56:10 open -0.56000000 -1.77383592 Pharvaris N.V. Ordinary Shares Sell 32.99 - 38.86 -0.5362 30.71 30.73 31.07 33.71 29.82
pi 183.23 189.63 2026/10/08 15:56:10 open -7.59000000 -4.00253125 Impinj Inc. Hold 159.25 - 184.04 -2.7649 185.21 185.60 186.17 181.82 156.83
pii 52.93 52.31 2026/10/08 15:56:14 extend-hours 0.02000000 0.03823361 Polaris Inc. Buy 52.38 - 64.54 1.2758 52.77 52.80 52.86 54.43 62.82
piii 5.53 5.64 2026/10/08 09:35:29 open -0.32000000 -5.67375887 P3 Health Partners Inc. Hold 7.05 - 10.31 -4.4362 5.57 5.57 5.93 7.00 6.28
pins 20.49 20.29 2026/10/08 15:56:07 open 0.04000000 0.19714145 Pinterest Inc. Class A Hold 18.28 - 23.66 1.4347 20.29 20.29 19.91 19.23 22.19
pipr 64.24 63.23 2026/10/08 15:56:10 open 0.59000000 0.93310138 Piper Sandler Companies Buy 71.08 - 77.75 2.1707 63.62 63.71 64.99 70.04 77.25
pjt 135.06 137.95 2026/10/08 15:56:13 extend-hours -1.81000000 -1.31206959 PJT Partners Inc. Buy 149.16 - 185.82 -0.0745 135.25 135.80 138.27 148.11 156.93
pk 15.22 15.35 2026/10/08 15:56:08 open 0.01000000 0.06514658 Park Hotels & Resorts Inc. Buy 14.88 - 16.17 1.3028 15.16 15.18 15.34 15.32 12.56
pkbk 32.65 32.29 2026/10/08 15:56:09 open 0.33000000 1.02198823 Parke Bancorp Inc. Hold 33.35 - 34.76 2.2596 32.46 32.54 32.67 33.57 29.26
pke 29.87 29.21 2026/10/08 15:56:15 extend-hours 1.45000000 4.96405341 Park Aerospace Corp. Buy 29.55 - 32.82 6.2017 29.88 29.82 29.95 30.56 28.34
pkg 229.65 226.25 2026/10/08 15:56:08 open 2.69000000 1.18895028 Packaging Corp of America Hold 227.28 - 246.68 2.4266 227.65 228.04 229.08 232.57 221.74
pkoh 48.53 47.84 2026/10/08 14:30:05 open 0.17000000 0.35535117 Park-Ohio Holdings Corp Buy 44.19 - 47.52 1.5930 48.33 48.35 47.85 47.27 31.92
pl 17.12 17.43 2026/10/08 15:56:09 open -0.56000000 -3.21285141 Planet Labs PBC Hold 16.02 - 21.55 -1.9752 17.18 17.19 17.36 16.93 24.38
plab 29.73 29.51 2026/10/08 15:56:08 open -0.40000000 -1.35547272 Photronics Inc Buy 27.16 - 30.42 -0.1179 29.83 29.72 30.65 29.92 32.64
play 6.99 6.49 2026/10/08 15:56:08 open 0.31000000 4.77657935 Dave & Buster's Entertainment Inc. Buy 6.54 - 10.07 6.0142 6.67 6.59 6.67 6.98 12.43
plbc 62.06 61.10 2026/10/08 15:56:11 open 0.40000000 0.65466448 Plumas Bancorp Buy 60.82 - 63.24 1.8923 61.47 61.50 61.81 62.42 52.78
plby 0.99 1.02 2026/10/08 15:56:16 extend-hours -0.03330000 -3.26470588 PLBY Group Inc. Sell 1.05 - 1.23 -2.0271 0.98 0.99 1.02 1.05 1.43
plce 1.89 1.89 2026/10/08 14:47:38 open 0 0 Children's Place Inc. Sell 1.90 - 2.82 1.2376 1.89 1.89 1.95 2.10 3.83
pld 129.26 127.16 2026/10/08 15:56:08 open 1.99000000 1.56495753 PROLOGIS INC. Hold 133.74 - 143.33 2.8026 127.28 126.85 128.24 132.16 134.55
plmr 132.15 127.04 2026/10/08 15:45:39 open 4.62000000 3.63664987 Palomar Holdings Inc. Sell 125.63 - 140.78 4.8743 127.46 127.70 126.94 129.66 123.96
plnt 43.95 42.88 2026/10/08 15:56:08 open 0.94000000 2.19216418 Planet Fitness Inc. Buy 40.72 - 53.33 3.4298 43.19 43.08 42.53 45.76 71.10
plow 39.36 39.49 2026/10/08 15:45:38 open -0.35000000 -0.88630033 DOUGLAS DYNAMICS INC. Hold 39.35 - 42.30 0.3513 39.45 39.43 40.12 39.95 40.72
plpc 397.95 399.29 2026/10/08 15:56:09 open -7.40000000 -1.85328959 Preformed Line Products Co Hold 388.60 - 429.82 -0.6157 400.35 400.24 411.93 416.30 313.84
plrx 1.00 1.00 2026/10/08 15:37:57 open 0.01000000 1.00000000 Pliant Therapeutics Inc. Sell 1.07 - 1.19 2.2376 0.99 0.99 1.02 1.08 1.24
plrz 8.92 9.31 2026/10/08 15:56:16 extend-hours -0.67000000 -7.19656284 Polyrizon Ltd. Ordinary Shares Buy 10.51 - 14.51 -5.9590 9.50 9.50 9.53 10.31 11.14
plse 50.17 48.90 2026/10/08 15:56:08 open 0.89000000 1.82004090 Pulse Biosciences Inc (DE) Hold 47.57 - 55.20 3.0576 47.93 48.05 49.19 50.92 27.37
pltd 4.55 4.50 2026/10/08 15:12:52 open -0.09990000 -2.22000000 Direxion Daily PLTR Bear 1X Shares Buy 4.64 - 5.44 -0.9824 4.51 4.52 4.67 4.89 6.86
pltk 2.33 2.29 2026/10/08 15:56:09 open -0.02000000 -0.87336245 Playtika Holding Corp. Hold 2.17 - 2.45 0.3642 2.31 2.31 2.25 2.23 3.31
pltr 198.55 199.00 2026/10/08 15:56:07 open 4.38000000 2.20100503 Palantir Technologies Inc. Class A Sell 165.86 - 192.59 3.4386 198.70 198.29 191.97 184.14 160.23
pltu 63.59 63.61 2026/10/08 15:56:09 open 2.75 4.32321962 Direxion Daily PLTR Bull 2X Shares Sell 44.88 - 59.75 5.5608 63.77 63.21 59.38 55.10 55.70
plug 1.72 1.76 2026/10/08 15:56:08 open -0.05000000 -2.84090909 Plug Power Inc. Buy 1.96 - 2.27 -1.6033 1.76 1.76 1.85 1.96 2.35
plus 91.45 92.26 2026/10/08 15:56:10 open -1.19000000 -1.28983308 ePlus Inc Hold 86.16 - 92.86 -0.0522 91.83 91.85 92.91 91.61 84.91
plut 2.41 2.26 2026/10/08 09:22:07 extend-hours 0.09000000 3.98230088 Plutus Financial Group Limited Ordinary Shares 2.27 - 2.69 5.2199 2.27 2.15 2.40 2.42 3.01
plxs 261.28 262.99 2026/10/08 15:56:09 open -5.19000000 -1.97345907 Plexus Corp Hold 238.53 - 263.90 -0.7359 264.54 265.15 270.20 260.75 220.21
pm 201.55 194.84 2026/10/08 15:56:08 open 8.07000000 4.14185999 Philip Morris International Inc. Hold 182.53 - 194.86 5.3795 193.52 193.44 189.65 190.06 175.29
pmax 0.75 0.72 2026/10/08 15:37:59 open 0.02740000 3.79133804 Powell Max Limited Class Sell 0.86 - 1.65 5.0289 0.74 0.74 0.81 1.03 9.78
pmcb 0.40 0.41 2026/10/08 14:41:02 open -0.00170000 -0.41738276 PharmaCyte Biotech Inc. Buy 0.38 - 0.54 0.8202 0.40 0.41 0.40 0.43 0.68
pmec 0.56 0.56 2026/10/08 15:12:52 open 0 0 Primech Holdings Ltd. Ordinary Shares 0.45 - 0.62 1.2376 0.57 0.57 0.54 0.55 0.77
pmm 5.63 5.58 2026/10/08 15:45:31 open 0.05000000 0.89605735 Putnam Managed Municipal Income Hold 5.61 - 6.25 2.1337 5.58 5.59 5.59 5.71 6.14
pmn 9.16 9.02 2026/10/08 15:12:49 open 0.03000000 0.33259424 ProMIS Neurosciences Inc. Common Shares (ON) Sell 11.57 - 15.36 1.5702 9.11 9.09 9.27 11.48 12.01
pmts 25.02 25.13 2026/10/08 15:27:16 open -0.28000000 -1.11420613 CPI Card Group Inc. Buy 22.50 - 29.07 0.1234 25.04 25.02 24.88 24.24 18.35
pmvp 1.49 1.51 2026/10/08 15:45:34 open -0.01000000 -0.66225166 PMV Pharmaceuticals Inc Hold 1.21 - 1.51 0.5754 1.49 1.50 1.65 1.50 1.34
pnbk 0.87 0.93 2026/10/08 15:37:57 open -0.06270000 -6.74193548 Patriot National Bancorp Inc Buy 0.92 - 1.12 -5.5043 0.88 0.89 0.92 0.95 1.22
pnc 219.25 216.02 2026/10/08 15:56:08 open 1.74000000 0.80548097 PNC Financial Services Group Buy 223.34 - 245.60 2.0431 217.24 217.36 219.88 228.68 219.01
pnfp 94.35 92.57 2026/10/08 15:56:11 extend-hours 1.91000000 2.06330345 Pinnacle Financial Partners In Buy 93.40 - 101.58 3.3009 93.55 93.71 95.11 96.35 95.03
pnnt 3.23 3.19 2026/10/08 15:27:20 open 0.03000000 0.94043887 Pennant Investment Corp Hold 3.35 - 3.81 2.1780 3.21 3.21 3.23 3.35 4.58
pnr 52.28 51.88 2026/10/08 15:56:10 open 0.11000000 0.21202776 Pentair plc Buy 53.03 - 62.86 1.4496 51.80 51.85 52.61 54.20 82.02
pnrg 211.60 211.00 2026/10/08 15:56:15 extend-hours 1.93000000 0.91469194 PrimeEnergy Resources Corporation Sell 196.67 - 217.84 2.1523 210.08 210.46 208.08 209.71 189.49
pntg 40.36 39.34 2026/10/08 15:56:09 open 0.75 1.90645653 The Pennant Group Inc. Buy 36.76 - 42.48 3.1441 39.87 39.94 39.76 39.90 33.20
pnw 98.04 98.06 2026/10/08 15:56:08 open 0.44000000 0.44870487 Pinnacle West Capital Corporation Hold 91.08 - 98.69 1.6863 97.30 97.38 96.56 95.05 97.08
poci 4.69 4.46 2026/10/08 15:12:50 open 0.14500000 3.25112108 Precision Optics Corporation Inc. Sell 4.17 - 4.78 4.4887 4.49 4.50 4.46 4.49 4.53
podc 2.17 2.14 2026/10/08 15:56:10 open 0.04000000 1.86915888 PodcastOne Inc. Sell 2.07 - 2.78 3.1068 2.11 2.13 2.25 2.31 2.94
podd 134.32 133.96 2026/10/08 15:56:11 extend-hours 0.11000000 0.08211406 Insulet Corporation Hold 131.96 - 150.58 1.3197 133.68 133.78 133.48 134.81 206.48
poet 7.02 7.22 2026/10/08 15:56:08 open -0.33500000 -4.63860426 POET Technologies Inc. Common Shares Hold 7.10 - 8.41 -3.4010 7.12 7.13 7.55 7.65 7.23
pola 1.10 1.14 2026/10/08 13:23:53 open -0.07000000 -6.14035088 Polar Power Inc. Hold 1.25 - 1.51 -4.9027 1.12 1.11 1.14 1.23 1.84
pool 158.30 153.38 2026/10/08 15:56:10 open 4 2.60790194 Pool Corporation Buy 161.71 - 188.38 3.8455 155.30 155.50 158.44 164.83 209.51
por 45.31 45.04 2026/10/08 15:56:09 open 0.52000000 1.15452931 Portland General Electric Company Hold 46.59 - 50.19 2.3921 44.79 44.83 44.57 46.33 49.46
post 74.14 72.95 2026/10/08 15:56:08 open 1.69000000 2.31665524 POST HOLDINGS INC. Sell 74.14 - 85.35 3.5543 73.57 73.44 72.88 75.17 93.87
powi 49.85 50.54 2026/10/08 15:56:08 open -1.51000000 -2.98773249 Power Integrations Inc Buy 47.65 - 55.31 -1.7501 49.85 49.81 52.53 51.88 54.65
powl 189.58 193.98 2026/10/08 15:56:11 extend-hours -8.47000000 -4.36642953 Powell Industries Inc Sell 170.51 - 192.62 -3.1288 194.81 194.11 196.58 188.92 189.08
poww 2.26 2.23 2026/10/08 14:40:58 open 0.02000000 0.89686099 AMMO Inc. Sell 2.11 - 2.37 2.1345 2.25 2.25 2.24 2.23 2.01
ppc 28.59 28.28 2026/10/08 15:56:12 extend-hours 0.38000000 1.34370580 Pilgrims Pride Corporation Buy 27.26 - 32.43 2.5813 28.52 28.52 27.53 28.78 34.09
ppg 105.44 103.93 2026/10/08 15:56:08 open 0.38000000 0.36563071 PPG Industries Inc. Buy 104.52 - 114.42 1.6032 104.85 105.02 105.36 105.63 109.33
ppih 31.43 31.50 2026/10/08 13:45:37 open -0.54000000 -1.71428571 Perma-Pipe International Holdings Inc. Buy 26.63 - 31.24 -0.4767 31.54 31.52 31.80 31.30 29.17
ppl 34.07 33.94 2026/10/08 15:56:08 open 0.15000000 0.44195639 PPL Corporation Hold 31.97 - 35.11 1.6796 33.86 33.89 33.32 33.20 35.92
ppsi 3.04 3.04 2026/10/08 15:38:01 open 0.02000000 0.65789474 Pioneer Power Solutions Inc. Hold 2.85 - 3.51 1.8955 3.02 3.02 3.20 3.24 3.83
ppta 20.13 19.87 2026/10/08 15:56:16 extend-hours 0.12000000 0.60392552 Perpetua Resources Corp. Common Shares Hold 22.51 - 27.02 1.8415 19.72 19.74 20.38 22.15 25.07
pr 22.83 22.63 2026/10/08 15:45:33 open 0.67000000 2.96067167 Permian Resources Corporation Sell 21.29 - 24.49 4.1983 22.79 22.74 22.27 22.57 18.82
praa 20.33 20.06 2026/10/08 15:56:09 open 0.04000000 0.19940179 PRA Group Inc. Buy 18.34 - 21.00 1.4370 0.00 0.00 19.49 19.95 17.36
prax 264.81 273.74 2026/10/08 15:56:08 open -14.47000000 -5.28603785 Praxis Precision Medicines Inc. Hold 281.79 - 377.37 -4.0484 265.25 265.67 281.28 294.67 298.42
prch 17.39 16.94 2026/10/08 15:56:10 open 0.22000000 1.29870130 Porch Group Inc. Hold 15.89 - 18.06 2.5363 16.99 17.12 17.24 16.74 12.14
prct 17.94 17.80 2026/10/08 15:56:08 open -0.01000000 -0.05617978 PROCEPT BioRobotics Corporation Sell 17.50 - 22.76 1.1814 17.70 17.74 17.53 18.36 24.81
prdo 33.49 32.23 2026/10/08 15:45:39 open 1.24000000 3.84734719 Perdoceo Education Corporation Sell 31.23 - 33.81 5.0850 32.81 32.87 32.15 32.27 32.26
pre 21.93 22.24 2026/10/08 15:56:16 extend-hours -0.17000000 -0.76438849 Prenetics Global Limited Class A Ordinary Share Hold 22.02 - 26.25 0.4732 22.16 21.93 21.32 22.56 19.03
prfx 0.89 0.89 2026/10/08 10:03:47 open -0.01900000 -2.14555926 PainReform Ltd. Ordinary Shares Hold 0.86 - 1.02 -0.9080 0.88 0.87 0.90 0.93 2.52
prg 31.07 31.05 2026/10/08 15:56:12 extend-hours 0.64000000 2.06119163 PROG Holdings Inc. Hold 32.27 - 39.83 3.2988 30.56 30.63 30.92 33.40 34.36
prgo 14.50 14.45 2026/10/08 15:56:09 open -0.05000000 -0.34602076 PERRIGO COMPANY PLC Buy 13.48 - 14.92 0.8916 14.28 14.36 14.30 14.28 13.34
prgs 38.31 37.16 2026/10/08 15:56:08 open 1.07000000 2.87944026 Progress Software Corp (DE) Sell 39.92 - 46.27 4.1170 37.65 37.72 37.23 38.91 38.06
pri 275.02 273.93 2026/10/08 15:56:08 open 1.98000000 0.72281240 PRIMERICA INC. Hold 274.46 - 301.09 1.9604 274.86 274.43 276.01 281.89 271.81
prim 81.81 80.86 2026/10/08 15:56:07 open 0.5 0.61835271 Primoris Services Corporation Hold 72.11 - 78.18 1.8560 80.68 80.79 80.74 77.11 119.44
prks 32.22 31.91 2026/10/08 15:56:08 open -0.68000000 -2.13099342 United Parks & Resorts Inc. Buy 32.67 - 43.72 -0.8934 32.11 32.08 32.80 33.70 38.32
prlb 92.13 92.29 2026/10/08 15:56:12 extend-hours -1.06000000 -1.14855347 PROTO LABS INC. Buy 77.60 - 92.97 0.0891 91.58 91.84 95.69 91.31 68.25
prld 3.89 3.77 2026/10/08 15:20:50 open 0.05000000 1.32625995 Prelude Therapeutics Incorporated Buy 3.99 - 6.59 2.5639 3.85 3.84 3.79 4.18 3.59
prm 27.77 27.88 2026/10/08 15:56:09 open -0.74000000 -2.65423242 Perimeter Solutions Inc. Buy 28.06 - 32.18 -1.4166 27.91 27.88 27.91 29.60 28.18
prmb 19.32 19.18 2026/10/08 15:56:10 open 0.34000000 1.77267987 Primo Brands Corporation Hold 19.33 - 23.35 3.0103 18.97 18.94 19.29 19.87 20.59
prme 3.56 3.83 2026/10/08 15:56:08 open -0.21270000 -5.55352480 Prime Medicine Inc. Sell 3.00 - 3.71 -4.3159 3.70 3.74 3.36 3.14 3.70
prof 6.88 6.50 2026/10/08 15:56:12 extend-hours 1.15000000 17.69230769 Profound Medical Corp. Buy 5.60 - 7.11 18.9299 6.66 6.66 6.07 6.07 6.86
prok 1.65 1.55 2026/10/08 15:56:10 open 0.09000000 5.80645161 ProKidney Corp. Class Sell 1.65 - 2.01 7.0441 1.60 1.60 1.64 1.73 2.00
prop 0.40 0.40 2026/10/08 15:56:11 open 0.00130000 0.32418953 Prairie Operating Co. Buy 0.40 - 0.56 1.5618 0.40 0.40 0.39 0.42 1.24
prov 18.43 18.40 2026/10/08 14:47:41 open 0.16500000 0.89673913 Provident Financial Hldgs Hold 18.30 - 18.71 2.1343 18.36 18.37 18.32 18.49 16.85
prpo 23.46 23.23 2026/10/08 14:55:56 open -0.33000000 -1.42057684 Precipio Inc. Sell 23.84 - 30.85 -0.1830 23.08 23.13 23.33 24.74 24.31
prqr 1.57 1.62 2026/10/08 15:56:10 open -0.06000000 -3.70370370 ProQR Therapeutics N.V. Ordinary Shares Sell 1.70 - 2.38 -2.4661 1.57 1.57 1.63 1.71 1.85
prso 0.42 0.45 2026/10/08 15:56:09 open -0.0126 -2.78145695 Peraso Inc. Sell 0.46 - 0.65 -1.5439 0.45 0.44 0.46 0.48 0.86
prsu 52.16 52.14 2026/10/08 15:56:10 open -0.40000000 -0.76716532 Pursuit Attractions and Hospitality Inc. Buy 47.21 - 50.03 0.4704 51.94 52.11 52.20 50.29 42.54
prta 8.65 8.43 2026/10/08 15:56:11 extend-hours 0.13000000 1.54211151 Prothena Corporation plc Ordinary Shares Hold 8.24 - 9.82 2.7797 8.51 8.49 8.39 8.57 9.52
prth 7.79 7.78 2026/10/08 15:45:40 open 0.01000000 0.12853470 Priority Technology Holdings Inc. Hold 5.25 - 7.80 1.3661 7.79 7.79 7.78 7.02 6.16
pru 113.33 111.97 2026/10/08 15:56:11 extend-hours 1.17000000 1.04492275 Prudential Financial Inc. Hold 117.04 - 123.20 2.2825 112.88 113.04 113.10 116.64 108.13
prva 20.22 20.27 2026/10/08 15:56:07 open -0.11000000 -0.54267390 Privia Health Group Inc. Buy 19.10 - 21.20 0.6949 20.28 20.29 20.27 20.11 22.78
przo 0.66 0.62 2026/10/08 15:12:49 open 0.04540000 7.31078905 ParaZero Technologies Ltd. Ordinary Shares Buy 0.58 - 0.88 8.5484 0.67 0.67 0.63 0.67 0.89
psa 286.51 281.83 2026/10/08 15:56:09 open 3.53000000 1.25252812 Public Storage Buy 284.56 - 322.67 2.4901 281.97 282.29 283.47 289.61 291.44
psbd 9.70 9.56 2026/10/08 15:27:16 open 0.13000000 1.35983264 Palmer Square Capital BDC Inc. Sell 10.16 - 10.45 2.5974 9.63 9.59 9.69 9.95 10.81
psec 1.81 1.83 2026/10/08 15:45:34 open -0.03000000 -1.63934426 Prospect Capital Corporation Buy 2.17 - 2.35 -0.4017 1.81 1.81 1.91 2.08 2.44
psfe 5.70 5.63 2026/10/08 15:45:32 open 0.03000000 0.53285968 Paysafe Limited Hold 6.20 - 6.82 1.7705 5.65 5.65 5.57 6.01 7.44
pshg 1.68 1.67 2026/10/08 10:45:50 open 0.01000000 0.59880240 Performance Shipping Inc. Common Shares 1.67 - 1.91 1.8364 1.68 1.67 1.70 1.74 1.91
psig 4.86 4.66 2026/10/08 15:45:38 open 0.15000000 3.21888412 PS International Group Ltd. Ordinary Shares Hold 1.63 - 4.60 4.4565 4.72 4.71 4.64 4.14 4.46
psix 48.47 50.86 2026/10/08 15:56:09 open -3.13000000 -6.15414864 Power Solutions International Inc. Hold 35.43 - 46.88 -4.9165 49.29 49.58 47.18 45.58 55.77
psmt 166.68 168.91 2026/10/08 15:56:12 extend-hours -2.5 -1.48007815 Pricesmart Inc Hold 167.00 - 177.21 -0.2425 169.39 169.65 170.13 170.77 156.33
psn 42.94 41.60 2026/10/08 15:56:10 open 1 2.40384615 Parsons Corporation Buy 42.44 - 49.28 3.6415 41.82 41.95 41.78 43.41 58.32
psnl 16.06 15.92 2026/10/08 15:56:12 extend-hours 0.06000000 0.37688442 Personalis Inc. Hold 16.10 - 17.25 1.6145 16.04 16.04 16.15 16.27 11.17
psny 5.30 5.58 2026/10/08 15:37:57 open -0.27000000 -4.83870968 Gores Guggenheim Inc. Class A Hold 6.97 - 12.72 -3.6011 5.33 5.42 5.91 6.83 16.88
psnyw 4.10 4.10 2026/10/08 08:56:36 extend-hours 0.09000000 2.19512195 Polestar Automotive Holding UK PLC Class C-1 ADS (ADW) Hold 3.73 - 6.23 3.4327 4.10 4.11 4.16 4.22 4.36
pso 16.65 16.75 2026/10/08 15:27:20 open 0.21000000 1.25373134 Pearson plc Hold 15.60 - 16.73 2.4913 16.60 16.64 16.31 16.05 14.76
psqh 3.72 3.93 2026/10/08 15:56:09 open -0.14000000 -3.56687898 PSQ Holdings Inc. Hold 4.75 - 6.88 -2.3293 3.75 3.75 4.20 4.78 10.77
psx 280.86 274.89 2026/10/08 15:56:10 open 9.98000000 3.63054313 PHILLIPS 66 Hold 236.90 - 274.21 4.8681 279.09 277.96 270.34 267.01 184.77
ptc 193.73 193.80 2026/10/08 15:56:09 open 0.13000000 0.06707946 PTC INC Hold 128.72 - 158.95 1.3047 193.66 193.68 177.18 148.51 155.31
ptct 62.56 62.66 2026/10/08 15:56:14 extend-hours -0.67000000 -1.06926269 PTC Therapeutics Inc. Hold 62.28 - 73.47 0.1683 62.29 62.42 63.46 64.03 71.35
pten 11.51 11.53 2026/10/08 15:56:07 open 0.25 2.16825672 Patterson-UTI Energy Inc Sell 11.07 - 13.15 3.4059 11.47 11.46 11.36 11.64 9.47
ptgx 139.98 139.57 2026/10/08 15:56:13 extend-hours -3.80000000 -2.72264813 Protagonist Therapeutics Inc Buy 137.34 - 151.50 -1.4850 139.98 139.65 139.90 142.60 109.35
ptle 7.13 7.20 2026/10/08 15:37:59 open 0.17000000 2.36111111 PTL LTD Ordinary Shares Hold 6.75 - 8.10 3.5987 7.05 7.01 7.15 7.20 8.33
ptlo 3.94 3.78 2026/10/08 15:56:10 open 0.11140000 2.94708995 Portillo's Inc. Class A Sell 3.61 - 4.85 4.1847 3.78 3.79 3.67 3.74 4.86
pton 4.92 4.80 2026/10/08 15:56:08 open 0.06000000 1.25000000 Peloton Interactive Inc. Class A Buy 4.79 - 5.45 2.4876 4.86 4.87 4.92 4.94 5.66
pubm 18.59 18.43 2026/10/08 15:45:33 open 0.11000000 0.59685296 PubMatic Inc. Class A Hold 16.18 - 18.55 1.8345 18.71 18.72 18.63 17.94 11.61
puk 23.87 23.55 2026/10/08 15:56:10 open 0.42000000 1.78343949 PRUDENTIAL PLC ADS (REP 2 ORD SHARES) Hold 25.26 - 28.43 3.0210 23.70 23.64 24.30 25.29 28.64
pulm 1.48 1.45 2026/10/08 15:10:16 open 0.03710000 2.55862069 Pulmatrix Inc. Sell 1.36 - 1.70 3.7962 1.47 1.46 1.51 1.51 2.24
pump 9.01 9.36 2026/10/08 15:45:31 open -0.24000000 -2.56410256 ProPetro Holding Corp. Hold 9.53 - 12.22 -1.3265 9.20 9.25 9.30 9.98 11.90
pvh 81.28 77.52 2026/10/08 15:56:11 extend-hours 2.81000000 3.62487100 PVH Corp. Hold 68.51 - 78.51 4.8625 80.06 79.64 77.33 75.33 77.37
pvla 131.01 129.90 2026/10/08 15:56:09 open 0.75 0.57736721 Palvella Therapeutics Inc. Sell 146.07 - 158.13 1.8150 128.65 129.07 131.19 140.51 121.85
pwp 15.25 15.00 2026/10/08 15:56:08 open 0.07000000 0.46666667 Perella Weinberg Partners Class A Buy 12.75 - 16.98 1.7043 15.16 15.17 15.54 14.65 18.07
pwr 683.98 691.90 2026/10/08 15:56:08 open -15.74000000 -2.27489522 Quanta Services Inc. Hold 602.70 - 650.58 -1.0373 685.96 688.31 688.09 659.66 591.13
pxlw 6.11 6.32 2026/10/08 15:37:57 open -0.32000000 -5.06329114 Pixelworks Inc Sell 6.68 - 7.35 -3.8257 6.13 6.13 6.63 6.78 6.37
pxs 8.07 7.80 2026/10/08 15:27:15 open 0.45000000 5.76923077 Pyxis Tankers Inc. Sell 5.20 - 7.36 7.0068 8.00 8.01 7.78 7.32 4.50
pypd 4.94 4.92 2026/10/08 14:19:40 open -0.05000000 -1.01626016 PolyPid Ltd. Ordinary Shares Hold 5.03 - 5.45 0.2213 4.86 4.93 5.13 5.14 4.56
pypl 55.05 54.48 2026/10/08 15:56:07 open 0.07000000 0.12848752 PayPal Holdings Inc. Buy 52.17 - 62.27 1.3661 54.65 54.70 54.14 53.80 53.07
pyxs 1.97 2.03 2026/10/08 15:56:10 open -0.02000000 -0.98522167 Pyxis Oncology Inc. Sell 2.92 - 3.89 0.2524 1.94 1.96 2.09 2.70 2.38
pzza 19.53 19.42 2026/10/08 15:56:10 open 0.10000000 0.51493306 Papa John's International Inc Sell 19.78 - 24.11 1.7525 19.38 19.34 19.46 19.71 33.06
qbts 14.62 14.98 2026/10/08 15:56:09 open -0.61000000 -4.07209613 D-Wave Quantum Inc. Hold 16.27 - 19.35 -2.8345 14.75 14.78 15.55 16.29 21.61
qcom 175.74 174.48 2026/10/08 15:56:08 open -1.02000000 -0.58459422 Qualcomm Inc Buy 160.56 - 198.27 0.6530 173.96 174.28 180.12 184.27 171.93
qcrh 98.54 97.27 2026/10/08 15:56:15 extend-hours 0.98000000 1.00750488 QCR Holdings Inc Hold 99.00 - 102.83 2.2451 97.90 97.80 99.14 100.49 90.75
qdel 12.42 12.26 2026/10/08 15:56:09 open 0.10000000 0.81566069 QuidelOrtho Corporation Buy 10.34 - 15.32 2.0533 12.20 12.17 11.71 11.24 18.92
qgen 44.53 44.44 2026/10/08 15:56:12 extend-hours -0.26000000 -0.58505851 QIAGEN N.V. Hold 41.88 - 44.78 0.6525 44.20 44.23 44.56 43.81 43.55
qlys 192.87 194.94 2026/10/08 15:56:08 open -0.89000000 -0.45655073 Qualys Inc. Sell 150.28 - 188.59 0.7811 196.98 196.90 194.61 176.91 134.99
qmco 29.22 30.15 2026/10/08 15:56:08 open -1.87540000 -6.22023217 Quantum Corporation Buy 22.26 - 29.49 -4.9826 30.19 30.22 32.35 28.81 12.61
qncx 29.06 27.10 2026/10/08 15:27:15 open 2.64000000 9.74349511 Quince Therapeutics Inc. Buy 27.01 - 33.75 10.9811 26.98 26.91 28.06 29.22 153.13
qnst 15.96 15.40 2026/10/08 15:56:13 extend-hours 0.59000000 3.83116883 QuinStreet Inc. Hold 14.28 - 20.10 5.0688 15.54 15.58 15.19 16.23 14.30
qqq 747.14 753.97 2026/10/08 15:56:07 open -9.38000000 -1.24408133 Invesco QQQ Trust Series 1 Hold 704.54 - 747.46 -0.0065 751.61 750.94 752.13 735.60 669.50
qqqe 120.79 121.05 2026/10/08 14:47:43 open -0.86000000 -0.71045023 Direxion NASDAQ-100 Equal Weighted Index Shares Hold 116.62 - 123.39 0.5272 120.96 120.94 121.71 119.90 111.19
qrhc 1.37 1.35 2026/10/08 15:45:40 open 0.01000000 0.74074074 Quest Resource Holding Corporation Hold 1.37 - 1.49 1.9783 1.35 1.35 1.37 1.37 1.49
qs 4.62 4.75 2026/10/08 15:56:08 open 0.08000000 1.68421053 QuantumScape Corporation Hold 4.91 - 5.90 2.9218 4.47 4.45 4.56 4.84 8.23
qsi 1.22 1.29 2026/10/08 15:56:15 extend-hours -0.06970000 -5.40310078 Quantum-Si Incorporated Class A Buy 0.72 - 0.85 -4.1655 1.24 1.25 1.33 1.02 1.10
qsr 70.65 69.25 2026/10/08 15:56:07 open 1.23000000 1.77617329 Restaurant Brands International Inc. Buy 70.91 - 81.56 3.0138 70.22 70.32 69.99 72.42 72.35
qtrx 3.20 3.25 2026/10/08 15:56:12 extend-hours -0.11500000 -3.53846154 Quanterix Corporation Buy 2.50 - 3.19 -2.3009 3.15 3.19 3.46 3.14 4.53
qttb 8.09 7.94 2026/10/08 15:56:14 extend-hours 0.10000000 1.25944584 Q32 Bio Inc. Sell 9.22 - 16.32 2.4971 7.89 7.93 8.17 9.35 7.65
qtwo 58.68 57.60 2026/10/08 15:56:08 open 1.06000000 1.84027778 Q2 Holdings Inc Hold 55.66 - 65.68 3.0779 57.80 57.94 57.38 58.06 57.57
quad 9.45 9.33 2026/10/08 15:45:33 open 0.18000000 1.92926045 QUAD/GRAPHICS INC. Buy 9.25 - 10.70 3.1669 9.41 9.43 9.40 9.57 7.67
qubt 7.44 7.54 2026/10/08 15:56:10 open -0.16230000 -2.15394824 Quantum Computing Inc. Common Sell 7.82 - 9.16 -0.9163 7.48 7.50 7.90 8.24 9.70
quik 10.69 11.04 2026/10/08 15:56:08 open -0.48000000 -4.34782609 QuickLogic Corp Hold 10.01 - 11.37 -3.1102 10.72 10.71 11.43 11.02 11.37
qure 22.44 22.92 2026/10/08 15:56:12 extend-hours -0.60000000 -2.61780105 uniQure N.V. Buy 38.32 - 51.05 -1.3802 22.24 22.35 23.03 34.51 31.32
qxo 11.11 11.03 2026/10/08 15:56:08 open -0.16000000 -1.45058930 QXO Inc. Buy 11.27 - 14.02 -0.2130 11.00 11.04 11.76 11.86 17.33
r 235.55 233.90 2026/10/08 15:56:11 extend-hours 2.86000000 1.22274476 Ryder System Inc. Hold 236.25 - 249.64 2.4603 234.50 234.55 234.78 238.15 221.89
race 388.34 384.93 2026/10/08 15:56:10 open 1.89000000 0.49099836 Ferrari N.V. Hold 402.33 - 422.60 1.7286 386.56 386.39 386.70 401.68 374.95
rail 6.15 6.22 2026/10/08 15:37:56 open -0.12000000 -1.92926045 FreightCar America Inc. Sell 6.66 - 7.53 -0.6917 6.16 6.16 6.55 6.88 8.83
rain 0.70 0.75 2026/10/08 13:12:46 open -0.02500000 -3.35525433 Rain Enhancement Technologies Holdco Inc. Class A Sell 0.66 - 1.17 -2.1176 0.73 0.73 0.77 0.78 2.64
ramp 37.61 37.62 2026/10/08 15:45:31 open -0.04000000 -0.10632642 LiveRamp Holdings Inc. Hold 37.44 - 37.89 1.1313 37.63 37.62 37.65 37.60 32.21
rani 0.79 0.80 2026/10/08 15:56:13 extend-hours -0.02210000 -2.75939568 Rani Therapeutics Holdings Inc. Class A Buy 0.75 - 0.89 -1.5218 0.80 0.80 0.80 0.81 1.10
rapp 29.86 30.62 2026/10/08 15:56:08 open -1.01000000 -3.29849771 Rapport Therapeutics Inc. Hold 33.83 - 52.50 -2.0609 29.84 30.03 31.49 35.97 34.09
rare 15.27 14.79 2026/10/08 15:56:08 open 0.40000000 2.70453009 Ultragenyx Pharmaceutical Inc. Sell 12.88 - 26.53 3.9421 15.06 15.01 14.86 14.77 24.87
rave 2.24 2.27 2026/10/08 15:56:13 extend-hours -0.08000000 -3.52422907 Rave Restaurant Group Inc. Buy 2.29 - 3.14 -2.2866 2.28 2.28 2.30 2.53 2.92
rba 84.05 81.50 2026/10/08 15:56:09 open 3.63000000 4.45398773 RB Global Inc. Hold 80.54 - 86.11 5.6916 82.25 81.89 81.84 82.99 99.79
rbb 25.86 25.66 2026/10/08 15:56:09 open 0.02000000 0.07794232 RBB Bancorp Hold 25.87 - 27.07 1.3155 25.91 25.87 26.08 26.38 23.26
rbbn 1.72 1.82 2026/10/08 15:56:11 open -0.12000000 -6.59340659 Ribbon Communications Inc. Sell 1.64 - 2.06 -5.3558 1.79 1.78 1.75 1.80 2.44
rbc 492.28 496.53 2026/10/08 15:56:10 open -9.74000000 -1.96161360 RBC Bearings Incorporated Hold 478.06 - 513.95 -0.7240 495.84 495.14 507.09 501.70 522.43
rbcaa 92.41 92.13 2026/10/08 15:56:10 open 0.46000000 0.49929448 Republic Bancorp Inc/KY Hold 93.33 - 97.24 1.7369 92.43 92.41 92.86 94.17 80.03
rbkb 12.98 12.92 2026/10/08 15:45:34 open -0.02000000 -0.15479876 Rhinebeck Bancorp Inc. Hold 12.58 - 13.10 1.0828 12.98 12.99 13.09 12.96 13.55
rblx 45.52 45.70 2026/10/08 15:56:08 open -0.89000000 -1.94748359 Roblox Corporation Sell 37.56 - 51.29 -0.7099 45.31 45.65 44.85 45.86 61.71
rbrk 121.36 123.19 2026/10/08 15:56:08 open -2.84000000 -2.30538193 Rubrik Inc. Sell 86.65 - 115.57 -1.0678 120.88 121.44 121.18 108.48 76.22
rc 1.31 1.22 2026/10/08 15:45:34 open 0.09000000 7.37704918 Ready Capital Corporation Sell 1.39 - 1.99 8.6147 1.28 1.26 1.16 1.41 1.87
rcat 5.91 6.08 2026/10/08 15:56:09 open -0.23000000 -3.78289474 Red Cat Holdings Inc. Sell 6.59 - 9.28 -2.5453 5.96 5.99 6.25 6.74 10.02
rcel 13.15 12.87 2026/10/08 15:45:36 open 0.28000000 2.17560218 Avita Medical Inc. Buy 9.86 - 11.58 3.4132 12.69 12.75 12.80 11.65 5.84
rci 30.99 30.57 2026/10/08 15:56:09 open 0.36000000 1.17762512 Rogers Communications Inc. Sell 32.26 - 38.00 2.4152 30.78 30.77 30.66 32.96 36.31
rckt 2.62 2.78 2026/10/08 15:45:34 open 0.14500000 5.21582734 Rocket Pharmaceuticals Inc. Sell 2.69 - 3.86 6.4534 2.62 2.63 2.57 2.90 3.45
rcky 45.33 46.04 2026/10/08 15:56:09 open -0.79000000 -1.71589922 Rocky Brands Inc. Hold 42.79 - 45.65 -0.4783 45.60 45.74 46.22 45.11 38.84
rcl 281.37 277.66 2026/10/08 15:56:09 open -0.82000000 -0.29532522 Royal Caribbean Group Buy 230.30 - 292.29 0.9423 280.92 281.26 279.21 261.56 287.92
rcmt 42.02 41.38 2026/10/08 14:02:45 open 0.85000000 2.05413243 RCM Technologies Inc Hold 39.12 - 42.00 3.2917 42.03 42.16 41.70 40.77 27.35
rcon 1.11 1.18 2026/10/08 13:23:50 open -0.09000000 -7.61872513 Recon Technology Ltd. Class Hold 1.21 - 2.04 -6.3811 1.14 1.17 1.22 1.27 159.41
rcus 23.77 24.29 2026/10/08 15:56:10 open -0.69000000 -2.84067517 Arcus Biosciences Inc. Hold 24.07 - 31.57 -1.6031 23.38 23.47 24.51 24.61 24.73
rdac 5.42 5.48 2026/10/08 14:11:08 open -0.17500000 -3.19343066 Rising Dragon Acquisition Corp. Ordinary Shares 4.56 - 6.57 -1.9558 5.55 5.53 5.50 5.48 7.24
rdcm 10.29 10.30 2026/10/08 15:27:22 open -0.04000000 -0.38834951 Radcom Ltd. Hold 9.91 - 10.59 0.8493 10.28 10.29 10.31 10.24 12.46
rddt 156.54 152.81 2026/10/08 15:56:08 open 3.29000000 2.15300046 Reddit Inc. Sell 144.64 - 162.45 3.3906 155.20 153.70 151.03 152.60 169.26
rdhl 0.56 0.50 2026/10/08 15:56:12 extend-hours 0.06970000 13.96513725 Redhill Biopharma Ltd. Sell 0.52 - 0.90 15.2027 0.51 0.50 0.49 0.55 0.92
rdi 1.89 1.81 2026/10/08 15:56:11 extend-hours 0.08000000 4.41988950 Reading International Inc Class A Hold 1.93 - 2.34 5.6575 1.87 1.85 1.87 1.99 1.37
rdib 12.00 12.40 2026/10/08 10:55:05 open -0.67010000 -5.40407584 Reading International Inc (Class B Sell 9.50 - 18.42 -4.1665 12.40 12.40 14.14 15.56 11.24
rdn 34.22 33.62 2026/10/08 15:56:09 open 0.47000000 1.39797739 Radian Group Inc. Sell 33.54 - 36.83 2.6356 33.76 33.66 33.10 33.94 34.81
rdnt 68.28 68.16 2026/10/08 15:56:09 open -0.40000000 -0.58685446 RadNet Inc. Hold 70.87 - 77.78 0.6507 67.37 67.54 69.22 72.08 67.42
rdvt 80.23 77.88 2026/10/08 15:56:08 open 2.01000000 2.58089368 Red Violet Inc. Hold 69.39 - 79.06 3.8185 78.02 77.85 78.81 77.27 57.33
rdw 9.74 10.08 2026/10/08 15:56:07 open -0.44180000 -4.38293651 Redwire Corporation Hold 10.26 - 11.76 -3.1453 9.89 9.90 10.42 10.72 10.45
rdwr 29.38 30.09 2026/10/08 15:56:11 extend-hours -0.37000000 -1.22964440 Radware Ltd. Hold 27.80 - 30.55 0.0080 29.60 29.57 30.28 29.34 26.81
rdzn 1.12 1.18 2026/10/08 15:27:17 open -0.05000000 -4.23728814 Roadzen Inc. Ordinary Shares Buy 1.14 - 1.51 -2.9997 1.13 1.14 1.19 1.22 1.61
real 9.64 9.38 2026/10/08 15:56:08 open 0.22000000 2.34541578 The RealReal Inc. Hold 8.89 - 11.12 3.5830 9.51 9.46 9.27 9.33 11.74
reax 16.99 16.19 2026/10/08 15:56:09 open 0.78900000 4.87337863 REAL BROKERAGE INC Buy 15.13 - 28.43 6.1110 16.57 16.57 16.51 17.35 25.07
rebn 1.86 2.03 2026/10/08 12:35:26 open -0.16000000 -7.88177340 Reborn Coffee Inc. Buy 0.70 - 1.35 -6.6442 1.93 1.93 1.99 1.39 1.78
refi 9.66 9.59 2026/10/08 15:45:36 open 0.03000000 0.31282586 Chicago Atlantic Real Estate Finance Inc. Hold 10.61 - 11.15 1.5504 9.64 9.64 9.81 10.41 11.39
refr 0.60 0.68 2026/10/08 15:37:59 open -0.06120000 -9.05325444 Research Frontiers Inc Buy 0.36 - 0.78 -7.8157 0.62 0.64 0.70 0.64 0.98
reg 71.48 71.02 2026/10/08 15:56:08 open 0.68000000 0.95747677 Regency Centers Corporation Hold 72.73 - 76.72 2.1951 70.81 70.90 71.38 72.74 74.61
regn 739.04 742.12 2026/10/08 15:56:07 open -2.55000000 -0.34361020 Regeneron Pharmaceuticals Inc Hold 774.11 - 852.03 0.8940 732.11 734.77 736.15 765.83 731.12
rekr 0.33 0.33 2026/10/08 15:56:10 open -0.00230000 -0.69696970 Rekor Systems Inc. Sell 0.43 - 0.58 0.5406 0.33 0.33 0.35 0.40 0.98
rell 19.74 20.11 2026/10/08 15:56:08 open -0.03000000 -0.14917951 Richardson Electronics Ltd Buy 16.06 - 17.99 1.0884 20.04 20.14 19.23 18.00 14.70
relx 35.25 35.17 2026/10/08 15:56:10 open 0.72000000 2.04749040 RELX PLC Hold 32.98 - 36.65 3.2851 34.88 34.99 34.09 33.88 36.15
rely 23.48 22.75 2026/10/08 15:56:09 open 0.59000000 2.59340659 Remitly Global Inc. Hold 20.19 - 26.92 3.8310 23.23 23.17 22.63 22.11 19.05
rent 1.82 1.65 2026/10/08 15:56:13 extend-hours 0.15000000 9.09090909 Rent the Runway Inc. Class A Sell 1.70 - 3.91 10.3285 1.73 1.72 1.65 1.87 4.39
repl 13.06 13.18 2026/10/08 15:56:14 extend-hours -0.16000000 -1.21396055 Replimune Group Inc. Hold 12.60 - 15.98 0.0236 13.06 13.08 13.20 12.90 9.76
res 6.02 6.03 2026/10/08 15:56:09 open 0.06000000 0.99502488 RPC Inc. Sell 5.68 - 6.58 2.2326 5.99 5.99 5.94 6.00 6.12
reto 1.39 1.58 2026/10/08 15:45:36 open -0.16000000 -10.12658228 ReTo Eco-Solutions Inc. Class A Shares Sell 0.16 - 2.80 -8.8890 1.46 1.48 1.66 3.49 86.25
revb 0.77 0.81 2026/10/08 15:56:12 extend-hours -0.05420000 -6.69135802 Revelation Biosciences Inc. Hold 0.87 - 1.05 -5.4538 0.80 0.80 0.79 0.87 1.80
rex 44.93 44.81 2026/10/08 15:56:08 open 0.53000000 1.18277170 REX American Resources Corp. Sell 40.98 - 44.25 2.4204 45.03 45.01 43.95 43.18 40.39
rexr 37.28 36.15 2026/10/08 15:56:09 open 1.07000000 2.95988935 REXFORD INDUSTRIAL REALTY INC. Sell 36.63 - 38.84 4.1975 36.33 36.32 36.44 37.38 37.28
reyn 22.00 21.90 2026/10/08 15:56:09 open 0.06000000 0.27397260 Reynolds Consumer Products Inc. Hold 21.55 - 24.61 1.5116 21.95 21.95 22.11 21.95 23.28
rezi 17.19 17.35 2026/10/08 15:56:09 open -0.36000000 -2.07492795 Resideo Technologies Inc. Hold 18.30 - 19.98 -0.8373 17.14 17.18 18.11 18.23 31.55
rf 27.04 26.48 2026/10/08 15:56:07 open 0.37000000 1.39728097 Regions Financial Corp. Buy 27.26 - 30.70 2.6349 26.72 26.76 26.99 28.08 27.75
rfai 37.15 38.90 2026/10/08 11:08:59 open 0.61000000 1.56812339 RF Acquisition Corp II Ordinary Shares Buy 29.21 - 52.05 2.8057 39.70 39.18 37.89 35.89 17.47
rfil 8.33 8.41 2026/10/08 15:37:58 open -0.38500000 -4.57788347 RF Industries Ltd Hold 7.93 - 10.85 -3.3403 8.42 8.42 8.40 8.66 11.06
rfl 1.49 1.46 2026/10/08 14:47:36 open 0 0 Rafael Holdings Inc. Class B Buy 1.91 - 2.57 1.2376 1.49 1.49 1.50 1.86 1.59
rga 256.19 250.72 2026/10/08 15:56:10 open 4.40000000 1.75494576 Reinsurance Group of America Incorporated Buy 244.46 - 255.91 2.9926 255.40 254.97 250.61 249.68 216.03
rgc 7.70 7.06 2026/10/08 15:38:00 open 0.56000000 7.93201133 Regencell Bioscience Holdings Limited Ordinary Shares Hold 5.50 - 6.89 9.1696 7.14 7.33 7.05 6.37 16.18
rgco 22.95 21.90 2026/10/08 14:55:58 open 0.84000000 3.83561644 RGC Resources Inc Buy 20.65 - 21.98 5.0732 22.51 22.39 21.87 21.71 22.07
rgen 163.56 164.00 2026/10/08 15:56:15 extend-hours -3.38000000 -2.06097561 Repligen Corp Hold 164.68 - 190.65 -0.8234 160.46 161.65 175.15 174.77 148.71
rgld 230.99 226.70 2026/10/08 15:45:31 open 3.29000000 1.45125717 Royal Gold Inc Hold 245.51 - 268.96 2.6889 230.04 229.71 232.34 244.05 231.00
rgnx 8.11 7.50 2026/10/08 15:56:08 open 0.49500000 6.60000000 REGENXBIO Inc. Buy 7.24 - 9.66 7.8376 7.69 7.65 7.58 7.85 10.13
rgp 2.96 3.06 2026/10/08 15:56:08 open -0.72000000 -23.52941176 Resources Connection Hold 3.75 - 4.46 -22.2918 3.06 3.10 3.65 3.73 4.20
rgr 43.40 43.94 2026/10/08 15:56:16 extend-hours -0.34000000 -0.77378243 Sturm Ruger & Company Inc. Buy 37.08 - 41.94 0.4638 43.94 44.02 44.01 41.97 38.56
rgti 14.13 14.41 2026/10/08 15:56:08 open -0.43970000 -3.05135323 Rigetti Computing Inc. Buy 14.79 - 16.94 -1.8137 14.18 14.19 14.97 15.39 20.33
rh 113.57 113.74 2026/10/08 15:56:11 extend-hours -1.70340000 -1.49762616 RH Buy 121.19 - 149.49 -0.2600 113.76 113.14 117.07 123.38 154.37
rhi 33.98 33.96 2026/10/08 15:56:11 extend-hours 0.15000000 0.44169611 Robert Half Inc. Buy 35.79 - 45.34 1.6793 33.32 33.32 34.89 36.31 31.15
rhp 119.64 119.00 2026/10/08 15:56:11 extend-hours 0.66000000 0.55462185 Ryman Hospitality Properties Inc Hold 119.93 - 132.95 1.7922 120.18 120.04 120.53 121.36 108.55
ribbu 16.40 12.79 2026/10/08 10:37:31 open 1.5 11.72791243 Ribbon Acquisition Corp Unit 10.11 - 14.90 12.9655 16.55 14.92 15.24 14.11 11.22
rick 26.51 26.27 2026/10/08 14:19:40 open 0.43000000 1.63684812 RCI Hospitality Holdings Inc. Buy 27.24 - 30.33 2.8745 26.44 26.47 26.45 27.59 25.21
rig 5.56 5.50 2026/10/08 15:56:09 open 0.13000000 2.36363636 Transocean LTD. Hold 5.43 - 6.22 3.6012 5.55 5.53 5.38 5.48 5.41
rigl 48.77 47.33 2026/10/08 15:56:14 extend-hours 0.73000000 1.54236214 Rigel Pharmaceuticals Inc. (New) Hold 44.36 - 49.42 2.7800 47.75 47.87 47.46 47.59 38.45
rily 5.15 4.94 2026/10/08 15:56:08 open 0.17000000 3.44129555 B. RILEY FINANCIAL INC. Hold 5.74 - 7.22 4.6789 5.05 5.05 4.98 5.66 6.63
rime 0.14 0.16 2026/10/08 15:27:22 open -0.02180000 -13.54878807 Algorhythm Holdings Inc. Sell 0.17 - 0.29 -12.3112 0.17 0.17 0.16 0.19 0.90
rio 93.38 92.33 2026/10/08 15:56:10 open 0.17000000 0.18412217 Rio Tinto plc Hold 94.47 - 106.81 1.4217 92.95 92.64 94.16 95.85 91.99
riot 16.94 18.11 2026/10/08 15:56:08 open -1.62000000 -8.94533407 Riot Platforms Inc. Sell 17.79 - 24.93 -7.7077 17.79 17.84 18.87 21.01 18.53
ritm 8.63 8.48 2026/10/08 15:45:31 open 0.09100000 1.07311321 Rithm Capital Corp. Hold 9.12 - 10.17 2.3107 8.51 8.51 8.67 9.11 9.98
rivn 14.34 14.16 2026/10/08 15:56:08 open -0.04980000 -0.35169492 Rivian Automotive Inc. Class A Buy 14.99 - 16.80 0.8859 14.13 14.16 14.45 15.00 15.83
rjf 158.14 157.12 2026/10/08 15:56:09 open 1.35000000 0.85921589 Raymond James Financial Inc. Hold 158.23 - 181.10 2.0968 157.28 157.08 158.71 162.62 158.63
rkda 0.28 0.29 2026/10/08 14:47:33 open -0.00670000 -2.31034483 Arcadia Biosciences Inc. Sell 0.32 - 0.53 -1.0727 0.28 0.28 0.29 0.35 1.47
rklb 68.41 70.56 2026/10/08 15:56:08 open -3.18000000 -4.50680272 Rocket Lab USA Inc. Hold 61.96 - 73.61 -3.2692 69.59 69.44 72.13 68.76 75.60
rkt 11.77 11.25 2026/10/08 15:56:10 open 0.31190000 2.77293741 Rocket Companies Inc. Buy 11.93 - 14.30 4.0105 11.44 11.40 11.69 12.22 15.45
rl 367.18 358.38 2026/10/08 15:56:09 open 5.80000000 1.61839388 Ralph Lauren Corporation Buy 333.08 - 362.60 2.8560 363.37 364.01 364.58 352.15 359.46
rlay 17.41 17.71 2026/10/08 15:56:11 extend-hours -0.54000000 -3.04912479 Relay Therapeutics Inc. Hold 17.73 - 20.57 -1.8115 17.30 17.47 18.49 18.31 13.06
rli 56.28 55.73 2026/10/08 15:56:10 open 0.76000000 1.36371793 RLI Corp. Hold 56.15 - 64.90 2.6013 55.56 55.65 55.96 57.49 58.40
rlmd 3.15 3.23 2026/10/08 15:56:14 extend-hours -0.08000000 -2.47678019 Relmada Therapeutics Inc. Hold 3.78 - 4.59 -1.2392 3.16 3.16 3.41 3.85 4.99
rlyb 16.95 16.75 2026/10/08 09:55:10 open 0.06000000 0.35820896 Rallybio Corporation Hold 16.51 - 17.22 1.5958 16.92 16.89 16.96 16.95 11.10
rm 33.90 33.17 2026/10/08 15:56:16 extend-hours 0.72000000 2.17063612 REGIONAL MANAGEMENT CORP Buy 30.40 - 33.68 3.4082 33.29 33.40 32.52 32.11 35.44
rmbi 15.38 14.97 2026/10/08 15:56:16 extend-hours 0.14000000 0.93551620 Richmond Mutual Bancorporation Inc. Hold 15.04 - 16.16 2.1731 15.32 15.33 15.27 15.56 14.63
rmbs 108.34 108.51 2026/10/08 15:56:08 open -3.01000000 -2.77393789 Rambus Inc Hold 80.39 - 105.24 -1.5363 109.02 108.89 110.60 100.03 105.85
rmcf 1.00 1.03 2026/10/08 13:09:12 open 0.03000000 2.91262136 Rocky Mountain Chocolate Factory Inc. 0.85 - 1.17 4.1502 1.01 1.00 0.93 0.91 1.65
rmd 226.38 225.79 2026/10/08 15:56:10 open 0.75 0.33216706 ResMed Inc. Hold 218.27 - 240.33 1.5698 224.88 225.25 222.57 222.00 229.22
rmni 4.10 4.06 2026/10/08 15:37:58 open 0.03500000 0.86206897 Rimini Street Inc. (DE) Sell 4.28 - 5.65 2.0997 4.09 4.11 4.16 4.30 4.04
rmr 17.72 17.55 2026/10/08 15:56:10 open 0.08000000 0.45584046 The RMR Group Inc. Class A Sell 18.73 - 19.67 1.6934 17.62 17.64 17.70 18.34 17.31
rmsg 0.31 0.32 2026/10/08 14:47:35 open -0.02020000 -6.21729763 Real Messenger Corporation Ordinary Shares Sell 0.27 - 0.36 -4.9797 0.32 0.32 0.30 0.30 0.93
rna 8.30 8.15 2026/10/08 15:45:30 open 0.33000000 4.04907975 Avidity Biosciences Inc. Buy 8.19 - 14.60 5.2867 8.27 8.22 8.02 8.74 30.37
rnac 6.79 6.68 2026/10/08 15:56:15 extend-hours 0.14000000 2.09580838 Cartesian Therapeutics Inc. Sell 7.62 - 10.38 3.3334 6.71 6.72 6.99 7.55 7.59
rnaz 1.66 1.80 2026/10/08 14:19:45 open -0.05000000 -2.77777778 TransCode Therapeutics Inc. Buy 1.60 - 2.53 -1.5402 1.73 1.72 1.69 1.66 6.50
rng 78.47 77.11 2026/10/08 15:56:08 open 1.81000000 2.34729607 RINGCENTRAL INC. Sell 65.61 - 79.82 3.5849 78.01 77.79 77.96 74.70 45.19
rngr 15.36 15.51 2026/10/08 15:45:38 open 0.08000000 0.51579626 Ranger Energy Services Inc. Hold 15.46 - 17.35 1.7534 15.37 15.27 15.56 16.01 15.64
rnr 332.20 323.59 2026/10/08 15:56:12 extend-hours 8.31000000 2.56806453 RenaissanceRe Holdings Ltd. Sell 322.53 - 337.97 3.8057 330.35 330.53 325.62 327.51 298.63
rnst 39.25 38.97 2026/10/08 15:56:08 open 0.41000000 1.05209135 Renasant Corporation Hold 39.70 - 41.40 2.2897 38.81 38.72 39.29 40.05 38.53
rntx 0.77 0.78 2026/10/08 10:45:58 open -0.01940000 -2.47448980 Rein Therapeutics Inc. Hold 0.70 - 0.89 -1.2369 0.76 0.76 0.81 0.78 1.12
rnw 6.89 6.88 2026/10/08 15:56:14 extend-hours 0.01000000 0.14534884 ReNew Energy Global plc Class Hold 6.80 - 6.87 1.3830 6.89 6.89 6.87 6.85 6.24
rnxt 1.36 1.33 2026/10/08 15:38:01 open -0.04000000 -3.00751880 RenovoRx Inc. Sell 1.42 - 2.52 -1.7699 1.34 1.35 1.45 1.61 1.10
road 87.72 87.17 2026/10/08 15:45:35 open -0.38000000 -0.43592979 Construction Partners Inc. Class A Buy 89.85 - 114.75 0.8017 87.67 87.80 90.31 93.26 110.25
rock 37.45 38.00 2026/10/08 15:56:14 extend-hours -0.95000000 -2.50000000 Gibraltar Industries Inc. Buy 39.70 - 47.45 -1.2624 37.75 37.75 39.49 41.17 45.04
rog 147.79 151.85 2026/10/08 15:56:10 open -5.84000000 -3.84590056 Rogers Corporation Buy 122.99 - 139.44 -2.6083 150.24 150.52 155.78 142.69 120.58
roiv 34.26 34.28 2026/10/08 15:56:08 open -0.54000000 -1.57549234 Roivant Sciences Ltd. Common Shares Hold 34.18 - 41.81 -0.3379 33.96 33.90 35.25 37.26 28.77
rok 434.39 436.50 2026/10/08 15:56:10 open -7.76000000 -1.77777778 Rockwell Automation Inc. Hold 410.05 - 433.81 -0.5402 431.67 432.52 446.46 433.33 420.79
roku 153.77 152.25 2026/10/08 15:56:08 open 1.08500000 0.71264368 Roku Inc. Class A Hold 152.90 - 159.76 1.9502 153.53 153.47 152.61 153.49 122.50
rol 32.34 31.12 2026/10/08 15:56:08 open 1.48000000 4.75578406 Rollins Inc. Hold 30.40 - 36.70 5.9934 32.13 31.80 30.68 31.96 49.11
root 48.58 47.74 2026/10/08 15:56:10 open 0.82000000 1.71763720 Root Inc. Class A Hold 46.76 - 58.19 2.9552 47.92 47.62 47.13 49.00 58.31
rop 364.61 357.73 2026/10/08 15:56:12 extend-hours 5.66000000 1.58219887 Roper Technologies Inc. Sell 363.85 - 426.20 2.8198 359.65 361.00 360.90 367.67 381.64
rost 225.05 224.78 2026/10/08 15:56:08 open -0.33000000 -0.14681021 Ross Stores Inc Hold 224.80 - 241.19 1.0908 225.86 226.17 227.51 229.67 210.62
rpay 3.87 3.81 2026/10/08 15:56:16 extend-hours 0.06000000 1.57480315 Repay Holdings Corporation Class A Sell 3.51 - 3.98 2.8124 3.85 3.85 3.82 3.80 3.62
rpd 12.93 12.57 2026/10/08 15:56:11 extend-hours 0.27170000 2.16149562 Rapid7 Inc. Sell 10.31 - 13.50 3.3991 12.62 12.58 12.34 11.75 11.03
rpid 0.83 0.91 2026/10/08 11:47:13 open -0.02890000 -3.16885965 Rapid Micro Biosystems Inc. Class A Hold 1.09 - 1.67 -1.9313 0.85 0.84 0.92 1.04 2.52
rpm 99.22 97.15 2026/10/08 15:56:09 open 1.10000000 1.13226969 RPM International Inc. Buy 98.37 - 107.05 2.3699 98.05 98.26 98.30 99.53 105.33
rprx 56.20 56.57 2026/10/08 15:56:08 open -0.55000000 -0.97224677 Royalty Pharma plc Class Hold 57.65 - 63.96 0.2654 55.79 56.19 56.67 57.55 49.81
rr 1.60 1.63 2026/10/08 15:56:14 extend-hours -0.05000000 -3.06748466 Richtech Robotics Inc. Class B Buy 1.61 - 1.97 -1.8299 1.61 1.62 1.68 1.66 2.60
rrbi 101.83 99.66 2026/10/08 15:56:16 extend-hours 0.63000000 0.63214931 Red River Bancshares Inc. Buy 100.04 - 103.49 1.8698 101.21 101.23 102.15 102.41 88.09
rrc 40.79 40.35 2026/10/08 15:56:11 extend-hours 0.94000000 2.32961586 Range Resources Corp Sell 37.82 - 42.48 3.5672 40.58 40.57 39.19 39.44 39.50
rrgb 8.47 8.15 2026/10/08 15:27:12 open 0.22500000 2.76073620 Red Robin Gourmet Burgers Inc Sell 7.01 - 10.09 3.9983 8.29 8.32 8.07 7.69 5.74
rrr 50.39 50.46 2026/10/08 15:56:09 open -0.33000000 -0.65398335 Red Rock Resorts Inc. Class A Sell 48.76 - 59.72 0.5836 50.22 50.31 50.57 51.65 57.60
rrx 159.83 161.51 2026/10/08 15:56:09 open -4.16000000 -2.57569191 Regal Rexnord Corporation Buy 147.94 - 165.27 -1.3381 160.89 160.68 161.37 157.28 179.29
rs 397.73 395.00 2026/10/08 15:56:09 open 0.69000000 0.17468354 Reliance Inc. Hold 383.66 - 400.56 1.4123 397.70 397.38 399.37 393.77 345.26
rsg 217.42 217.07 2026/10/08 15:56:14 extend-hours 0.66000000 0.30404938 Republic Services Inc. Hold 212.72 - 225.85 1.5417 216.25 216.50 212.89 215.91 213.96
rsi 20.33 20.17 2026/10/08 15:56:09 open -0.04000000 -0.19831433 Rush Street Interactive Inc. Buy 19.54 - 27.02 1.0393 20.14 20.12 20.35 21.99 22.35
rskd 8.02 8.16 2026/10/08 15:56:12 extend-hours -0.17000000 -2.08333333 Riskified Ltd. Sell 5.92 - 7.91 -0.8457 8.00 8.04 7.91 7.20 5.33
rsss 2.03 2.02 2026/10/08 15:20:51 open 0.01000000 0.49504950 RESEARCH SOLUTIONS INC Hold 1.97 - 2.25 1.7327 2.02 2.02 2.08 2.10 2.49
rsvr 9.42 9.70 2026/10/08 15:56:12 extend-hours -0.30000000 -3.09278351 Reservoir Media Inc. Hold 8.82 - 9.94 -1.8552 9.53 9.58 9.57 9.45 9.09
rtx 183.92 180.25 2026/10/08 15:56:08 open 4.31000000 2.39112344 RTX Corporation Hold 188.61 - 212.08 3.6287 182.46 181.63 183.65 190.02 190.13
rum 6.96 7.44 2026/10/08 15:56:08 open -0.52000000 -6.98924731 Rumble Inc. Class A Sell 7.17 - 10.23 -5.7516 7.10 7.21 7.46 7.84 6.81
run 7.60 7.47 2026/10/08 15:56:10 open -0.04000000 -0.53583389 Sunrun Inc Buy 7.78 - 9.22 0.7018 7.45 7.47 7.66 8.10 13.98
rusha 45.18 44.95 2026/10/08 15:56:12 extend-hours 0.03000000 0.06674082 Rush Enterprises Inc Hold 47.98 - 51.41 1.3043 44.94 45.02 46.31 47.50 44.41
rushb 56.17 54.82 2026/10/08 15:56:11 extend-hours 0.86000000 1.56877052 Rush Enterprises Inc Hold 49.21 - 57.00 2.8064 55.67 55.50 55.87 54.66 45.38
rvlv 21.47 21.19 2026/10/08 15:45:38 open 0.79000000 3.72817367 Revolve Group Inc. Buy 19.49 - 23.36 4.9658 21.20 21.24 21.17 21.05 23.85
rvmd 187.84 198.51 2026/10/08 15:56:14 extend-hours -13.86000000 -6.98201602 Revolution Medicines Inc. Buy 190.74 - 221.15 -5.7444 185.43 189.07 200.99 198.26 137.28
rvsb 6.00 5.85 2026/10/08 14:11:09 open 0.13000000 2.22222222 Riverview Bancorp Inc Hold 5.15 - 5.99 3.4598 5.96 5.94 5.95 5.84 5.40
rvsn 3.41 3.60 2026/10/08 14:19:39 open 0.00660000 0.18333333 Rail Vision Ltd. Ordinary Share 3.41 - 5.24 1.4209 3.49 3.57 3.51 3.57 7.24
rvty 151.99 152.04 2026/10/08 15:56:09 open -1.44000000 -0.94711918 Revvity Inc. Hold 120.94 - 150.68 0.2905 148.61 148.82 152.13 143.66 110.30
rway 6.47 6.33 2026/10/08 14:55:58 open 0.12000000 1.89573460 Runway Growth Finance Corp. Hold 6.51 - 6.74 3.1333 6.42 6.42 6.46 6.62 7.37
rxo 28.95 28.25 2026/10/08 15:56:08 open 0.57000000 2.01769912 RXO Inc. Hold 19.08 - 22.29 3.2553 28.71 28.67 26.52 22.35 19.44
rxrx 3.93 4.19 2026/10/08 15:56:08 open -0.32000000 -7.63723150 Recursion Pharmaceuticals Inc. Class A Sell 3.16 - 4.05 -6.3996 4.01 4.04 4.29 3.76 3.87
rxst 4.83 4.74 2026/10/08 15:45:32 open 0.05000000 1.05485232 RxSight Inc. Sell 4.73 - 7.33 2.2925 4.78 4.79 4.75 5.08 7.17
rxt 3.63 3.79 2026/10/08 15:56:08 open -0.21000000 -5.54089710 Rackspace Technology Inc. Sell 3.00 - 4.20 -4.3033 3.66 3.70 3.90 3.75 2.69
ry 190.49 190.00 2026/10/08 15:56:07 open -0.66000000 -0.34736842 Royal Bank of Canada Buy 199.45 - 212.07 0.8902 190.38 190.34 193.97 199.48 180.28
ryam 6.91 6.73 2026/10/08 15:56:10 open 0.14000000 2.08023774 Rayonier Advanced Materials Inc. Sell 8.25 - 9.16 3.3178 6.83 6.81 6.98 7.89 8.20
ryan 37.90 37.55 2026/10/08 15:56:10 open 0.19000000 0.50599201 Ryan Specialty Holdings Inc. Buy 36.17 - 43.93 1.7436 37.47 37.52 37.96 38.35 42.41
ryn 18.56 18.00 2026/10/08 15:56:08 open 0.61000000 3.38888889 Rayonier Inc. Hold 19.06 - 21.25 4.6265 18.20 18.25 18.15 19.17 21.03
rytm 89.79 89.05 2026/10/08 15:45:31 open 1.19000000 1.33632791 Rhythm Pharmaceuticals Inc. Hold 96.77 - 113.35 2.5739 89.01 88.69 91.26 96.71 98.70
rzlt 4.66 4.33 2026/10/08 15:45:31 open 0.23000000 5.31177829 Rezolute Inc. (NV) Hold 3.84 - 5.04 6.5494 4.52 4.48 4.30 4.13 4.69
rzlv 1.92 2.06 2026/10/08 15:56:16 extend-hours -0.17000000 -8.25242718 Rezolve AI Limited Ordinary Shares Sell 2.20 - 2.97 -7.0148 1.97 1.99 2.09 2.14 2.73
s 25.37 25.29 2026/10/08 15:56:08 open 0.19000000 0.75128509 SentinelOne Inc. Sell 19.43 - 24.10 1.9889 25.33 25.33 25.28 23.02 17.46
sa 27.14 26.49 2026/10/08 15:56:11 extend-hours 0.44000000 1.66131773 Seabridge Gold Inc. Buy 29.24 - 35.03 2.8989 26.99 26.95 27.11 29.27 29.09
sabr 1.95 1.90 2026/10/08 15:56:08 open 0.02000000 1.05263158 Sabre Corporation Sell 2.01 - 2.33 2.2902 1.90 1.91 1.94 2.10 1.75
sabs 2.91 2.85 2026/10/08 15:56:09 open 0.01000000 0.35087719 SAB Biotherapeutics Inc. Hold 3.35 - 3.93 1.5885 2.86 2.85 2.97 3.22 3.68
safe 12.14 12.02 2026/10/08 15:56:14 extend-hours 0.08000000 0.66555740 Safehold Inc. Hold 12.38 - 15.49 1.9032 12.05 12.06 12.00 12.72 14.43
saft 103.94 103.86 2026/10/08 15:45:30 open 0.06000000 0.05777008 Safety Insurance Group Inc Hold 103.10 - 103.79 1.2954 103.94 103.91 103.90 103.66 83.58
sah 61.20 60.77 2026/10/08 15:45:34 open 0.99000000 1.62909330 Sonic Automotive Inc. Buy 62.37 - 81.00 2.8667 60.73 60.76 62.04 65.77 70.61
saia 340.73 335.16 2026/10/08 15:45:30 open 6.54000000 1.95130684 Saia Inc. Sell 331.62 - 357.94 3.1889 337.92 336.72 343.34 342.13 362.54
saic 130.06 122.75 2026/10/08 15:56:12 extend-hours 7.63000000 6.21588595 Science Applications International Corporation Hold 125.96 - 133.74 7.4535 126.17 126.83 125.49 129.76 106.28
saih 25.20 25.22 2026/10/08 15:27:13 open 0.55000000 2.18080888 SAIHEAT Limited Class Buy 22.95 - 30.00 3.4184 25.26 25.39 25.77 26.03 13.54
sam 171.42 169.07 2026/10/08 15:56:12 extend-hours 3.01000000 1.78032767 Boston Beer Company Sell 162.06 - 189.41 3.0179 171.83 171.91 168.86 169.78 196.74
samg 10.21 10.20 2026/10/08 15:56:09 open -0.05000000 -0.49019608 Silvercrest Asset Management Group Inc. Buy 9.09 - 10.17 0.7474 10.18 10.18 10.41 10.08 12.48
san 13.49 13.50 2026/10/08 15:56:10 open -0.18000000 -1.33333333 Banco Santander S.A. Hold 14.20 - 15.05 -0.0957 13.41 13.40 13.62 14.11 12.57
sana 2.80 2.72 2026/10/08 15:56:10 open 0.07860000 2.88970588 Sana Biotechnology Inc. Buy 2.92 - 4.16 4.1273 2.74 2.75 2.82 2.97 3.66
sang 4.84 4.83 2026/10/08 13:53:31 open -0.01500000 -0.31055901 Sangoma Technologies Corporation Common Shares 3.44 - 3.95 0.9270 4.86 4.85 4.86 4.08 4.47
sanm 209.75 215.47 2026/10/08 15:56:12 extend-hours -8.93000000 -4.14442846 Sanmina Corp Buy 187.30 - 221.89 -2.9068 212.92 212.47 222.34 215.97 185.24
sap 212.59 210.91 2026/10/08 15:56:10 open 1.91000000 0.90559954 SAP SE Hold 205.95 - 221.54 2.1432 0.00 0.00 0.00 0.00 0.00
sar 15.03 14.81 2026/10/08 15:45:39 open 0.06000000 0.40513167 SARATOGA INVESTMENT CORP. NEW Sell 17.16 - 18.50 1.6427 14.80 14.83 15.90 16.66 21.13
saro 20.32 20.03 2026/10/08 15:56:11 extend-hours 0.19000000 0.94857713 StandardAero Inc. Buy 22.18 - 25.17 2.1862 20.12 20.15 20.80 22.10 26.93
satl 5.06 5.14 2026/10/08 15:56:11 extend-hours -0.08000000 -1.55793574 Satellogic Inc. Class Buy 4.60 - 5.94 -0.3203 5.07 5.09 5.36 5.36 4.55
sb 8.80 8.55 2026/10/08 15:56:11 extend-hours 0.37000000 4.32748538 Safe Bulkers Inc. Sell 8.25 - 9.18 5.5651 8.72 8.70 8.73 8.69 6.65
sbac 170.18 171.14 2026/10/08 15:56:10 open 6.97000000 4.07268903 SBA Communications Corp Hold 166.12 - 191.52 5.3103 169.18 169.31 164.74 171.74 187.55
sbc 5.28 5.28 2026/10/08 15:45:32 open 0 0 SBC Medical Group Holdings Incorporated Buy 4.02 - 5.14 1.2376 5.21 5.24 5.25 4.90 3.90
sbcf 31.87 31.76 2026/10/08 15:56:10 open 0 0 Seacoast Banking Corp of Florida Hold 32.42 - 34.60 1.2376 31.62 31.62 32.25 33.05 31.97
sbet 8.83 8.72 2026/10/08 15:56:10 open -0.14000000 -1.60550459 SharpLink Gaming Ltd. Ordinary Shares Sell 7.98 - 10.23 -0.3679 8.71 8.78 9.28 9.18 8.18
sbfg 29.58 29.00 2026/10/08 15:56:12 extend-hours 0.42500000 1.46551724 SB Financial Group Inc. Sell 27.06 - 30.73 2.7031 29.50 29.39 29.29 29.47 23.66
sbfm 0.43 0.47 2026/10/08 15:56:08 open -0.27300000 -57.98640612 Sunshine Biopharma Inc. Buy 0.80 - 1.27 -56.7488 0.66 0.65 0.54 0.77 7.45
sbgi 13.16 13.01 2026/10/08 15:56:08 open 0.09000000 0.69177556 Sinclair Inc. Class A Hold 12.74 - 14.70 1.9294 13.14 13.16 12.81 13.10 14.30
sbh 16.07 16.38 2026/10/08 15:56:12 extend-hours -0.47000000 -2.86935287 Sally Beauty Holdings Inc. Buy 15.67 - 17.00 -1.6317 16.20 16.18 16.19 16.24 15.06
sblk 30.45 29.85 2026/10/08 15:56:09 open 0.78000000 2.61306533 Star Bulk Carriers Corp. Sell 29.58 - 32.48 3.8507 30.20 29.98 30.30 30.84 25.13
sbra 18.87 18.77 2026/10/08 15:56:09 open 0.10000000 0.53276505 Sabra Healthcare REIT Inc. Hold 19.69 - 21.01 1.7704 18.76 18.77 19.02 19.62 19.61
sbsi 30.47 30.14 2026/10/08 15:45:34 open 0.37000000 1.22760451 Southside Bancshares Inc. Hold 30.71 - 32.83 2.4652 30.22 30.22 30.40 31.16 31.39
sbux 92.53 93.00 2026/10/08 15:56:08 open -0.59000000 -0.63440860 Starbucks Corp Buy 93.65 - 108.49 0.6032 90.75 92.11 94.35 95.31 95.10
scco 198.07 198.00 2026/10/08 15:56:08 open -1.91000000 -0.96464646 Southern Copper Corporation Buy 188.35 - 219.70 0.2730 198.10 198.25 202.26 199.46 176.15
schl 38.48 37.96 2026/10/08 15:56:10 open 0.42000000 1.10642782 Scholastic Corp Sell 34.75 - 40.99 2.3440 38.13 38.16 37.14 35.34 36.62
schw 96.81 95.60 2026/10/08 15:56:08 open 1.29000000 1.34937238 The Charles Schwab Corporation Hold 99.49 - 112.27 2.5870 96.30 96.15 97.05 101.02 97.01
sci 76.74 76.97 2026/10/08 15:56:10 open -0.09000000 -0.11692867 Service Corporation International Hold 77.56 - 85.38 1.1207 76.78 76.85 76.76 78.35 80.08
sckt 0.62 0.67 2026/10/08 15:27:12 open -0.01450000 -2.15934475 Socket Mobile Inc. New Buy 0.49 - 0.78 -0.9217 0.65 0.65 0.72 0.57 0.83
scl 61.34 61.48 2026/10/08 15:56:11 open -0.28000000 -0.45543266 Stepan Co. Buy 61.11 - 64.87 0.7822 61.70 61.81 62.21 62.65 54.19
sclx 2.97 3.49 2026/10/08 15:37:59 open -0.53000000 -15.18624642 Scilex Holding Company Hold 4.93 - 5.65 -13.9486 3.14 3.16 3.78 4.39 9.17
scm 7.23 7.14 2026/10/08 15:56:12 extend-hours 0.11000000 1.54061625 STELLUS CAPITAL INVESTMENT CORPORATION Hold 7.70 - 8.78 2.7782 7.16 7.17 7.32 7.68 9.74
scnx 3.80 4.26 2026/10/08 15:56:08 open -0.27 -6.33802817 Scienture Holdings Inc. Sell 0.29 - 0.41 -5.1004 3.92 3.92 4.00 6.29 10.38
scor 4.15 4.07 2026/10/08 15:37:59 open -0.03000000 -0.73710074 comScore Inc. Buy 4.81 - 5.25 0.5005 4.03 4.03 4.24 4.63 6.66
scsc 59.04 59.72 2026/10/08 15:56:09 open -0.52000000 -0.87073007 Scansource Inc Hold 55.53 - 58.59 0.3669 59.40 59.36 60.79 58.85 46.94
scwo 2.58 2.64 2026/10/08 15:45:30 open -0.01000000 -0.37937706 374Water Inc. Sell 2.37 - 3.42 0.8582 2.59 2.60 2.83 3.01 2.68
scyx 4.29 4.70 2026/10/08 14:30:00 open -0.56000000 -11.91489362 SCYNEXIS Inc. Sell 4.11 - 5.67 -10.6773 4.34 4.36 4.89 4.61 5.48
sd 14.07 14.00 2026/10/08 15:56:10 open 0.35000000 2.50000000 SandRidge Energy Inc. Sell 13.90 - 14.97 3.7376 14.00 13.95 13.73 14.05 14.58
sdgr 26.45 26.79 2026/10/08 15:56:09 open -0.90000000 -3.35946249 Schrodinger Inc. Sell 18.80 - 30.70 -2.1219 26.18 26.41 29.29 26.67 17.63
sdhc 10.11 9.84 2026/10/08 15:37:58 open 0.33000000 3.35365854 Smith Douglas Homes Corp. Sell 9.89 - 12.54 4.5913 9.94 9.99 10.07 10.21 14.54
sdot 10.07 9.90 2026/10/08 15:12:54 open -0.02000000 -0.20202020 Sadot Group Inc. Sell 11.09 - 16.99 1.0356 9.97 9.99 10.68 11.05 34.39
sdrl 45.71 45.34 2026/10/08 15:56:11 open 0.96000000 2.11733569 Seadrill Limited Sell 46.43 - 50.49 3.3549 45.46 45.49 45.01 46.09 41.77
sdst 0.06 0.07 2026/10/08 15:56:09 open -0.01360000 -19.59654179 Stardust Power Inc. Hold 0.12 - 0.41 -18.3589 0.07 0.07 0.08 0.10 2.20
seat 3.33 3.32 2026/10/08 15:56:10 open -0.01000000 -0.30120482 Vivid Seats Inc. Class A Hold 3.74 - 7.28 0.9364 3.37 3.35 3.40 3.89 6.86
sedg 32.52 32.41 2026/10/08 15:56:15 extend-hours -0.69000000 -2.12897254 SolarEdge Technologies Inc. Buy 29.88 - 36.75 -0.8914 31.84 32.13 32.97 33.48 41.00
seer 2.20 2.21 2026/10/08 14:47:36 open -0.04000000 -1.80995475 Seer Inc. Class A Buy 1.80 - 2.04 -0.5724 2.20 2.21 2.23 2.03 1.94
sei 72.99 75.04 2026/10/08 15:56:13 extend-hours -3.38000000 -4.50426439 Solaris Energy Infrastructure Inc. Buy 49.64 - 70.10 -3.2667 72.51 73.14 75.05 71.21 59.90
seic 103.25 102.07 2026/10/08 15:56:16 extend-hours 1.18000000 1.15606936 SEI Investments Co Hold 103.76 - 111.63 2.3937 102.80 102.87 102.96 104.69 90.56
self 4.86 4.89 2026/10/08 15:45:39 open 0.01000000 0.20449898 Global Self Storage Inc. Hold 4.97 - 5.65 1.4421 4.87 4.86 4.89 4.98 5.12
senea 177.84 171.86 2026/10/08 15:45:30 open 5.42000000 3.15372978 Seneca Foods Corp Hold 179.15 - 207.30 4.3913 174.79 174.25 175.54 182.62 148.16
sepn 36.90 35.47 2026/10/08 15:56:10 open 0.90000000 2.53735551 Septerna Inc. Hold 36.75 - 41.30 3.7750 35.72 35.86 37.03 37.92 30.00
sera 2.12 2.21 2026/10/08 10:15:35 open -0.05000000 -2.26244344 Sera Prognostics Inc. Class A Sell 1.98 - 2.18 -1.0248 2.07 2.04 2.05 2.05 2.37
serv 4.44 4.58 2026/10/08 15:56:13 extend-hours -0.19010000 -4.15519126 Serve Robotics Inc. Hold 4.29 - 5.03 -2.9176 4.49 4.52 4.69 4.48 8.22
ses 0.78 0.70 2026/10/08 15:56:10 open 0.07250000 10.35714286 SES AI Corporation Buy 0.50 - 0.62 11.5947 0.73 0.73 0.80 0.65 1.27
sezl 117.60 111.91 2026/10/08 15:56:10 open 3.37000000 3.01134840 Sezzle Inc. Buy 106.89 - 125.80 4.2490 115.20 114.82 111.96 114.26 96.93
sf 69.96 69.01 2026/10/08 15:56:09 open 0.40000000 0.57962614 Stifel Financial Corp. Hold 69.91 - 82.28 1.8172 69.71 69.75 70.17 73.23 76.64
sfbc 43.10 43.57 2026/10/08 15:45:33 open 0.17000000 0.39017673 Sound Financial Bancorp Inc. 46.00 - 48.90 1.6278 43.57 43.57 44.02 45.88 43.92
sfbs 38.51 38.24 2026/10/08 15:56:10 open 0.42000000 1.09832636 ServisFirst Bancshares Inc. Hold 40.95 - 43.31 2.3359 38.41 38.39 39.15 40.73 39.46
sfd 18.92 18.54 2026/10/08 15:56:10 open 0.38000000 2.04962244 Smithfield Foods Inc. Hold 18.93 - 22.40 3.2872 18.68 18.68 18.72 19.37 23.44
sfix 2.74 2.70 2026/10/08 15:56:08 open -0.01000000 -0.37037037 Stitch Fix Inc. Class A Sell 2.21 - 3.17 0.8672 2.70 2.70 2.67 2.65 3.76
sfl 13.55 13.45 2026/10/08 15:56:07 open 0.28000000 2.08178439 SFL Corporation Ltd. Sell 12.03 - 13.75 3.3194 13.43 13.45 13.41 13.30 10.64
sfm 65.99 65.50 2026/10/08 15:56:13 extend-hours 0.75 1.14503817 Sprouts Farmers Market Inc. Sell 65.42 - 86.83 2.3826 65.06 65.24 65.05 67.30 78.07
sfnc 22.35 22.16 2026/10/08 15:56:08 open 0.18000000 0.81227437 Simmons First National Corp Hold 22.23 - 23.69 2.0499 22.29 22.31 22.60 22.94 20.85
sfst 60.41 59.45 2026/10/08 15:56:16 extend-hours 0.55000000 0.92514718 Southern First Bancshares Inc. Hold 59.85 - 63.68 2.1628 59.64 59.75 60.23 61.19 56.10
sg 9.59 9.07 2026/10/08 15:56:09 open 0.43230000 4.76626240 Sweetgreen Inc. Hold 6.47 - 8.26 6.0039 9.46 9.42 9.12 8.24 7.22
sgc 13.10 13.15 2026/10/08 15:56:15 extend-hours -0.03000000 -0.22813688 Superior Group of Companies Inc. Buy 11.95 - 12.73 1.0095 13.25 13.24 13.03 12.77 11.19
sghc 11.60 11.29 2026/10/08 15:56:14 extend-hours 0.19000000 1.68290523 Super Group (SGHC) Limited Hold 11.98 - 14.17 2.9205 11.38 11.39 11.39 12.24 11.84
sght 8.47 8.35 2026/10/08 15:56:15 extend-hours 0 0 Sight Sciences Inc. Buy 8.01 - 8.68 1.2376 8.12 8.14 8.63 8.38 6.33
sgly 0.71 0.75 2026/10/08 15:20:52 open -0.02685000 -3.58000000 Singularity Future Technology Ltd. Sell 1.03 - 2.15 -2.3424 0.73 0.73 0.79 1.01 5.42
sgml 9.57 9.67 2026/10/08 15:56:10 open -0.29000000 -2.99896587 Sigma Lithium Corporation Common Shares Sell 8.88 - 12.85 -1.7614 9.67 9.73 9.31 9.60 12.44
sgmt 8.92 8.80 2026/10/08 15:56:16 extend-hours 0.04000000 0.45454545 Sagimet Biosciences Inc. Series A Hold 9.11 - 11.17 1.6921 8.82 8.83 9.02 9.85 7.50
sgry 13.60 13.58 2026/10/08 15:56:09 open -0.07000000 -0.51546392 Surgery Partners Inc. Buy 13.25 - 15.80 0.7221 13.54 13.58 13.44 13.80 15.21
shak 67.57 63.93 2026/10/08 15:56:09 open 2.23000000 3.48819021 Shake Shack Inc. Sell 54.88 - 74.07 4.7258 66.39 66.44 63.28 60.47 78.36
shbi 22.59 22.40 2026/10/08 15:45:31 open 0.12000000 0.53571429 Shore Bancshares Inc Hold 22.74 - 23.63 1.7733 22.52 22.52 22.70 23.05 20.18
shc 17.86 17.80 2026/10/08 15:56:10 open -0.06000000 -0.33707865 Sotera Health Company Hold 18.26 - 19.54 0.9005 17.69 17.71 18.14 18.29 17.11
shen 11.47 11.75 2026/10/08 15:56:10 open -0.31000000 -2.63829787 Shenandoah Telecom Co Sell 11.47 - 12.63 -1.4007 11.37 11.46 11.31 11.49 13.03
shfs 0.45 0.53 2026/10/08 15:56:14 extend-hours -0.16740000 -31.57299132 SHF Holdings Inc. Class A Sell 0.15 - 0.18 -30.3354 0.48 0.49 0.86 1.46 9.21
shg 75.36 74.88 2026/10/08 15:56:11 extend-hours -1.73000000 -2.31036325 Shinhan Financial Group Co Ltd Buy 76.81 - 84.47 -1.0728 75.22 75.23 77.27 79.74 64.87
shim 3.07 3.01 2026/10/08 14:47:43 open 0.05000000 1.66112957 Shimmick Corporation Sell 3.30 - 4.14 2.8987 3.03 3.04 3.09 3.24 3.50
ship 17.65 17.24 2026/10/08 15:27:16 open 0.39000000 2.26218097 Seanergy Maritime Holdings Corp. Sell 17.03 - 18.92 3.4998 17.62 17.60 17.53 17.81 13.80
shls 8.44 8.39 2026/10/08 15:56:08 open 0.03000000 0.35756853 Shoals Technologies Group Inc. Class A Hold 6.70 - 8.15 1.5952 8.33 8.29 8.30 7.80 8.60
shmd 3.92 4.32 2026/10/08 15:38:01 open -0.45000000 -10.41666667 SCHMID Group N.V. Class Buy 3.00 - 3.69 -9.1791 4.36 4.33 4.49 4.10 5.51
sho 11.33 11.17 2026/10/08 15:56:09 open 0.15000000 1.34288272 Sunstone Hotel Investors Inc. Hold 10.86 - 11.36 2.5805 11.23 11.24 11.29 11.19 10.14
shoo 44.25 44.19 2026/10/08 15:56:08 open -0.40000000 -0.90518217 Steven Madden Ltd Buy 40.46 - 45.50 0.3324 0.00 0.00 45.50 44.13 41.00
shop 164.52 165.28 2026/10/08 15:56:07 open -1.47000000 -0.88939981 Shopify Inc Sell 126.60 - 154.33 0.3482 165.76 165.60 159.27 143.10 138.11
shph 5.42 4.90 2026/10/08 15:56:14 extend-hours 0.61000000 12.44897959 Shuttle Pharmaceuticals Holdings Inc. Buy 3.13 - 4.00 13.6866 5.40 5.27 4.40 4.08 10.34
shw 320.89 312.47 2026/10/08 15:56:08 open 6.03000000 1.92978526 The Sherwin-Williams Company Buy 317.44 - 350.45 3.1674 316.80 314.48 319.32 322.74 334.17
sibn 18.60 18.98 2026/10/08 15:37:56 open -0.24000000 -1.26448894 SI-BONE Inc. Hold 18.04 - 19.54 -0.0269 18.66 18.67 18.93 18.35 16.60
sid 1.23 1.21 2026/10/08 15:45:30 open 0 0 Companhia Siderurgica Nacional S.A. (CSN) Hold 1.02 - 1.38 1.2376 1.26 1.25 1.21 1.18 1.36
sidu 1.57 1.62 2026/10/08 15:56:14 extend-hours -0.06040000 -3.72839506 Sidus Space Inc. Class A Buy 1.94 - 2.33 -2.4908 1.58 1.60 1.71 1.89 2.33
sieb 2.19 2.17 2026/10/08 08:13:20 extend-hours 0.05000000 2.30414747 Siebert Financial Corp Sell 1.97 - 2.73 3.5418 2.20 2.21 2.21 2.34 2.29
sify 12.67 12.92 2026/10/08 15:45:36 open -0.15000000 -1.16099071 Sify Technologies Limited Hold 13.33 - 14.91 0.0766 12.76 12.79 13.12 13.37 14.04
sig 105.68 103.36 2026/10/08 15:56:08 open 2.51000000 2.42840557 Signet Jewelers Limited Buy 81.26 - 102.94 3.6660 105.52 105.58 102.78 101.79 92.35
siga 3.30 3.23 2026/10/08 15:56:09 open 0.02000000 0.61919505 SIGA Technologies Inc. Buy 2.98 - 3.29 1.8568 3.22 3.24 3.35 3.26 5.00
sigi 85.08 83.72 2026/10/08 15:56:09 open 1.32000000 1.57668419 Selective Insurance Group Hold 85.76 - 93.20 2.8143 84.41 84.45 84.92 86.77 84.88
sii 115.03 114.35 2026/10/08 15:38:01 open -0.13000000 -0.11368605 Sprott Inc. Hold 124.08 - 137.67 1.1239 114.16 114.22 116.06 123.07 118.54
silc 55.93 58.46 2026/10/08 15:45:31 open -3.11000000 -5.31987684 Silicom Ltd Buy 39.51 - 51.62 -4.0823 57.20 57.55 58.71 51.38 32.54
silo 1.41 1.43 2026/10/08 14:47:44 open 0.01000000 0.69930070 Silo Pharma Inc. Sell 1.72 - 2.59 1.9369 1.40 1.41 1.46 1.71 5.01
simo 261.44 279.10 2026/10/08 15:56:08 open -23.78000000 -8.52024364 Silicon Motion Technology Corporation Buy 235.70 - 284.48 -7.2826 269.58 272.09 278.22 274.75 193.08
sint 2.15 2.12 2026/10/08 09:30:18 open -0.06000000 -2.83018868 SiNtx Technologies Inc. Hold 1.49 - 1.87 -1.5926 2.11 2.11 2.16 1.95 2.58
sion 4.90 4.78 2026/10/08 15:45:35 open 0.08000000 1.67364017 Sionna Therapeutics Inc. Hold 5.23 - 8.26 2.9112 4.70 4.73 4.89 5.75 33.12
siri 26.34 25.90 2026/10/08 15:56:08 open 0.34000000 1.31274131 Sirius XM Holdings Inc Sell 26.28 - 29.77 2.5503 25.84 25.84 26.00 26.80 24.92
sitc 3.17 3.17 2026/10/08 15:45:33 open 0.01000000 0.31545741 SITE Centers Corp. Common Shares Buy 2.81 - 3.06 1.5531 3.17 3.17 3.28 3.08 5.16
site 87.59 85.06 2026/10/08 15:56:08 open 1.38000000 1.62238420 SiteOne Landscape Supply Inc. Hold 87.60 - 100.58 2.8600 86.08 85.67 88.55 90.39 117.56
sitm 644.88 652.66 2026/10/08 15:56:08 open -19.16000000 -2.93567861 SiTime Corporation Buy 548.90 - 643.24 -1.6981 650.79 648.53 685.42 651.92 496.57
sjm 119.30 116.43 2026/10/08 15:56:11 open 3.48000000 2.98892038 The J.M. Smucker Company Hold 119.88 - 132.34 4.2265 118.14 118.43 116.93 120.36 109.64
ske 31.45 30.50 2026/10/08 15:56:10 open 0.94000000 3.08196721 Skeena Resources Limited Hold 29.83 - 35.12 4.3196 31.12 31.12 30.54 31.38 27.97
skil 6.29 6.21 2026/10/08 12:08:25 open -0.16000000 -2.57648953 Skillsoft Corp. Sell 4.19 - 7.89 -1.3389 6.30 6.28 5.86 5.66 7.39
skin 0.57 0.58 2026/10/08 13:45:38 open -0.02100000 -3.63321799 The Beauty Health Company Class A Hold 0.65 - 0.74 -2.3956 0.57 0.57 0.60 0.65 0.97
skk 5.11 4.88 2026/10/08 13:53:31 open 0 0 SKK Holdings Limited Ordinary Shares 4.02 - 4.67 1.2376 5.03 5.02 4.68 4.47 3.66
skt 34.62 34.50 2026/10/08 15:56:10 open 0.06000000 0.17391304 Tanger Inc. Hold 35.01 - 38.45 1.4115 34.51 34.52 34.71 35.33 35.63
skwd 59.26 57.46 2026/10/08 15:56:11 extend-hours 1.84000000 3.20222764 Skyward Specialty Insurance Group Inc. Hold 54.84 - 58.35 4.4398 58.64 58.71 56.43 56.50 50.63
sky 81.14 80.23 2026/10/08 15:56:08 open 0.44000000 0.54842328 Skyline Champion Corporation Buy 81.75 - 91.74 1.7860 80.71 80.68 84.96 85.01 81.45
skyh 9.57 9.53 2026/10/08 15:56:14 extend-hours 0.02000000 0.20986359 Sky Harbour Group Corporation Buy 9.83 - 10.69 1.4475 9.50 9.49 9.42 9.78 9.68
skyq 2.52 2.58 2026/10/08 15:27:19 open 0.04000000 1.55038760 Sky Quarry Inc. Sell 2.54 - 3.23 2.7880 2.57 2.56 2.51 2.70 3.14
skyw 96.59 95.36 2026/10/08 15:56:09 open 0.09000000 0.09437919 Skywest Inc Buy 93.34 - 103.51 1.3320 96.02 96.06 96.76 97.46 96.66
skyx 1.12 1.16 2026/10/08 15:45:36 open -0.02000000 -1.72413793 SKYX Platforms Corp. Buy 1.21 - 1.48 -0.4865 1.11 1.12 1.14 1.23 1.51
slab 221.97 221.86 2026/10/08 15:38:00 open -0.19500000 -0.08789327 Silicon Laboratories Inc Hold 218.37 - 221.97 1.1497 221.83 221.77 222.40 221.32 190.63
slb 48.97 48.41 2026/10/08 15:56:08 open 1.02000000 2.10722033 Schlumberger Limited Hold 51.12 - 60.10 3.3448 48.76 48.66 49.10 51.29 48.24
sldb 6.82 6.75 2026/10/08 15:45:36 open -0.03000000 -0.44444444 Solid Biosciences Inc. Sell 7.48 - 10.42 0.7932 6.76 6.76 6.91 7.71 7.12
sldp 2.43 2.38 2026/10/08 15:56:08 open 0.02000000 0.84033613 Solid Power Inc. Class A Buy 2.33 - 2.57 2.0779 2.38 2.38 2.36 2.42 3.48
sle 4.74 4.76 2026/10/08 15:27:21 open 0.01000000 0.21008403 Super League Enterprise Inc. Sell 3.52 - 5.40 1.4477 4.76 4.85 5.07 5.02 5.85
slf 76.61 75.62 2026/10/08 15:56:09 open 0.83000000 1.09759323 Sun Life Financial Inc. Hold 77.99 - 81.44 2.3352 76.35 76.32 77.51 79.21 70.14
slg 48.99 48.50 2026/10/08 15:56:08 open 0.34000000 0.70103093 SL Green Realty Corp. Hold 49.98 - 59.83 1.9386 48.20 48.24 48.55 50.74 46.85
slgl 69.14 70.46 2026/10/08 15:45:34 open -1.60500000 -2.27788816 Sol-Gel Technologies Ltd. Ordinary Shares Buy 59.28 - 81.72 -1.0403 68.62 69.22 73.66 67.04 67.10
slgn 35.83 34.83 2026/10/08 15:56:10 open 0.75 2.15331611 Silgan Holdings Inc Buy 35.45 - 42.97 3.3909 35.37 35.47 35.12 36.48 40.40
slm 22.66 22.48 2026/10/08 15:56:10 open 0.07000000 0.31138790 SLM Corporation Buy 23.05 - 27.08 1.5490 22.47 22.47 22.63 24.01 24.52
slnh 0.95 1.00 2026/10/08 15:45:36 open -0.05830000 -5.83000000 Soluna Holdings Inc. Sell 1.05 - 1.28 -4.5924 0.96 0.97 1.03 1.14 1.39
slqt 0.37 0.36 2026/10/08 15:27:13 open 0.00060000 0.16666667 SelectQuote Inc. Sell 0.41 - 0.56 1.4043 0.37 0.37 0.40 0.43 0.98
slrc 11.52 11.41 2026/10/08 15:56:07 open 0.07500000 0.65731814 SLR Investment Corp. Hold 11.68 - 12.74 1.8949 11.45 11.45 11.50 11.77 13.85
sls 11.21 11.17 2026/10/08 15:45:34 open -0.05000000 -0.44762757 SELLAS Life Sciences Group Inc. Sell 11.29 - 15.21 0.7900 11.05 11.14 11.44 11.53 7.39
slvm 32.53 31.52 2026/10/08 15:56:14 extend-hours 0.88000000 2.79187817 Sylvamo Corporation Hold 34.52 - 36.89 4.0295 32.18 32.15 32.73 34.39 40.93
slvo 63.11 63.34 2026/10/08 15:20:50 open -0.44000000 -0.69466372 UBS AG ETRACS Silver Shares Covered Call ETNs due April 21 2033 Hold 67.46 - 71.58 0.5429 63.05 63.08 64.36 67.16 81.93
slxn 0.23 0.25 2026/10/08 14:47:40 open -0.02160000 -8.78048780 Silexion Therapeutics Corp Ordinary Shares Sell 0.26 - 0.54 -7.5429 0.24 0.24 0.26 0.31 11.18
sm 37.24 36.64 2026/10/08 15:56:08 open 1.83000000 4.99454148 SM Energy Company Sell 33.92 - 41.29 6.2321 37.00 36.70 35.48 36.28 27.76
smbc 71.48 70.98 2026/10/08 15:56:14 extend-hours 0.54000000 0.76077768 Southern Missouri Bancorp Hold 71.33 - 74.32 1.9984 71.31 71.27 71.64 72.41 66.40
smbk 50.28 49.97 2026/10/08 15:27:18 open 0.02000000 0.04002401 SmartFinancial Inc. Hold 49.92 - 52.28 1.2776 50.28 50.29 50.48 51.08 43.05
smc 32.56 32.50 2026/10/08 15:45:32 open 0.40000000 1.23076923 Summit Midstream Corporation Hold 31.11 - 34.96 2.4684 32.34 32.33 31.95 32.18 29.03
smci 42.66 44.03 2026/10/08 15:56:08 open -2.12000000 -4.81489893 Super Micro Computer Inc. Buy 35.64 - 41.54 -3.5773 43.32 43.32 43.33 41.78 34.75
smg 50.19 49.18 2026/10/08 15:56:13 extend-hours 1.03000000 2.09434730 The Scotts Miracle-Gro Company Hold 51.13 - 62.61 3.3320 49.80 49.84 49.68 51.76 59.93
smhi 8.68 8.48 2026/10/08 15:56:08 open 0.15000000 1.76886792 SEACOR Marine Holdings Inc. Hold 8.81 - 9.78 3.0065 8.54 8.58 8.42 8.86 7.66
smid 22.52 22.30 2026/10/08 15:56:08 open -0.38000000 -1.70403587 Smith-Midland Corporation Buy 24.02 - 27.54 -0.4664 22.60 22.56 22.44 23.60 31.35
smmt 17.18 17.61 2026/10/08 15:56:08 open -0.66000000 -3.74744492 Summit Therapeutics Inc. Sell 13.36 - 18.42 -2.5098 17.70 17.69 17.20 17.14 16.88
smp 37.05 36.59 2026/10/08 15:45:32 open 0.17000000 0.46460782 Standard Motor Products Hold 36.77 - 41.53 1.7022 36.95 36.99 37.30 37.42 37.81
smpl 10.15 9.95 2026/10/08 15:56:08 open 0.22000000 2.21105528 The Simply Good Foods Company Buy 9.43 - 11.49 3.4487 9.95 9.96 9.91 9.88 14.52
smr 7.29 7.50 2026/10/08 15:56:10 open -0.33000000 -4.40000000 NuScale Power Corporation Hold 8.27 - 11.18 -3.1624 7.51 7.51 7.74 8.12 14.50
smrt 1.17 1.17 2026/10/08 15:56:08 open -0.01000000 -0.85470085 SmartRent Inc. Hold 1.14 - 1.44 0.3829 1.17 1.17 1.19 1.18 1.41
smsi 2.58 2.60 2026/10/08 12:56:29 open -0.06000000 -2.30769231 Smith Micro Software Inc 2.67 - 2.97 -1.0701 2.59 2.58 2.62 2.70 3.12
smtc 187.56 189.71 2026/10/08 15:56:09 open -6.29000000 -3.31558695 Semtech Corp Buy 127.52 - 185.00 -2.0780 191.41 190.12 191.82 183.01 115.14
smti 35.03 35.04 2026/10/08 15:56:14 extend-hours 0 0 Sanara MedTech Inc. Hold 34.57 - 35.28 1.2376 35.00 35.00 34.96 34.98 25.96
smtk 1.15 1.17 2026/10/08 15:45:33 open -0.05880000 -5.02564103 SmartKem Inc. Buy 1.64 - 4.22 -3.7880 1.16 1.16 1.33 1.81 26.73
smwb 8.46 8.09 2026/10/08 15:45:30 open 0.30000000 3.70828183 Similarweb Ltd. Hold 7.53 - 9.29 4.9459 8.14 8.14 8.08 7.99 6.13
smxt 4.51 4.18 2026/10/08 14:40:58 open 0.27000000 6.45933014 Solarmax Technology Inc. 1.83 - 3.11 7.6969 4.44 4.35 3.17 2.71 7.17
sn 184.94 183.07 2026/10/08 15:56:08 open -0.32000000 -0.17479653 SharkNinja Inc. Hold 160.80 - 192.86 1.0628 182.90 183.13 182.93 173.90 134.51
sna 358.56 357.78 2026/10/08 15:56:09 open -1.01000000 -0.28229638 Snap-on Incorporated Hold 367.71 - 397.48 0.9553 358.21 358.58 365.29 368.98 370.08
snal 2.31 2.29 2026/10/08 13:09:10 open -0.07000000 -3.05676856 Snail Inc. Class A 2.51 - 2.99 -1.8192 2.31 2.29 2.29 2.42 3.60
snap 5.86 5.75 2026/10/08 15:56:08 open 0.04000000 0.69565217 Snap Inc. Hold 5.29 - 5.92 1.9333 5.80 5.81 5.72 5.61 6.00
snd 5.30 5.25 2026/10/08 15:45:34 open 0.08000000 1.52380952 Smart Sand Inc. Buy 4.69 - 5.39 2.7614 5.30 5.30 5.28 5.29 4.53
snda 36.07 35.96 2026/10/08 15:56:08 open -0.25 -0.69521691 Sonida Senior Living Inc. Hold 37.46 - 40.97 0.5424 36.06 36.11 36.94 37.86 35.12
sndl 1.23 1.25 2026/10/08 15:45:32 open -0.02980000 -2.38400000 Sundial Growers Inc. Common Shares Hold 1.34 - 1.44 -1.1464 1.23 1.24 1.24 1.32 1.48
sndr 31.72 31.41 2026/10/08 15:56:10 open 0.54000000 1.71919771 Schneider National Inc. Sell 31.64 - 35.24 2.9568 31.30 31.31 31.98 32.49 29.90
sndx 16.91 16.90 2026/10/08 15:56:10 open -0.18000000 -1.06508876 Syndax Pharmaceuticals Inc. Buy 17.28 - 20.78 0.1725 16.81 16.90 17.53 17.74 19.77
snes 0.72 0.80 2026/10/08 14:47:32 open -0.04210000 -5.26250000 SenesTech Inc. Sell 0.73 - 1.19 -4.0249 0.74 0.74 0.77 0.78 1.74
snex 60.03 60.52 2026/10/08 15:56:09 open -1.46000000 -2.41242564 StoneX Group Inc. Sell 66.13 - 70.37 -1.1748 60.35 60.39 64.37 66.03 59.91
snfca 9.22 9.02 2026/10/08 13:45:40 open 0.14000000 1.55210643 Security National Financial Co Hold 8.62 - 9.03 2.7897 9.17 9.16 9.04 8.89 8.78
snn 26.94 26.56 2026/10/08 15:56:11 open 0.07000000 0.26355422 Smith & Nephew plc Hold 26.68 - 29.30 1.5012 26.72 26.71 26.77 27.07 31.49
snoa 1.17 1.20 2026/10/08 15:56:10 open -0.07680000 -6.40000000 Sonoma Pharmaceuticals Inc. 1.23 - 1.38 -5.1624 1.16 1.17 1.22 1.25 2.12
snow 343.96 332.11 2026/10/08 15:56:09 open 9.65000000 2.90566379 Snowflake Inc. Hold 305.84 - 356.47 4.1433 340.38 337.87 338.82 336.10 246.95
snps 498.11 501.47 2026/10/08 15:56:10 open -4.86000000 -0.96915070 Synopsys Inc Hold 367.70 - 464.89 0.2685 505.06 503.15 496.07 439.54 444.95
snti 0.31 0.31 2026/10/08 14:19:46 open -0.00830000 -2.64921800 Senti Biosciences Inc. Sell 0.30 - 0.39 -1.4116 0.32 0.32 0.33 0.32 0.95
snx 268.77 267.63 2026/10/08 15:56:09 open -3.98990000 -1.49082689 TD SYNNEX Corporation Buy 251.39 - 287.89 -0.2532 268.03 269.04 274.41 269.18 210.36
so 86.14 85.32 2026/10/08 15:56:09 open 0.56000000 0.65635256 The Southern Company Hold 82.89 - 89.97 1.8940 85.47 85.56 84.65 85.07 91.65
sobo 33.81 33.59 2026/10/08 15:56:08 open 0.47000000 1.39922596 South Bow Corporation Hold 34.32 - 37.85 2.6368 33.73 33.72 33.77 34.70 32.47
soc 3.91 3.78 2026/10/08 15:56:12 extend-hours 0.18000000 4.76190476 Sable Offshore Corp. Sell 3.97 - 5.17 5.9995 3.94 3.88 3.56 4.20 8.29
sofi 15.63 15.40 2026/10/08 15:56:08 open -0.08000000 -0.51948052 SoFi Technologies Inc. Sell 16.55 - 19.18 0.7181 15.41 15.42 15.75 16.43 19.98
solv 86.34 85.80 2026/10/08 15:56:10 open 0.53000000 0.61771562 Solventum Corporation Buy 87.45 - 92.44 1.8553 86.02 86.10 87.19 88.05 78.52
son 48.47 47.61 2026/10/08 15:56:10 open 0.66000000 1.38626339 Sonoco Products Company Hold 47.84 - 57.88 2.6239 47.95 47.97 48.27 48.78 49.90
sono 16.95 16.98 2026/10/08 15:56:12 extend-hours -0.03000000 -0.17667845 Sonos Inc. Buy 14.49 - 17.84 1.0609 16.92 16.92 17.45 16.68 15.82
soph 7.34 7.15 2026/10/08 15:56:08 open 0.20000000 2.79720280 SOPHiA GENETICS SA Ordinary Shares Hold 7.61 - 8.92 4.0348 7.23 7.22 7.69 7.95 5.78
sor 45.23 44.99 2026/10/08 08:05:19 extend-hours -0.10000000 -0.22227162 Source Capital 45.32 - 47.01 1.0153 45.14 45.13 45.03 45.46 46.60
sotk 6.80 6.75 2026/10/08 15:56:10 open 0.07000000 1.03703704 Sono-Tek Corporation Buy 4.43 - 5.31 2.2746 6.75 6.76 6.52 5.45 4.96
soun 5.54 5.57 2026/10/08 15:56:08 open -0.10000000 -1.79533214 SoundHound AI Inc. Class A Hold 5.93 - 7.22 -0.5577 5.54 5.54 5.77 5.92 8.60
sowg 2.17 2.30 2026/10/08 13:09:10 open -0.05000000 -2.17391304 Sow Good Inc. Buy 2.12 - 3.73 -0.9363 2.24 2.24 2.29 2.50 5.14
spai 4.27 4.54 2026/10/08 15:56:10 open -0.45000000 -9.91189427 Safe Pro Group Inc. Sell 4.35 - 5.28 -8.6743 4.49 4.43 4.41 4.35 4.78
spb 77.33 76.49 2026/10/08 15:45:36 open 0.63000000 0.82363708 Spectrum Brands Holdings Inc. Hold 84.77 - 89.29 2.0612 76.88 77.01 77.50 82.64 74.41
spcb 8.90 9.09 2026/10/08 13:42:06 open -0.18000000 -1.98019802 SuperCom Ltd Sell 9.47 - 10.79 -0.7426 8.91 8.92 9.21 9.45 9.79
spce 2.94 2.96 2026/10/08 15:56:09 open -0.08000000 -2.70270270 Virgin Galactic Holdings Inc. Hold 2.89 - 3.32 -1.4651 2.93 2.95 3.02 3.03 3.21
spcx 160.35 167.47 2026/10/08 15:56:07 open -5.95000000 -3.55298122 Spacex Hold 137.95 - 154.81 -2.3154 165.00 164.67 163.18 154.60 74.68
spfi 42.81 42.48 2026/10/08 15:56:10 open 0.24000000 0.56497175 South Plains Financial Inc. Hold 42.85 - 45.63 1.8026 42.73 42.63 42.66 43.46 41.17
spg 199.49 197.43 2026/10/08 15:56:08 open 2.02000000 1.02314744 Simon Property Group Inc. Hold 202.94 - 218.99 2.2608 198.26 198.56 200.35 203.11 200.25
spgi 402.72 396.42 2026/10/08 15:56:09 open 7.42000000 1.87175218 S&P Global Inc. Hold 402.44 - 450.58 3.1094 397.94 397.69 393.14 401.56 446.97
sph 17.09 17.10 2026/10/08 15:37:58 open 0.17000000 0.99415205 Suburban Propane Partners L P Hold 16.48 - 17.72 2.2318 17.12 17.11 16.83 16.84 18.68
sphl 2.26 2.25 2026/10/08 12:18:22 open 0.03000000 1.33333333 Springview Holdings Ltd Class Sell 2.20 - 3.13 2.5709 2.26 2.26 2.34 2.46 2.85
sphr 109.56 104.18 2026/10/08 15:56:10 open 3.01000000 2.88923018 Sphere Entertainment Co. Buy 133.30 - 159.85 4.1268 109.45 108.82 114.83 133.57 119.83
spir 10.38 10.50 2026/10/08 15:56:07 open -0.25 -2.38095238 Spire Global Inc. Sell 11.28 - 14.00 -1.1433 10.31 10.35 10.81 11.26 12.69
spmc 8.23 8.23 2026/10/08 12:56:29 open -0.01000000 -0.12158055 Sound Point Meridian Capital Inc. Sell 8.40 - 9.89 1.1160 8.24 8.25 8.28 8.74 11.26
spnt 25.03 24.66 2026/10/08 15:56:13 extend-hours 0.41000000 1.66261152 SiriusPoint Ltd. Sell 23.96 - 25.80 2.9002 24.95 24.92 24.63 24.79 22.31
spok 11.05 11.02 2026/10/08 15:56:09 open 0.01000000 0.09074410 Spok Holdings Inc Buy 10.35 - 10.88 1.3283 10.99 10.98 10.93 10.68 11.69
spot 526.56 514.25 2026/10/08 15:56:10 open 13.08000000 2.54350997 Spotify Technology S.A. Hold 501.30 - 560.11 3.7811 520.30 519.23 495.80 508.90 522.76
sprb 45.14 43.50 2026/10/08 15:20:50 open 1.14000000 2.62068966 Spruce Biosciences Inc. Hold 49.02 - 63.40 3.8583 44.31 44.49 44.77 49.34 65.66
sprc 4.39 4.44 2026/10/08 09:30:19 open -0.21000000 -4.72972973 SciSparc Ltd. Ordinary Shares Sell 4.45 - 6.74 -3.4921 4.43 4.42 4.51 4.79 9.53
spro 1.14 1.20 2026/10/08 15:45:37 open -0.03000000 -2.50000000 Spero Therapeutics Inc. Sell 1.11 - 1.36 -1.2624 1.16 1.17 1.19 1.16 2.01
spru 1.55 1.60 2026/10/08 15:10:13 open -0.06000000 -3.75000000 Spruce Power Holding Corporation Sell 1.53 - 2.14 -2.5124 1.56 1.57 1.58 1.72 3.27
spry 4.57 4.35 2026/10/08 15:56:12 extend-hours 0.20000000 4.59770115 ARS Pharmaceuticals Inc. Sell 4.11 - 6.03 5.8353 4.43 4.44 4.29 4.32 7.91
spsc 83.49 81.15 2026/10/08 15:56:08 open 3 3.69685767 SPS Commerce Inc. Hold 77.23 - 85.40 4.9345 82.42 82.22 82.06 81.88 73.13
spt 11.09 10.64 2026/10/08 15:56:08 open 0.52000000 4.88721805 Sprout Social Inc Class A Sell 9.72 - 11.63 6.1248 10.77 10.77 10.39 10.32 8.80
spwh 1.11 1.10 2026/10/08 14:29:58 open 0.01000000 0.90909091 Sportsman's Warehouse Holdings Inc. Hold 1.10 - 1.30 2.1467 1.12 1.11 1.13 1.16 1.44
spxc 168.64 169.23 2026/10/08 15:56:10 open -2.04000000 -1.20546002 SPX Technologies Inc. Hold 172.48 - 205.69 0.0321 168.99 169.13 172.44 177.61 208.43
sqm 64.63 64.16 2026/10/08 15:45:32 open -0.09000000 -0.14027431 Sociedad Quimica y Minera de Chile SA Hold 67.12 - 81.14 1.0973 64.55 64.56 64.99 66.74 72.61
sqqq 33.43 32.58 2026/10/08 15:56:10 open 1.22000000 3.74462861 ProShares UltraPro Short QQQ Sell 33.77 - 40.62 4.9822 32.87 32.96 32.79 35.40 53.57
sr 77.96 77.85 2026/10/08 15:56:12 extend-hours 0.17000000 0.21836866 Spire Inc. Hold 76.79 - 83.66 1.4560 77.78 77.85 77.57 78.44 83.98
srad 12.45 12.01 2026/10/08 15:56:12 extend-hours 0.38000000 3.16402998 Sportradar Group AG Class Buy 12.12 - 13.60 4.4016 12.12 12.12 12.05 12.48 16.66
srbk 18.70 18.48 2026/10/08 15:56:08 open 0.35000000 1.89445196 SR Bancorp Inc. Hold 19.24 - 19.76 3.1321 18.67 18.69 18.56 19.11 17.72
srce 85.12 84.41 2026/10/08 15:45:33 open 0.57000000 0.67527544 1st Source Corp Hold 84.38 - 87.37 1.9129 84.94 84.83 85.73 86.22 73.99
sre 80.23 79.73 2026/10/08 15:56:08 open 0.39000000 0.48915088 Sempra Hold 77.74 - 85.47 1.7268 79.86 79.96 79.06 80.21 89.28
srfm 0.94 0.95 2026/10/08 15:45:32 open 0.01840000 1.94277267 Surf Air Mobility Inc. Buy 0.47 - 0.92 3.1804 0.95 0.94 0.97 0.84 1.56
sri 6.47 6.43 2026/10/08 15:56:14 extend-hours -0.03000000 -0.46656299 Stoneridge Inc Buy 6.81 - 7.48 0.7710 6.42 6.43 6.58 6.88 6.64
srpt 18.21 17.28 2026/10/08 15:56:09 open 0.78070000 4.51924747 Sarepta Therapeutics Inc. Buy 18.39 - 23.21 5.7569 17.68 17.74 17.60 18.99 19.60
srrk 42.27 41.87 2026/10/08 15:56:09 open -0.08000000 -0.19106759 Scholar Rock Holding Corporation Hold 46.65 - 60.04 1.0465 42.27 42.30 43.87 47.94 46.23
srts 2.96 2.92 2026/10/08 13:53:34 open 0.03000000 1.02739726 Sensus Healthcare Inc Buy 2.91 - 3.54 2.2650 2.98 2.98 2.96 3.02 3.62
srzn 28.35 25.00 2026/10/08 15:37:57 open 2.82500000 11.30000000 Surrozen Inc. Common Sell 16.16 - 33.68 12.5376 26.64 26.55 27.99 24.48 24.74
ssb 100.51 98.21 2026/10/08 15:56:07 open 1.66000000 1.69025557 SouthState Corporation Hold 101.62 - 107.98 2.9279 99.64 99.73 100.68 102.87 97.56
ssbi 12.50 12.05 2026/10/08 10:27:39 open 0.08000000 0.66384532 Summit State Bank Buy 12.07 - 13.00 1.9014 0.00 0.00 12.38 12.37 12.66
ssd 171.70 169.94 2026/10/08 15:56:08 open 0.73000000 0.42956338 Simpson Manufacturing Co. Inc. Buy 171.23 - 186.58 1.6672 171.08 171.38 172.87 173.37 180.80
ssl 15.11 14.89 2026/10/08 15:56:08 open 0.94000000 6.31296172 Sasol Limited Sell 11.36 - 15.11 7.5506 15.06 14.99 14.26 14.28 10.54
ssnc 80.72 78.48 2026/10/08 15:56:09 open 1.95000000 2.48470948 SS&C Technologies Inc Hold 78.50 - 84.63 3.7223 79.59 79.76 78.87 79.56 76.88
ssp 2.91 2.84 2026/10/08 13:32:16 open 0.09000000 3.16901408 The E.W. Scripps Company Sell 2.87 - 3.33 4.4066 2.88 2.89 2.80 2.93 3.42
ssrm 33.59 32.53 2026/10/08 15:56:09 open 0.80000000 2.45926837 SSR Mining Inc. Hold 34.81 - 39.21 3.6969 33.33 33.08 33.55 35.03 28.51
sst 2.32 2.31 2026/10/08 15:12:51 open -0.08000000 -3.46320346 System1 Inc. Sell 1.85 - 5.00 -2.2256 2.31 2.30 2.39 2.86 3.16
ssti 8.26 8.32 2026/10/08 14:47:38 open -0.06000000 -0.72115385 SoundThinking Inc. Buy 5.47 - 6.44 0.5165 8.28 8.29 8.34 6.69 7.59
sstk 4.39 4.41 2026/10/08 15:45:30 open -0.04000000 -0.90702948 SHUTTERSTOCK INC. Buy 4.14 - 5.97 0.3306 4.42 4.44 4.15 4.39 14.06
ssys 8.06 8.15 2026/10/08 15:56:15 extend-hours -0.15000000 -1.84049080 Stratasys Inc (ISRAEL) Buy 7.52 - 8.14 -0.6029 8.06 8.06 8.44 8.14 8.93
st 42.07 42.04 2026/10/08 15:56:14 extend-hours -0.14000000 -0.33301618 Sensata Technologies Holding plc Buy 40.98 - 43.64 0.9046 42.11 42.17 42.93 42.70 39.56
staa 22.38 22.33 2026/10/08 15:56:10 open -0.40000000 -1.79131214 Staar Surgical Co Buy 19.08 - 24.16 -0.5537 22.23 22.22 22.39 21.77 23.84
stag 35.85 35.20 2026/10/08 15:56:11 open 0.60000000 1.70454545 STAG INDUSTRIAL INC. Sell 36.83 - 37.70 2.9421 35.53 35.59 35.85 36.69 37.60
stba 48.61 48.24 2026/10/08 15:45:30 open 0.36000000 0.74626866 S&T Bancorp Inc Hold 49.10 - 50.64 1.9839 48.44 48.44 48.94 49.63 44.51
stc 52.00 50.43 2026/10/08 15:56:08 open 1.48000000 2.93476105 Stewart Information Services Corporation Hold 59.73 - 69.93 4.1724 51.08 51.14 51.16 58.39 65.68
ste 210.58 209.24 2026/10/08 15:56:09 open 1.08000000 0.51615370 STERIS plc Hold 205.04 - 236.77 1.7538 209.43 209.77 209.67 208.81 231.81
stem 4.16 4.38 2026/10/08 13:35:24 open -0.28000000 -6.39269406 Stem Inc. Buy 3.82 - 5.72 -5.1551 4.27 4.28 4.34 4.45 10.36
step 43.96 43.70 2026/10/08 15:56:09 open -0.27000000 -0.61784897 StepStone Group Inc. Class A Buy 43.55 - 52.26 0.6198 43.55 43.63 44.89 45.75 52.06
stfs 4.02 3.71 2026/10/08 11:44:10 open -0.04500000 -1.21293801 Star Fashion Culture Holdings Limited Class Buy 2.90 - 4.57 0.0247 3.87 3.84 3.74 3.74 5.76
stgw 8.78 8.62 2026/10/08 15:56:13 extend-hours 0.11000000 1.27610209 Stagwell Inc. Class A Hold 8.12 - 8.90 2.5137 8.66 8.68 8.54 8.43 6.68
stho 8.59 8.52 2026/10/08 14:02:44 open -0.20000000 -2.34741784 Star Holdings Shares of Beneficial Interest Sell 8.58 - 9.93 -1.1098 8.52 8.52 8.64 8.71 8.52
sti 5.89 5.59 2026/10/08 15:56:12 extend-hours 0.11000000 1.96779964 Solidion Technology Inc. Hold 6.55 - 7.78 3.2054 5.73 5.69 5.68 6.33 7.21
stim 2.13 2.19 2026/10/08 15:45:34 open -0.03000000 -1.36861314 Neuronetics Inc. Sell 2.72 - 3.04 -0.1310 2.13 2.13 2.18 2.59 1.88
stks 1.52 1.50 2026/10/08 09:55:15 open 0.02000000 1.33333333 The ONE Group Hospitality Inc. Hold 1.53 - 1.68 2.5709 1.51 1.51 1.54 1.59 1.87
stla 4.53 4.43 2026/10/08 15:56:09 open -0.08000000 -1.80790960 Stellantis N.V. Buy 4.47 - 5.56 -0.5703 4.47 4.47 4.55 4.75 7.53
stld 234.22 233.94 2026/10/08 15:56:12 extend-hours 0.08000000 0.03419680 Steel Dynamics Inc Hold 229.99 - 247.64 1.2718 235.59 235.76 234.34 235.05 208.09
stm 52.53 54.64 2026/10/08 15:56:08 open -3.47000000 -6.35065886 STMicroelectronics N.V. Buy 47.78 - 53.41 -5.1131 53.59 53.46 56.00 52.70 44.41
stn 67.65 66.56 2026/10/08 15:27:16 open 1.20000000 1.80288462 Stantec Inc. Hold 68.44 - 75.42 3.0405 66.76 66.83 67.22 68.56 84.18
stne 11.59 11.51 2026/10/08 15:56:08 open -0.09000000 -0.78192876 StoneCo Ltd. Class A Common Shares Buy 9.16 - 10.37 0.4557 11.65 11.59 10.87 10.02 13.31
stng 88.28 86.46 2026/10/08 15:56:08 open 3.64000000 4.21003932 Scorpio Tankers Inc. Hold 74.85 - 87.85 5.4476 87.60 87.06 86.22 85.51 72.38
stok 24.05 24.04 2026/10/08 15:56:08 open -0.34000000 -1.41430948 Stoke Therapeutics Inc. Sell 25.29 - 33.46 -0.1767 23.99 23.92 24.93 26.37 30.64
stra 82.61 80.90 2026/10/08 15:56:11 extend-hours 1.71000000 2.11372064 Strategic Education Inc. Sell 76.47 - 86.03 3.3513 82.01 81.84 80.11 80.09 80.09
strl 516.34 523.50 2026/10/08 15:56:08 open -17.13000000 -3.27220630 Sterling Infrastructure Inc. Hold 456.10 - 518.68 -2.0346 519.75 520.21 528.14 516.91 500.41
stro 15.53 14.46 2026/10/08 15:45:35 open 0.92000000 6.36237898 Sutro Biopharma Inc. Buy 15.34 - 21.44 7.6000 15.51 15.55 15.18 15.81 20.57
strr 9.95 9.80 2026/10/08 14:55:51 open -0.18000000 -1.83673469 Star Equity Holdings Inc. Sell 9.84 - 10.62 -0.5991 10.16 10.04 9.92 10.05 10.45
strt 64.37 64.72 2026/10/08 15:45:38 open -0.61000000 -0.94252163 Strattec Security Corp Buy 65.78 - 79.07 0.2951 64.34 64.22 65.44 67.20 75.53
stt 175.19 173.31 2026/10/08 15:56:07 open 0.90000000 0.51930068 State Street Corporation Hold 179.95 - 194.26 1.7569 174.37 174.46 175.33 181.73 150.23
sttk 5.66 5.56 2026/10/08 15:56:09 open -0.10500000 -1.88848921 Shattuck Labs Inc. Sell 5.85 - 8.06 -0.6509 5.65 5.64 6.22 6.15 5.27
stvn 19.33 19.44 2026/10/08 15:45:36 open -0.23000000 -1.18312757 Stevanato Group S.p.A. Sell 20.24 - 22.70 0.0545 19.26 19.33 19.79 20.63 19.13
stx 775.14 794.45 2026/10/08 15:56:08 open -30.96560000 -3.89774058 Seagate Technology Holdings PLC Ordinary Shares (Ireland) Buy 771.81 - 923.86 -2.6601 786.50 787.49 845.26 846.30 609.02
stz 123.41 116.82 2026/10/08 15:56:10 open 4.61000000 3.94624208 Constellation Brands Inc. Hold 114.21 - 135.01 5.1838 121.74 120.90 116.11 118.27 138.62
su 70.93 69.37 2026/10/08 15:56:08 open 2.77000000 3.99308058 Suncor Energy Inc. Hold 65.36 - 71.87 5.2307 70.65 70.39 69.12 69.39 58.61
sugp 2.40 2.36 2026/10/08 14:47:34 open -0.29000000 -12.28813559 SU Group Holdings Limited Ordinary Shares Buy 0.47 - 1.16 -11.0505 2.39 2.41 2.58 3.03 95.58
sui 112.02 110.85 2026/10/08 15:56:08 open 1.01000000 0.91114118 Sun Communities Inc Buy 111.13 - 125.94 2.1487 111.66 111.75 111.29 112.70 123.74
sun 73.23 72.26 2026/10/08 15:45:33 open 1.67000000 2.31109881 SUNOCO L.P. Sell 73.12 - 79.97 3.5487 73.43 73.43 72.96 75.74 65.27
sune 2.29 2.32 2026/10/08 15:45:33 open 0 0 SUNation Energy Inc. Sell 2.16 - 4.51 1.2376 2.33 2.32 2.31 2.54 1.72
supn 42.25 42.41 2026/10/08 15:56:11 extend-hours -0.91000000 -2.14572035 Supernus Pharmaceuticals Inc. Sell 41.28 - 45.36 -0.9081 42.00 42.07 42.56 42.16 47.67
supv 7.08 7.04 2026/10/08 15:56:09 open -0.02000000 -0.28409091 Grupo Supervielle S.A. Sell 7.46 - 8.86 0.9535 7.11 7.13 7.12 7.55 9.73
surg 0.15 0.15 2026/10/08 15:56:12 extend-hours -0.00370000 -2.46666667 SurgePays Inc. Sell 0.14 - 0.18 -1.2291 0.15 0.15 0.15 0.15 0.87
svco 7.98 8.30 2026/10/08 15:56:08 open -0.41000000 -4.93975904 Silvaco Group Inc. Hold 6.24 - 8.46 -3.7022 8.10 8.07 8.68 7.80 7.27
svra 4.83 4.85 2026/10/08 15:56:16 extend-hours -0.05000000 -1.03092784 Savara Inc. Sell 5.00 - 5.61 0.2067 4.74 4.79 4.83 5.06 5.45
svv 9.25 9.31 2026/10/08 15:56:08 open 0.04000000 0.42964554 Savers Value Village Inc. Hold 9.01 - 10.84 1.6672 9.22 9.20 9.23 9.32 9.34
sw 41.51 40.81 2026/10/08 15:56:09 open 0.16000000 0.39206077 Smurfit Westrock plc Hold 42.20 - 49.56 1.6297 40.98 41.01 42.17 43.57 41.84
swbi 14.27 14.49 2026/10/08 15:56:14 extend-hours -0.20000000 -1.38026225 Smith & Wesson Brands Inc. Hold 12.27 - 14.08 -0.1427 14.42 14.42 14.51 14.00 12.83
swim 6.06 6.06 2026/10/08 15:56:10 open -0.31000000 -5.11551155 Latham Group Inc. Hold 6.20 - 7.14 -3.8779 5.99 6.06 6.31 6.25 6.28
swk 89.04 87.34 2026/10/08 15:56:09 open 0.80000000 0.91596061 Stanley Black & Decker Inc. Buy 88.58 - 99.76 2.1536 87.79 87.90 89.64 90.10 82.30
swks 80.75 81.44 2026/10/08 15:56:08 open -2.68000000 -3.29076621 Skyworks Solutions Inc Buy 65.70 - 91.45 -2.0532 80.00 80.41 83.18 86.45 68.25
swvl 3.73 3.66 2026/10/08 11:31:09 open 0.18000000 4.91803279 Swvl Holdings Corp Class A Common Shares Buy 2.21 - 7.94 6.1556 3.70 3.68 3.79 4.63 2.29
swx 83.51 82.52 2026/10/08 15:56:08 open 1.03000000 1.24818226 Southwest Gas Holdings Inc. Buy 81.38 - 90.61 2.4858 82.91 83.03 82.76 84.12 85.55
sxc 9.78 9.79 2026/10/08 15:56:12 extend-hours -0.08000000 -0.81716037 SUNCOKE ENERGY INC Sell 9.46 - 10.57 0.4204 9.82 9.82 9.87 9.75 7.97
sxi 281.41 285.39 2026/10/08 15:45:30 open -7.19000000 -2.51935947 Standex International Corporation Hold 254.92 - 305.13 -1.2818 285.93 285.60 288.35 276.19 269.33
sxt 132.10 131.13 2026/10/08 15:56:08 open 0.03000000 0.02287806 Sensient Technology Corporation Hold 126.55 - 136.96 1.2605 131.48 131.56 130.57 129.65 110.81
sxtc 0.33 0.46 2026/10/08 15:56:08 open -2.4359 -529.54347826 China SXT Pharmaceuticals Inc. Ordinary Shares Sell 1.93 - 3.58 -528.3059 1.05 0.96 1.98 2.06 4,206.68
sybt 75.90 75.67 2026/10/08 15:56:13 extend-hours 0.23000000 0.30395137 Stock Yards Bancorp Inc. Hold 77.22 - 81.08 1.5416 75.84 75.78 77.04 78.43 71.69
syf 73.81 71.27 2026/10/08 15:56:09 open 1.79000000 2.51157570 SYNCHRONY FINANCIAL Buy 70.67 - 80.77 3.7492 72.67 72.85 72.16 73.89 74.32
syk 276.80 275.72 2026/10/08 15:56:10 open 1.57000000 0.56941825 Stryker Corporation Hold 269.75 - 330.69 1.8070 274.47 275.07 277.36 275.09 330.88
sym 42.09 42.48 2026/10/08 15:56:10 open -1.98190000 -4.66548964 Symbotic Inc. Class A Sell 38.22 - 45.07 -3.4279 41.94 42.16 43.15 42.57 54.15
syna 119.04 119.40 2026/10/08 15:56:08 open -0.38000000 -0.31825796 Synaptics Inc Buy 89.24 - 101.03 0.9193 119.18 118.93 117.47 107.39 94.39
syre 80.10 79.58 2026/10/08 15:56:10 open -0.95000000 -1.19376728 Spyre Therapeutics Inc. Sell 86.93 - 107.36 0.0438 79.35 79.66 86.12 87.93 62.00
syy 78.04 76.76 2026/10/08 15:56:09 open 1.41000000 1.83689422 Sysco Corporation Hold 77.14 - 83.54 3.0745 78.13 78.21 77.36 79.29 79.01
t 24.86 24.62 2026/10/08 15:56:08 open -1.25 -5.07717303 AT&T Inc. Hold 25.10 - 26.72 -3.8396 24.70 24.63 24.44 25.20 25.30
tac 12.95 12.78 2026/10/08 15:56:08 open 0.01000000 0.07824726 TransAlta Corporation Sell 11.50 - 12.64 1.3159 12.86 12.86 12.67 12.23 13.43
tal 12.52 12.66 2026/10/08 15:56:16 extend-hours -0.27000000 -2.13270142 TAL Education Group Sell 11.44 - 12.40 -0.8951 12.57 12.62 12.40 12.04 11.38
talo 16.96 17.12 2026/10/08 15:56:14 extend-hours 0.29000000 1.69392523 Talos Energy Inc. Sell 16.09 - 18.33 2.9315 17.00 16.97 16.80 16.98 13.96
tanh 15.78 17.25 2026/10/08 15:12:48 open 0.58000000 3.36231884 Tantech Holdings Ltd. Hold 11.50 - 23.74 4.5999 16.31 16.06 15.66 16.12 32.52
taop 0.41 0.39 2026/10/08 12:10:44 open 0.02160000 5.53846154 Taoping Inc. BVI Ordinary Shares (0 par) Sell 0.59 - 1.12 6.7761 0.41 0.41 0.40 0.56 1.32
tap 37.96 37.00 2026/10/08 15:56:10 open 0.97000000 2.62162162 Molson Coors Beverage Company Class B Hold 36.35 - 42.09 3.8592 37.36 37.48 37.02 37.40 42.60
tara 2.65 2.59 2026/10/08 15:56:12 extend-hours 0.15000000 5.79150579 Protara Therapeutics Inc. Sell 3.35 - 3.99 7.0291 2.58 2.59 2.65 3.20 4.91
tars 72.46 73.07 2026/10/08 15:56:12 extend-hours -1.39000000 -1.90228548 Tarsus Pharmaceuticals Inc. Hold 70.65 - 90.78 -0.6647 72.52 72.74 73.91 75.78 70.12
task 8.03 7.85 2026/10/08 15:56:16 extend-hours 0.12000000 1.52866242 TaskUs Inc. Class A Buy 7.57 - 8.65 2.7663 7.89 7.90 8.03 8.09 8.64
tatt 32.80 32.47 2026/10/08 15:45:37 open 0.47000000 1.44748999 TAT Technologies Ltd Hold 36.30 - 40.22 2.6851 32.95 32.89 33.63 36.38 41.78
tayd 58.65 58.72 2026/10/08 15:56:13 extend-hours -0.57000000 -0.97070845 Taylor Devices Inc Hold 59.21 - 63.57 0.2669 58.98 59.11 58.80 59.39 59.05
tbbb 53.05 52.96 2026/10/08 15:56:11 extend-hours 0.06000000 0.11329305 BBB Foods Inc. Buy 48.57 - 53.02 1.3509 53.27 53.23 53.19 52.23 39.36
tbbk 49.27 47.96 2026/10/08 15:56:09 open 1.20000000 2.50208507 The Bancorp Inc. Buy 49.54 - 67.74 3.7397 48.80 48.79 48.63 49.88 59.20
tbch 12.77 12.95 2026/10/08 15:56:10 open -0.42000000 -3.24324324 Turtle Beach Corporation Hold 11.84 - 12.98 -2.0056 12.82 12.81 13.34 13.00 12.85
tbi 9.14 8.93 2026/10/08 15:56:08 open 0.17000000 1.90369541 Trueblue Inc. Hold 8.75 - 10.74 3.1413 9.08 9.08 9.11 9.09 6.33
tbla 3.52 3.27 2026/10/08 15:56:11 extend-hours 0.22000000 6.72782875 Taboola.com Ltd. Ordinary Shares Hold 3.40 - 3.91 7.9654 3.42 3.43 3.31 3.52 3.98
tbn 34.70 35.01 2026/10/08 15:45:40 open 0.25 0.71408169 Tamboran Resources Corporation Sell 35.42 - 40.20 1.9517 34.80 34.79 34.09 36.16 32.96
tcbi 91.75 90.94 2026/10/08 15:56:13 extend-hours 1.81000000 1.99032329 Texas Capital Bancshares Inc. Buy 94.17 - 99.09 3.2279 90.34 90.65 92.77 95.19 95.45
tcbk 51.89 51.03 2026/10/08 15:56:08 open 0.68000000 1.33254948 Trico Bancshares Hold 51.44 - 54.40 2.5702 51.59 51.62 51.99 52.80 50.29
tcbs 17.00 17.00 2026/10/08 14:56:03 open 0 0 Texas Community Bancshares Inc. 17.00 - 17.66 1.2376 17.00 17.00 17.03 17.10 17.04
tcbx 41.59 41.96 2026/10/08 15:56:08 open 0.5 1.19161106 Third Coast Bancshares Inc. Buy 42.81 - 46.05 2.4292 41.67 41.67 42.53 43.55 39.96
tci 46.58 44.55 2026/10/08 15:27:14 open 0.69000000 1.54882155 Transcontinental Realty Investors Inc. Hold 36.14 - 43.31 2.7864 45.45 44.96 45.12 42.52 43.23
tcmd 22.10 22.17 2026/10/08 15:38:02 open 0.10000000 0.45105999 Tactile Systems Technology Inc. Hold 21.73 - 23.58 1.6887 22.02 22.04 22.10 22.31 25.16
tcpc 4.03 3.92 2026/10/08 15:56:10 open 0.09000000 2.29591837 BlackRock TCP Capital Corp. Hold 3.85 - 4.18 3.5335 4.01 4.00 3.99 4.02 4.38
tcrt 0.80 0.84 2026/10/08 11:31:02 open -0.04140000 -4.92857143 Alaunos Therapeutics Inc. Sell 1.13 - 1.79 -3.6910 0.80 0.80 0.82 1.08 2.38
tcrx 0.23 0.27 2026/10/08 15:45:37 open -0.04870000 -17.97047970 TScan Therapeutics Inc. Hold 0.31 - 0.79 -16.7329 0.25 0.24 0.29 0.31 0.95
tcx 9.58 9.60 2026/10/08 14:11:07 open 0.07000000 0.72916667 Tucows Inc Sell 9.01 - 10.90 1.9668 9.51 9.48 9.40 9.95 16.15
td 113.98 113.01 2026/10/08 15:56:09 open 0.17000000 0.15042917 Toronto Dominion Bank Buy 119.07 - 124.04 1.3880 113.70 113.68 116.45 119.17 104.58
tdc 30.36 29.18 2026/10/08 15:56:12 extend-hours 1.13000000 3.87251542 TERADATA CORPORATION Sell 27.06 - 29.46 5.1101 29.86 29.77 29.83 29.20 29.20
tdg 1,088.48 1,091.73 2026/10/08 15:56:08 open -6.91000000 -0.63294038 TransDigm Group Incorporated Hold 1,076.01 - 1,207.06 0.6047 1,094.76 1,094.43 1,095.43 1,105.14 1,249.20
tdoc 5.52 5.50 2026/10/08 15:56:09 open -0.01000000 -0.18181818 Teladoc Health Inc. Hold 6.09 - 6.58 1.0558 5.49 5.51 5.64 5.92 6.61
tds 34.14 35.21 2026/10/08 15:56:09 open -1.22000000 -3.46492474 Telephone and Data Systems Inc. Sell 33.15 - 37.93 -2.2273 34.39 34.56 35.04 35.72 39.11
tdup 2.36 2.22 2026/10/08 15:45:31 open 0.13000000 5.85585586 ThredUp Inc. Class A Hold 2.23 - 2.76 7.0935 2.28 2.28 2.20 2.37 4.97
tdw 84.53 84.08 2026/10/08 15:56:12 extend-hours 1.30000000 1.54614653 Tidewater Inc. Sell 85.57 - 100.61 2.7838 84.30 84.44 83.09 86.27 72.60
tdy 606.73 602.62 2026/10/08 15:56:12 extend-hours 0.67000000 0.11118118 Teledyne Technologies Incorporated Hold 595.23 - 633.56 1.3488 604.65 603.98 613.57 608.82 604.38
team 203.82 197.00 2026/10/08 15:56:08 open 7.67000000 3.89340102 Atlassian Corporation Class A Sell 166.49 - 195.67 5.1310 199.81 200.01 194.63 190.18 128.82
tech 72.47 72.56 2026/10/08 15:56:11 open -0.08000000 -0.11025358 Bio-Techne Corp. Hold 72.08 - 72.57 1.1274 72.49 72.48 72.47 72.40 63.71
teck 64.76 65.03 2026/10/08 15:56:10 open -0.57000000 -0.87651853 Teck Resources Limited Hold 64.25 - 71.97 0.3611 64.86 64.87 66.50 66.29 57.01
tecx 22.76 22.56 2026/10/08 15:56:09 open 0.04000000 0.17730496 Tectonic Therapeutic Inc. Sell 24.12 - 37.71 1.4149 22.28 22.25 22.70 25.00 25.57
tel 213.86 212.86 2026/10/08 15:56:08 open -1.28000000 -0.60133421 TE Connectivity plc Buy 201.41 - 214.39 0.6363 212.68 212.54 217.63 213.94 217.28
tela 1.05 1.01 2026/10/08 15:45:33 open -0.02000000 -1.98019802 TELA Bio Inc. Hold 0.65 - 1.41 -0.7426 1.03 1.03 1.12 1.13 0.95
telo 1.11 1.11 2026/10/08 15:45:32 open 0.03000000 2.70270270 Telomir Pharmaceuticals Inc. Buy 1.10 - 1.25 3.9403 1.12 1.12 1.17 1.19 1.28
tem 69.22 68.86 2026/10/08 15:56:08 open -0.88000000 -1.27804807 Tempus AI Inc. Class A Buy 58.74 - 82.24 -0.0404 68.09 68.40 74.61 73.43 62.04
ten 51.83 51.00 2026/10/08 15:56:11 extend-hours 2.04000000 4.00000000 Tsakos Energy Navigation Ltd. Sell 40.25 - 52.81 5.2376 51.69 51.42 50.41 49.62 36.04
tenb 39.06 38.94 2026/10/08 15:56:10 open 0.67250000 1.72701592 Tenable Holdings Inc. Sell 30.11 - 38.15 2.9646 39.50 39.42 38.15 34.98 28.42
tenx 1.89 1.91 2026/10/08 15:45:35 open -0.06000000 -3.14136126 Tenax Therapeutics Inc. Sell 1.78 - 2.32 -1.9038 1.87 1.88 1.93 1.88 9.87
teo 12.76 12.56 2026/10/08 15:45:31 open 0.18000000 1.43312102 Telecom Argentina S.A. Sell 12.97 - 14.18 2.6707 12.78 12.79 12.33 12.89 12.64
ter 395.87 405.00 2026/10/08 15:56:08 open -12.28000000 -3.03209877 Teradyne Inc. Buy 329.20 - 398.69 -1.7945 400.30 400.72 425.03 399.47 317.96
tex 52.32 53.16 2026/10/08 15:56:09 open -1.78000000 -3.34838224 Terex Corporation Buy 56.62 - 65.36 -2.1108 52.36 52.59 55.31 57.27 58.05
tfc 46.17 45.23 2026/10/08 15:56:07 open 0.60000000 1.32655317 Truist Financial Corporation Buy 47.00 - 51.65 2.5642 45.61 45.66 46.16 47.82 48.49
tfii 115.34 112.37 2026/10/08 15:56:12 extend-hours 2.79000000 2.48286909 TFI International Inc. Hold 121.77 - 137.11 3.7205 114.42 114.47 115.97 122.33 120.13
tfin 62.56 61.50 2026/10/08 15:56:14 extend-hours 0.87000000 1.41463415 Triumph Financial Inc. Hold 60.85 - 73.68 2.6522 62.28 62.28 61.93 63.09 64.27
tfpm 30.60 30.00 2026/10/08 15:56:16 extend-hours 0.49000000 1.63333333 Triple Flag Precious Metals Corp. Hold 31.95 - 35.70 2.8709 30.45 30.45 30.49 32.06 32.44
tfsl 16.21 16.08 2026/10/08 15:56:09 open 0.07000000 0.43532338 TFS Financial Corporation Hold 16.50 - 17.92 1.6729 16.10 16.09 16.49 16.73 15.39
tfx 124.67 124.02 2026/10/08 15:56:09 open -0.29000000 -0.23383325 Teleflex Incorporated Buy 120.09 - 142.05 1.0038 123.58 123.64 124.81 125.18 124.17
tg 7.16 7.08 2026/10/08 15:56:08 open -0.03000000 -0.42372881 Tredegar Corporation Hold 6.72 - 7.93 0.8139 7.11 7.11 7.05 7.05 7.86
tgl 1.26 1.32 2026/10/08 14:47:41 open -0.04000000 -3.03030303 Treasure Global Inc. Hold 2.04 - 3.51 -1.7927 1.26 1.26 1.29 1.93 5.40
tgls 37.92 37.02 2026/10/08 15:56:15 extend-hours 0.32000000 0.86439762 Tecnoglass Inc. Buy 34.79 - 40.84 2.1020 37.88 37.85 36.12 36.42 45.25
tgs 26.32 26.23 2026/10/08 15:56:10 open 0.15000000 0.57186428 Transportadora de Gas del Sur S.A. ADS Sell 27.18 - 30.74 1.8095 26.33 26.36 26.04 27.20 30.31
tgt 155.12 150.76 2026/10/08 15:56:11 open 3.84000000 2.54709472 Target Corporation Hold 154.40 - 165.93 3.7847 154.49 153.82 154.43 156.62 125.13
tgtx 53.35 53.34 2026/10/08 15:56:09 open 0.39000000 0.73115861 TG Therapeutics Inc. Hold 53.04 - 58.11 1.9688 52.90 53.02 53.46 55.25 41.01
th 18.34 18.41 2026/10/08 15:56:08 open 0.07000000 0.38022814 Target Hospitality Corp. Sell 16.78 - 21.45 1.6178 18.22 18.22 18.89 19.63 13.19
thc 261.06 257.27 2026/10/08 15:56:08 open 0.74000000 0.28763556 Tenet Healthcare Corporation New Buy 249.54 - 274.19 1.5252 261.01 261.42 258.68 261.15 216.69
thff 73.86 73.30 2026/10/08 15:56:15 extend-hours 0.49000000 0.66848568 First Financial Corp/Indiana Hold 74.50 - 79.50 1.9061 73.64 73.70 74.24 75.78 67.91
thg 221.96 218.18 2026/10/08 15:56:11 extend-hours 4.32000000 1.98001650 The Hanover Insurance Group Inc. Hold 217.57 - 232.83 3.2176 221.42 221.35 219.51 222.53 196.22
tho 65.99 65.35 2026/10/08 15:56:11 open 0.27000000 0.41315991 Thor Industries Inc. Buy 67.77 - 79.48 1.6508 65.75 65.80 67.53 69.64 86.14
thrm 29.96 30.24 2026/10/08 15:56:08 open -0.45000000 -1.48809524 Gentherm Inc Buy 33.89 - 40.70 -0.2505 29.77 29.82 31.41 34.33 34.10
thry 1.45 1.43 2026/10/08 15:45:35 open 0.02000000 1.39860140 Thryv Holdings Inc. Hold 1.79 - 2.08 2.6362 1.46 1.46 1.47 1.68 3.82
tigo 87.68 89.40 2026/10/08 15:56:08 open -2.82000000 -3.15436242 Millicom International Cellular S.A. Buy 91.00 - 96.68 -1.9168 87.72 87.73 89.01 91.93 76.12
til 6.55 6.84 2026/10/08 15:27:20 open -0.34000000 -4.97076023 Instil Bio Inc. Hold 7.07 - 7.86 -3.7332 6.67 6.67 6.96 7.09 9.07
tile 34.91 35.10 2026/10/08 15:45:34 open -0.05000000 -0.14245014 Interface Inc Hold 33.85 - 38.95 1.0952 34.70 34.75 34.84 34.68 31.03
tipt 17.36 17.24 2026/10/08 15:56:10 open 0.13000000 0.75406032 Tiptree Inc. Buy 16.98 - 18.59 1.9917 17.37 17.36 17.29 17.43 17.74
tisi 26.62 27.64 2026/10/08 15:56:10 open -1.06000000 -3.83502171 Team Inc. Hold 23.01 - 28.97 -2.5974 27.16 27.17 27.91 27.66 18.22
titn 23.58 24.06 2026/10/08 15:45:37 open -0.38000000 -1.57938487 Titan Machinery Inc. Hold 17.86 - 26.22 -0.3418 23.89 23.91 24.51 23.90 19.28
tjx 138.71 138.41 2026/10/08 15:56:08 open -0.05000000 -0.03612456 TJX Companies Inc. (The) Sell 122.84 - 139.48 1.2015 138.14 138.41 135.91 130.98 149.41
tk 15.38 14.89 2026/10/08 15:56:09 open 0.64000000 4.29818670 Teekay Corporation Ltd. Hold 12.25 - 14.71 5.5358 15.22 15.24 14.87 14.60 11.77
tkc 5.13 5.13 2026/10/08 15:37:57 open 0 0 TURKCELL ILETISIM HIZMETLERI A.S. ADS Hold 4.93 - 5.42 1.2376 5.12 5.12 5.11 5.16 5.76
tkno 8.43 8.64 2026/10/08 15:45:34 open -0.27000000 -3.12500000 Alpha Teknova Inc. Hold 6.71 - 9.29 -1.8874 8.51 8.52 8.79 8.25 5.06
tko 181.73 179.43 2026/10/08 15:56:12 extend-hours 2.99000000 1.66638801 TKO Group Holdings Inc. Sell 182.27 - 195.32 2.9040 180.85 180.66 177.51 183.82 195.18
tkr 114.30 113.95 2026/10/08 15:56:09 open -0.57000000 -0.50021939 The Timken Company Hold 114.84 - 126.15 0.7374 114.59 114.57 118.37 118.15 109.19
tlk 12.88 12.80 2026/10/08 15:37:56 open -0.16000000 -1.25000000 PT Telekomunikasi Indonesia Hold 13.30 - 15.26 -0.0124 12.89 12.89 12.77 13.58 17.30
tln 360.84 373.69 2026/10/08 15:56:09 open -19.10000000 -5.11118842 Talen Energy Corporation Buy 282.15 - 325.77 -3.8736 366.18 367.03 347.73 317.89 357.90
tlph 1.09 1.05 2026/10/08 14:41:05 open 0.03000000 2.85714286 Talphera Inc. Hold 1.16 - 1.26 4.0947 1.06 1.06 1.11 1.16 1.07
tlry 3.62 3.49 2026/10/08 15:56:11 extend-hours -0.12350000 -3.53868195 Tilray Brands Inc. Buy 3.93 - 4.88 -2.3011 3.59 3.62 3.67 3.87 6.54
tls 4.37 4.34 2026/10/08 15:45:35 open 0.06000000 1.38248848 Telos Corporation Hold 3.95 - 4.87 2.6201 4.36 4.38 4.31 4.12 4.83
tlsa 1.14 1.11 2026/10/08 15:56:12 extend-hours 0.03000000 2.70270270 Tiziana Life Sciences Ltd. Common Shares Sell 0.77 - 1.11 3.9403 1.13 1.12 1.11 1.03 1.35
tlsi 4.10 4.20 2026/10/08 15:56:11 extend-hours -0.12000000 -2.85714286 TriSalus Life Sciences Inc. Sell 4.61 - 5.17 -1.6195 4.07 4.08 4.25 4.51 4.83
tlys 4.44 4.47 2026/10/08 15:56:08 open 0 0 Tilly's Inc. Hold 3.74 - 4.92 1.2376 4.46 4.46 4.50 4.41 3.18
tmc 3.43 3.50 2026/10/08 15:56:12 extend-hours -0.08900000 -2.54285714 TMC the metals company Inc. Hold 3.63 - 5.09 -1.3053 3.39 3.44 3.66 3.77 5.31
tmci 3.85 3.87 2026/10/08 15:56:09 open -0.07000000 -1.80878553 Treace Medical Concepts Inc. Hold 4.35 - 4.88 -0.5712 3.85 3.87 4.17 4.36 3.38
tmdx 79.27 80.25 2026/10/08 15:56:08 open -2.07000000 -2.57943925 TransMedics Group Inc. Buy 82.18 - 93.60 -1.3418 78.55 78.67 80.30 82.54 102.80
tmo 650.83 657.53 2026/10/08 15:56:08 open -10.08000000 -1.53300990 Thermo Fisher Scientific Inc. Hold 600.50 - 678.39 -0.2954 643.66 645.63 659.15 648.65 563.11
tmus 171.36 168.42 2026/10/08 15:56:08 open -7.66960000 -4.55385346 T-Mobile US Inc. Hold 162.41 - 188.02 -3.3162 170.02 169.67 165.85 170.22 191.15
tnc 66.16 65.71 2026/10/08 15:56:12 extend-hours 0.07000000 0.10652869 TENNANT COMPANY Buy 65.83 - 73.46 1.3441 66.39 66.50 67.06 67.49 74.95
tndm 15.74 15.57 2026/10/08 15:56:11 extend-hours -0.16500000 -1.05973025 Tandem Diabetes Care Inc. Buy 15.22 - 22.01 0.1779 15.42 15.56 16.20 16.38 18.97
tnet 66.78 64.46 2026/10/08 15:56:08 open 2.04000000 3.16475334 TRINET GROUP INC. Hold 65.24 - 70.40 4.4024 66.15 66.04 64.43 65.80 55.42
tngx 22.60 21.57 2026/10/08 15:56:08 open 0.74000000 3.43069077 Tango Therapeutics Inc. Buy 21.75 - 25.53 4.6683 21.68 21.76 22.85 23.26 18.77
tnk 106.83 104.07 2026/10/08 15:56:09 open 4.5 4.32401268 Teekay Tankers Ltd. Hold 83.20 - 100.92 5.5616 105.76 105.57 102.93 101.13 74.98
tnl 62.49 61.98 2026/10/08 15:56:10 open -0.29000000 -0.46789287 Travel + Leisure Co. Buy 62.83 - 73.67 0.7697 62.66 62.68 62.66 63.82 68.67
tnmg 4.10 4.02 2026/10/08 13:53:29 open 0.08000000 1.99004975 TNL Mediagene Ordinary Shares Sell 2.69 - 5.01 3.2277 4.04 4.02 4.27 4.10 17.33
tnon 3.48 3.46 2026/10/08 14:56:01 open -0.00700000 -0.20231214 Tenon Medical Inc. Buy 2.44 - 5.93 1.0353 3.47 3.47 3.68 4.06 21.78
tnxp 7.21 7.46 2026/10/08 15:56:13 extend-hours -0.27000000 -3.61930295 Tonix Pharmaceuticals Holding Corp. Buy 9.70 - 14.10 -2.3817 7.40 7.41 8.13 9.77 13.41
tnya 0.54 0.53 2026/10/08 15:45:36 open 0.00460000 0.86792453 Tenaya Therapeutics Inc. Sell 0.62 - 0.70 2.1055 0.53 0.53 0.55 0.61 0.80
tol 134.51 132.00 2026/10/08 15:56:08 open 0.97000000 0.73484848 Toll Brothers Inc. Buy 132.48 - 150.83 1.9725 133.46 133.40 135.77 135.27 142.47
tomz 1.57 1.54 2026/10/08 14:19:49 open -0.02000000 -1.29870130 TOMI Environmental Solutions Inc. Buy 1.42 - 1.77 -0.0611 1.56 1.55 1.51 1.50 2.06
top 15.84 15.53 2026/10/08 15:37:59 open 0.16000000 1.03026401 TOP Financial Group Limited Class Buy 14.61 - 16.73 2.2679 15.71 15.60 15.37 15.27 8.19
toro 5.40 5.18 2026/10/08 15:56:14 extend-hours 0.27000000 5.21235521 Toro Corp. Sell 5.34 - 6.78 6.4500 5.28 5.31 5.26 5.75 4.91
tost 30.46 30.48 2026/10/08 15:56:10 open -0.02000000 -0.06561680 Toast Inc. Buy 29.65 - 36.97 1.1720 30.52 30.49 30.06 30.55 30.69
town 35.22 34.98 2026/10/08 15:56:14 extend-hours 0.29000000 0.82904517 Towne Bank Hold 36.07 - 37.76 2.0666 35.01 35.03 35.57 36.35 34.93
toyo 4.36 4.32 2026/10/08 15:37:58 open 0.01000000 0.23148148 TOYO Co. Ltd Ordinary Shares Buy 4.18 - 4.67 1.4691 4.38 4.36 4.37 4.40 7.22
tpb 57.05 58.00 2026/10/08 15:56:11 extend-hours -0.12000000 -0.20689655 Turning Point Brands Inc. Buy 60.12 - 88.06 1.0307 56.93 57.00 56.88 62.88 89.63
tpc 84.11 84.79 2026/10/08 15:56:14 extend-hours -1.67000000 -1.96957188 Tutor Perini Corporation Hold 83.32 - 91.95 -0.7320 84.20 84.34 85.91 85.78 78.51
tpg 45.20 44.10 2026/10/08 15:56:08 open 0.73000000 1.65532880 TPG Inc. Class A Buy 43.63 - 54.12 2.8929 44.63 44.74 44.78 45.70 48.82
tpl 359.18 350.98 2026/10/08 15:56:10 open 11.99000000 3.41614907 Texas Pacific Land Corporation Hold 335.74 - 381.90 4.6538 356.63 355.01 346.83 352.34 382.52
tpr 115.76 112.21 2026/10/08 15:56:08 open 2.40000000 2.13884681 Tapestry Inc. Buy 110.51 - 130.25 3.3765 114.59 114.66 116.72 116.26 131.84
tpst 0.77 0.79 2026/10/08 15:12:52 open -0.02140000 -2.72126144 Tempest Therapeutics Inc. Sell 0.76 - 1.21 -1.4837 0.77 0.78 0.79 0.84 1.77
tpvg 4.71 4.67 2026/10/08 15:56:09 open 0.04000000 0.85653105 TRIPLEPOINT VENTURE GROWTH BDC CORP. Hold 4.81 - 5.48 2.0941 4.68 4.68 4.80 4.89 5.39
tqqq 80.09 82.33 2026/10/08 15:56:08 open -3.16940000 -3.84962954 ProShares UltraPro QQQ Buy 67.90 - 80.83 -2.6120 81.56 81.33 81.83 76.89 64.21
tr 37.57 36.98 2026/10/08 15:45:32 open 0.68000000 1.83883180 Tootsie Roll Industries Inc. Hold 37.26 - 41.39 3.0764 37.43 37.38 37.55 38.02 38.62
trak 7.82 7.81 2026/10/08 15:56:09 open -0.03000000 -0.38412292 ReposiTrak Inc. Hold 7.81 - 8.49 0.8535 7.77 7.78 8.03 8.06 9.96
traw 0.47 0.48 2026/10/08 10:55:06 open -0.00900000 -1.87852223 Traws Pharma Inc. Buy 0.49 - 0.60 -0.6409 0.47 0.48 0.52 0.53 1.37
trc 16.36 16.16 2026/10/08 15:56:10 open 0.24000000 1.48514851 Tejon Ranch Co. Buy 15.87 - 16.57 2.7228 16.27 16.28 16.32 16.32 17.20
trda 5.54 5.52 2026/10/08 15:56:08 open -0.08000000 -1.44927536 Entrada Therapeutics Inc. Hold 6.22 - 7.62 -0.2117 5.47 5.47 5.52 6.12 9.01
tree 25.36 24.16 2026/10/08 15:56:11 open 1.05000000 4.34602649 LendingTree Inc. Buy 24.00 - 30.56 5.5836 24.57 24.68 24.67 25.41 42.52
trex 44.40 44.22 2026/10/08 15:56:07 open 0.62000000 1.40208051 Trex Company Inc. Buy 42.69 - 46.84 2.6397 44.54 44.47 44.07 44.09 41.94
trgp 288.86 287.59 2026/10/08 15:56:12 extend-hours 4.53000000 1.57515908 Targa Resources Corp. Sell 282.15 - 296.06 2.8128 289.62 289.17 284.44 286.10 239.04
tri 101.60 99.37 2026/10/08 15:56:07 open 2.27000000 2.28439167 Thomson Reuters Corporation Sell 94.39 - 111.76 3.5220 99.17 99.68 98.83 97.98 107.57
trib 6.06 6.70 2026/10/08 15:56:12 extend-hours -0.71 -10.59701493 Trinity Biotech plc 6.95 - 9.87 -9.3594 6.31 6.10 6.29 6.69 17.85
trin 17.19 17.08 2026/10/08 15:56:08 open 0.08000000 0.46838407 Trinity Capital Inc. Buy 17.49 - 18.73 1.7060 17.13 17.13 17.37 17.59 16.39
trip 8.96 8.63 2026/10/08 15:56:09 open 0.29000000 3.36037080 TripAdvisor Inc. Sell 8.04 - 10.10 4.5980 8.79 8.80 8.63 8.76 12.05
trmb 59.88 59.42 2026/10/08 15:56:11 extend-hours -0.21000000 -0.35341636 Trimble Inc. Hold 56.84 - 61.54 0.8842 59.34 59.51 59.12 58.09 65.20
trmd 40.10 39.92 2026/10/08 15:56:08 open 1.14000000 2.85571142 TORM plc Class A Sell 30.08 - 38.23 4.0933 40.00 39.97 39.65 37.54 28.65
trn 25.30 25.23 2026/10/08 15:45:30 open 0.03000000 0.11890606 Trinity Industries Inc. Hold 27.82 - 29.59 1.3565 25.15 25.21 25.88 27.19 29.70
trno 64.58 63.81 2026/10/08 15:56:08 open 1.14000000 1.78655383 Terreno Realty Corporation Hold 65.02 - 68.38 3.0242 63.98 64.04 64.17 65.22 63.86
trnr 2.10 2.15 2026/10/08 09:30:19 open -0.17000000 -7.90697674 Interactive Strength Inc. Sell 2.44 - 3.09 -6.6694 2.14 2.14 2.19 2.55 36.28
trns 87.37 88.77 2026/10/08 15:10:17 open -2.39000000 -2.69235102 Transcat Inc Buy 81.00 - 91.83 -1.4547 87.47 87.58 89.36 86.97 76.75
troo 1.55 1.61 2026/10/08 14:55:53 open -0.03500000 -2.17391304 TROOPS Inc. Ordinary Shares Sell 1.80 - 2.34 -0.9363 1.58 1.58 1.67 1.84 2.53
trow 104.28 103.53 2026/10/08 15:56:08 open 0.16000000 0.15454458 T Rowe Price Group Inc Hold 102.40 - 112.87 1.3921 103.97 104.06 104.38 104.96 103.86
trox 3.80 3.66 2026/10/08 15:56:08 open 0.07000000 1.91256831 TRONOX LIMITED CL Hold 4.03 - 5.51 3.1502 3.74 3.75 3.84 4.07 6.02
trp 60.09 59.30 2026/10/08 15:45:32 open 1.04000000 1.75379427 TC Energy Corporation Sell 59.65 - 63.45 2.9914 59.88 59.87 59.39 60.05 61.01
trs 38.40 38.18 2026/10/08 15:38:00 open 0.19000000 0.49764274 Trimas Corporation Hold 37.86 - 40.14 1.7352 38.35 38.34 38.71 38.63 37.97
tru 64.81 62.47 2026/10/08 15:56:08 open 1.77000000 2.83336001 TransUnion Buy 67.54 - 85.67 4.0710 63.58 63.76 63.38 69.47 75.59
trug 2.64 2.83 2026/10/08 15:45:38 open -0.18330000 -6.47703180 TruGolf Holdings Inc. Class A Sell 0.37 - 0.66 -5.2394 2.66 2.63 2.69 3.91 53.67
trup 25.57 24.65 2026/10/08 15:45:33 open 1.19000000 4.82758621 Trupanion Inc. Buy 22.42 - 31.84 6.0652 25.21 25.32 24.50 24.50 28.48
trv 369.77 360.63 2026/10/08 15:56:09 open 9.66000000 2.67864570 The Travelers Companies Inc. Hold 360.39 - 379.49 3.9163 366.81 363.52 362.37 368.70 317.74
trvi 12.90 12.96 2026/10/08 15:56:09 open -0.31500000 -2.43055556 Trevi Therapeutics Inc. Sell 14.46 - 17.96 -1.1930 12.72 12.84 13.49 14.40 13.86
ts 56.58 55.84 2026/10/08 15:56:14 extend-hours 1.01000000 1.80873926 Tenaris S. A. Hold 53.86 - 57.59 3.0463 56.57 56.53 56.52 56.34 52.36
tsbk 45.36 44.69 2026/10/08 15:56:09 open 0.51000000 1.14119490 Timberland Bancorp Inc Hold 44.82 - 47.00 2.3788 45.32 45.40 45.20 45.73 40.32
tsco 33.51 32.43 2026/10/08 15:56:08 open 0.91000000 2.80604379 Tractor Supply Co Buy 31.44 - 35.38 4.0436 32.96 32.91 32.09 32.41 41.20
tsem 226.48 241.36 2026/10/08 15:56:08 open -19.5 -8.07921777 Tower Semiconductor Ltd Buy 191.12 - 236.61 -6.8416 232.40 234.34 244.52 227.04 181.82
tsha 4.44 4.37 2026/10/08 15:56:09 open 0 0 Taysha Gene Therapies Inc. Sell 4.79 - 6.20 1.2376 4.40 4.40 4.52 4.75 5.28
tsla 375.08 374.12 2026/10/08 15:56:07 open -3.01000000 -0.80455469 Tesla Inc. Sell 345.82 - 380.12 0.4330 373.20 373.23 372.82 369.48 399.09
tsls 54.37 54.15 2026/10/08 15:27:20 open 0.40030000 0.73924284 Direxion Daily TSLA Bear 1X Shares Buy 53.44 - 59.75 1.9768 54.48 54.38 54.45 55.14 55.36
tslx 17.54 17.18 2026/10/08 15:56:14 extend-hours 0.39000000 2.27008149 Sixth Street Specialty Lending Inc. Hold 17.78 - 18.98 3.5077 17.46 17.40 17.62 17.90 19.19
tsm 456.77 466.32 2026/10/08 15:56:08 open -12.96020000 -2.77925030 Taiwan Semiconductor Manufacturing Company Ltd. Hold 413.75 - 452.00 -1.5416 463.07 462.82 471.71 449.86 381.90
tsmx 89.41 93.96 2026/10/08 15:45:40 open -5.43960000 -5.78927203 Direxion Daily TSM Bull 2X Shares Hold 74.64 - 88.78 -4.5517 91.97 92.41 96.31 87.93 71.75
tsmz 7.15 7.01 2026/10/08 15:27:20 open 0.19000000 2.71041369 Direxion Daily TSM Bear 1X Shares Hold 7.23 - 8.00 3.9480 7.06 7.06 6.93 7.31 9.49
tsn 52.42 51.90 2026/10/08 15:56:08 open 0.64000000 1.23314066 Tyson Foods Inc. Hold 51.14 - 57.17 2.4707 52.17 52.25 51.68 52.18 58.52
tsq 4.48 4.47 2026/10/08 15:12:52 open -0.06000000 -1.34228188 TOWNSQUARE MEDIA INC. Buy 4.91 - 5.85 -0.1047 4.42 4.41 4.47 4.89 5.90
tssi 9.96 10.11 2026/10/08 15:56:15 extend-hours -0.39000000 -3.85756677 TSS Inc. Sell 7.82 - 10.19 -2.6200 9.99 10.00 10.14 9.49 11.70
tt 469.99 463.76 2026/10/08 15:56:08 open 2.67000000 0.57572883 Trane Technologies plc Buy 421.68 - 463.40 1.8133 470.16 469.34 467.87 451.98 447.33
ttam 13.12 13.12 2026/10/08 15:56:13 extend-hours -0.16000000 -1.21951220 Titan America SA Buy 13.32 - 15.47 0.0181 13.08 13.08 13.41 13.65 15.88
ttan 73.09 71.84 2026/10/08 15:56:14 extend-hours 1.19000000 1.65645880 ServiceTitan Inc. Class A Sell 54.25 - 100.64 2.8941 72.86 72.64 69.99 61.56 78.98
ttc 96.32 96.20 2026/10/08 15:56:09 open 0.39000000 0.40540541 Toro Company (The) Hold 92.19 - 100.35 1.6430 96.35 96.47 97.92 95.76 90.18
ttd 12.33 12.14 2026/10/08 15:56:08 open 0.25 2.05930807 The Trade Desk Inc. Hold 12.63 - 15.09 3.2969 12.21 12.17 12.06 13.03 24.93
tte 86.08 86.77 2026/10/08 15:56:08 open 1.79000000 2.06292497 TotalEnergies SE Sell 86.33 - 93.12 3.3005 86.43 86.35 84.59 88.81 80.20
ttec 1.44 1.44 2026/10/08 14:19:48 open 0 0 TTEC Holdings Inc. Hold 1.21 - 1.40 1.2376 1.45 1.46 1.42 1.31 2.52
ttek 33.40 32.78 2026/10/08 15:56:07 open 0.69000000 2.10494204 Tetra Tech Inc Hold 33.64 - 36.79 3.3425 32.77 32.90 33.28 34.52 32.94
ttgt 4.06 3.94 2026/10/08 15:45:36 open 0.11000000 2.79187817 TechTarget Inc. Buy 3.75 - 4.05 4.0295 3.99 4.01 3.77 3.84 4.53
tti 6.12 6.19 2026/10/08 15:56:08 open 0 0 TETRA Technologies Inc. Buy 5.97 - 7.13 1.2376 6.12 6.13 6.04 6.22 8.50
ttmi 117.34 124.80 2026/10/08 15:56:10 open -9.88000000 -7.91666667 TTM Technologies Inc Buy 112.30 - 129.35 -6.6791 123.59 123.25 128.32 124.59 115.38
ttwo 209.10 204.75 2026/10/08 15:56:08 open 5.49000000 2.68131868 Take-Two Interactive Software Inc Hold 202.98 - 235.39 3.9189 209.26 207.56 204.29 206.89 227.32
tu 8.04 7.94 2026/10/08 15:56:10 open 0.10000000 1.25944584 Telus Corporation Hold 8.50 - 9.83 2.4971 7.98 8.00 8.00 8.48 11.76
tusk 2.76 2.85 2026/10/08 15:45:34 open -0.08500000 -2.98245614 Mammoth Energy Services Inc. Buy 2.92 - 3.22 -1.7449 2.82 2.83 2.83 2.96 2.59
tv 2.24 2.23 2026/10/08 15:56:10 open 0.01000000 0.44843049 Grupo Televisa S.A. Hold 2.19 - 2.88 1.6860 2.22 2.22 2.26 2.33 2.74
tvgn 6.01 6.68 2026/10/08 14:41:04 open 0.57000000 8.53293413 Tevogen Bio Holdings Inc. Sell 6.70 - 7.85 9.7705 6.47 6.58 6.72 7.29 11.61
tvtx 52.04 53.44 2026/10/08 15:56:16 extend-hours -1.40000000 -2.61976048 Travere Therapeutics Inc. Sell 59.83 - 67.52 -1.3822 52.28 52.42 55.49 59.47 44.51
tw 110.11 107.63 2026/10/08 15:56:08 open 2.28000000 2.11836848 Tradeweb Markets Inc. Class A Hold 99.74 - 108.87 3.3560 109.50 109.48 106.21 103.70 107.51
twfg 25.01 25.10 2026/10/08 12:18:27 open 0.49000000 1.95219124 TWFG Inc. Hold 23.92 - 31.15 3.1898 25.19 25.21 24.94 25.54 23.99
twg 0.10 0.09 2026/10/08 15:56:09 open -0.00400000 -4.28724544 Top Wealth Group Holding Limited Ordinary Shares Sell 0.20 - 0.55 -3.0496 0.09 0.09 0.10 0.22 2.84
twi 6.82 6.77 2026/10/08 15:56:10 open -0.03000000 -0.44313146 Titan International Inc.(Delaware) Buy 6.99 - 8.33 0.7945 6.74 6.75 6.91 7.01 7.71
twin 26.15 26.94 2026/10/08 15:56:08 open -1.19000000 -4.41722346 Twin Disc Incorporated Hold 22.42 - 25.94 -3.1796 26.38 26.36 27.65 26.02 19.44
twlo 275.38 273.86 2026/10/08 15:56:08 open 2.77000000 1.01146571 Twilio Inc. Sell 223.97 - 299.66 2.2491 277.45 276.76 287.66 263.47 178.48
twst 150.96 148.00 2026/10/08 15:56:10 open -3.60000000 -2.43239956 Twist Bioscience Corporation Hold 124.72 - 184.03 -1.1948 149.91 150.59 176.07 163.55 79.71
txg 77.19 73.50 2026/10/08 15:56:07 open 1 1.36054422 10x Genomics Inc. Class A Buy 59.98 - 84.11 2.5981 74.28 74.57 85.67 80.34 36.87
txmd 2.03 2.00 2026/10/08 13:23:52 open 0.01000000 0.50017506 TherapeuticsMD Inc. Sell 2.10 - 2.28 1.7378 2.01 2.01 2.02 2.09 1.97
txn 287.82 285.46 2026/10/08 15:56:08 open -0.78000000 -0.27324319 Texas Instruments Incorporated Buy 253.34 - 272.62 0.9644 287.02 286.29 290.74 279.08 239.60
txnm 58.52 58.61 2026/10/08 15:56:08 open 0.07000000 0.11943354 TXNM Energy Inc. Hold 57.31 - 58.63 1.3570 58.45 58.49 58.52 58.32 58.31
txo 14.41 14.28 2026/10/08 14:19:39 open 0.41000000 2.87114846 TXO Partners L.P. Hold 13.99 - 15.44 4.1088 14.34 14.33 13.97 14.51 12.85
txrh 162.62 162.25 2026/10/08 15:56:10 open 0.28000000 0.17257319 Texas Roadhouse Inc. Hold 161.55 - 203.88 1.4102 163.27 163.28 160.10 165.49 175.98
txt 73.06 72.14 2026/10/08 15:56:09 open 0.19000000 0.26337677 Textron Inc. Hold 76.02 - 83.31 1.5010 72.91 72.96 75.33 77.55 86.16
ty 34.57 34.42 2026/10/08 15:12:48 open -0.05000000 -0.14526438 TRI-Continental Corporation Hold 34.26 - 35.72 1.0923 34.48 34.45 34.37 34.58 34.03
tyg 38.79 38.91 2026/10/08 15:27:20 open 0.45000000 1.15651503 Tortoise Energy Infrastructure Corp. Hold 40.38 - 44.15 2.3941 38.77 38.77 38.53 40.79 44.05
tygo 0.91 0.92 2026/10/08 12:23:57 open -0.01490000 -1.61956522 Tigo Energy Inc. Sell 0.88 - 1.11 -0.3820 0.90 0.90 0.88 0.92 2.47
tyl 331.01 326.83 2026/10/08 15:56:09 open -1.19000000 -0.36410366 Tyler Technologies Inc. Hold 326.85 - 379.27 0.8735 327.87 328.26 329.29 330.74 364.97
tyra 20.02 20.12 2026/10/08 15:56:11 extend-hours -0.42000000 -2.08747515 Tyra Biosciences Inc. Sell 22.01 - 28.65 -0.8499 19.94 19.92 20.50 21.98 28.15
tzoo 5.26 5.38 2026/10/08 15:27:13 open -0.05000000 -0.92936803 Travelzoo Buy 5.51 - 6.82 0.3082 5.31 5.32 5.35 5.53 7.51
u 45.93 46.25 2026/10/08 15:56:09 open 0.45000000 0.97307817 Unity Software Inc. Hold 40.76 - 44.99 2.2107 46.11 45.97 44.86 43.28 33.84
ua 4.76 4.63 2026/10/08 15:56:11 extend-hours 0.04000000 0.86393089 Under Armour Inc. Class C $0.0003 1/3 par value Sell 4.43 - 5.12 2.1015 4.68 4.70 4.64 4.70 5.48
uaa 4.90 4.76 2026/10/08 15:56:07 open 0.06000000 1.26050420 Under Armour Inc. Sell 4.50 - 5.25 2.4981 4.82 4.82 4.77 4.80 5.64
ual 107.48 107.87 2026/10/08 15:56:09 open -3.32000000 -3.07777881 United Airlines Holdings Inc. Buy 104.63 - 117.41 -1.8402 107.37 107.52 110.63 110.49 107.46
uan 125.93 126.24 2026/10/08 15:56:14 extend-hours 0.54000000 0.42775665 CVR Partners LP Sell 125.28 - 136.21 1.6654 126.38 126.37 125.29 128.63 114.63
ubcp 14.14 14.82 2026/10/08 10:27:41 open 0.33000000 2.22672065 United Bancorp Inc/OH 15.18 - 16.00 3.4643 14.49 14.66 14.33 15.17 14.81
uber 70.30 68.18 2026/10/08 15:56:08 open 1.72000000 2.52291896 Uber Technologies Inc. Hold 69.22 - 80.35 3.7605 68.97 68.88 68.87 70.03 76.54
ubs 47.08 46.98 2026/10/08 15:56:14 extend-hours -0.36000000 -0.76628352 UBS Group AG Buy 47.74 - 55.72 0.4713 46.92 46.90 47.74 49.94 45.78
ubsi 45.67 45.20 2026/10/08 15:56:08 open 0.36000000 0.79646018 United Bankshares Inc Hold 46.22 - 47.86 2.0341 45.48 45.48 46.16 46.79 42.83
ucar 4.02 3.96 2026/10/08 11:31:02 open 0.01000000 0.25252525 U Power Limited Class Buy 3.75 - 12.76 1.4901 3.94 3.95 3.94 4.42 141.15
ucb 33.48 33.06 2026/10/08 15:56:13 extend-hours 0.32000000 0.96793708 United Community Banks Inc. Buy 33.51 - 35.64 2.2055 33.34 33.37 33.71 34.38 32.90
uctt 67.87 69.82 2026/10/08 15:56:08 open -3.84000000 -5.49985677 Ultra Clean Holdings Inc. Buy 65.11 - 77.29 -4.2623 70.42 69.98 72.93 72.53 65.44
udr 33.56 33.39 2026/10/08 15:56:08 open 0.25 0.74872716 UDR Inc. Hold 33.55 - 38.17 1.9863 33.44 33.45 33.60 33.94 36.20
ue 19.27 19.32 2026/10/08 15:56:09 open -0.02000000 -0.10351967 UBRAN EDGE PROPERTIES Hold 19.78 - 21.72 1.1341 19.27 19.28 19.50 19.89 20.63
ueic 5.52 5.50 2026/10/08 10:03:38 open -0.01000000 -0.18181818 Universal Electronics Inc Sell 4.30 - 5.34 1.0558 5.46 5.45 5.54 5.25 4.28
ufcs 56.46 54.85 2026/10/08 15:56:10 open 1.35000000 2.46125798 United Fire Group Inc. Hold 53.43 - 56.10 3.6989 55.81 55.80 54.92 54.82 43.56
ufg 0.39 0.38 2026/10/08 12:08:28 open -0.00650000 -1.73240938 Uni-Fuels Holdings Limited Class Sell 0.50 - 0.72 -0.4948 0.39 0.38 0.40 0.48 0.78
ufi 6.24 6.31 2026/10/08 13:45:42 open -0.19000000 -3.01109350 UNIFI Inc. New Hold 6.59 - 7.55 -1.7735 6.28 6.26 6.43 6.55 4.74
ufpi 76.37 75.67 2026/10/08 15:56:09 open 0.01000000 0.01321528 UFP Industries Inc. Hold 78.81 - 88.73 1.2508 75.82 75.97 77.36 78.57 89.28
ufpt 287.90 291.50 2026/10/08 15:56:09 open -6.31000000 -2.16466552 UFP Technologies Inc Hold 275.41 - 304.57 -0.9271 289.90 289.81 297.55 287.50 239.20
ugi 36.92 36.67 2026/10/08 15:56:09 open 0.29000000 0.79083720 UGI Corporation Hold 36.37 - 38.54 2.0284 36.82 36.87 36.85 37.26 36.70
ugp 7.78 7.60 2026/10/08 15:56:08 open 0.05000000 0.65789474 Ultrapar Participacoes S.A. Sell 6.42 - 7.69 1.8955 7.78 7.75 7.64 7.47 5.51
uhal.b 50.89 52.04 2026/10/08 15:56:11 extend-hours -1.23000000 -2.36356649 U-Haul Holding Company Hold 53.49 - 61.37 -1.1260 51.03 51.01 53.04 54.35 51.53
uhal 57.82 59.81 2026/10/08 15:56:16 extend-hours -1.36000000 -2.27386725 U-Haul Holding Company Hold 60.79 - 69.47 -1.0363 58.02 58.14 60.27 61.80 57.09
uhs 175.75 173.39 2026/10/08 15:56:11 extend-hours 1.10000000 0.63440798 Universal Health Services Inc. Class B Buy 167.49 - 181.39 1.8720 175.89 176.03 175.71 176.36 185.91
ui 641.09 625.11 2026/10/08 15:56:12 extend-hours 7.14000000 1.14219897 Ubiquiti Inc. Hold 520.58 - 599.35 2.3798 636.16 633.98 623.73 595.32 655.24
uis 2.31 2.27 2026/10/08 15:56:12 extend-hours 0.02000000 0.88105727 Unisys Corporation Sell 2.36 - 2.72 2.1187 2.27 2.27 2.30 2.35 2.86
uk 2.00 1.80 2026/10/08 10:55:03 open -0.01540000 -0.85555556 Ucommune International Ltd Ordinary Shares 1.89 - 2.22 0.3820 1.89 1.95 1.95 1.99 4.59
ul 61.89 61.26 2026/10/08 15:56:14 extend-hours 0.96000000 1.56721900 Unilever plc Hold 61.63 - 65.15 2.8048 61.47 61.41 60.50 61.60 63.60
ulbi 6.25 6.43 2026/10/08 13:26:42 open -0.15000000 -2.33281493 Ultralife Corporation Buy 5.44 - 6.59 -1.0952 6.28 6.28 6.47 6.03 6.28
ulcc 5.95 5.93 2026/10/08 15:56:08 open -0.14000000 -2.36087690 Frontier Group Holdings Inc. Buy 5.52 - 6.20 -1.1233 5.93 5.94 6.09 5.95 5.21
ulh 17.45 16.85 2026/10/08 15:20:50 open 0.26000000 1.54302671 Universal Logistics Holdings Inc. Buy 16.25 - 19.52 2.7806 17.42 17.36 17.54 17.74 17.05
uls 70.60 67.25 2026/10/08 15:56:08 open 3.52000000 5.23420074 UL Solutions Inc. Hold 64.03 - 75.55 6.4718 69.07 69.08 67.82 67.59 83.24
ulta 565.86 545.00 2026/10/08 15:56:08 open 19.52000000 3.58165138 Ulta Beauty Inc. Hold 517.50 - 564.12 4.8193 559.33 560.07 546.85 548.17 552.02
umbf 130.51 127.83 2026/10/08 15:56:16 extend-hours 2.18000000 1.70538997 UMB Financial Corp Hold 133.53 - 144.58 2.9430 129.88 129.83 129.87 134.23 125.90
umc 22.77 23.14 2026/10/08 15:56:08 open -0.45000000 -1.94468453 United Microelectronic Corp. Hold 19.03 - 25.77 -0.7071 22.88 22.86 24.12 24.13 15.48
umh 15.09 14.99 2026/10/08 15:56:11 extend-hours 0.07000000 0.46697799 UMH Properties Inc. Buy 15.32 - 16.66 1.7046 14.97 15.00 15.28 15.42 15.27
uncy 4.04 4.16 2026/10/08 15:56:10 open -0.12000000 -2.88461538 Unicycive Therapeutics Inc. Sell 4.71 - 5.50 -1.6470 4.07 4.08 4.24 4.62 5.78
unf 259.11 253.91 2026/10/08 15:56:09 open 7.29000000 2.87109606 Unifirst Corp Hold 257.62 - 288.06 4.1087 257.16 255.75 253.44 261.35 237.41
unfi 44.08 43.36 2026/10/08 15:56:08 open 0.48000000 1.10701107 United Natural Foods Inc Hold 43.62 - 47.98 2.3446 43.95 43.97 44.48 45.36 43.06
unh 369.75 375.38 2026/10/08 15:56:08 open -8.98010000 -2.39226917 UNITEDHEALTH GROUP INCORPORATED (Delaware) Hold 371.29 - 401.01 -1.1547 371.61 372.40 373.16 375.09 350.81
unit 7.41 7.76 2026/10/08 15:56:13 extend-hours -0.41000000 -5.28350515 Uniti Group Inc. Sell 8.93 - 10.25 -4.0459 7.46 7.46 7.88 8.77 8.78
unm 92.43 93.12 2026/10/08 15:56:08 open -0.56000000 -0.60137457 Unum Group Buy 89.69 - 96.57 0.6362 92.82 92.83 90.71 92.58 81.56
unp 278.18 274.91 2026/10/08 15:56:11 extend-hours 3.52000000 1.28041905 Union Pacific Corp. Hold 269.63 - 310.62 2.5180 276.37 276.71 276.21 278.81 259.50
unty 55.46 54.57 2026/10/08 15:56:10 open 0.64000000 1.17280557 Unity Bancorp Buy 55.33 - 60.13 2.4104 55.02 55.16 54.96 56.99 53.80
uonek 3.92 3.90 2026/10/08 15:45:32 open 0 0 Urban One Inc. Class D Sell 3.70 - 4.53 1.2376 3.91 3.88 3.62 3.82 5.88
up 3.82 3.69 2026/10/08 14:29:56 open 0.10000000 2.71002710 Wheels Up Experience Inc. Sell 3.16 - 5.06 3.9476 3.77 3.76 3.57 3.69 10.09
upb 4.63 4.53 2026/10/08 15:56:09 open -0.06000000 -1.32450331 Upstream Bio Inc. Buy 5.17 - 7.18 -0.0869 4.49 4.44 4.78 5.20 13.58
upbd 15.69 15.54 2026/10/08 15:56:12 extend-hours 0.07000000 0.45045045 Upbound Group Inc. Buy 15.87 - 19.44 1.6881 15.59 15.60 15.66 16.63 18.66
upc 4.11 4.42 2026/10/08 15:27:18 open -0.125 -2.82805430 Universe Pharmaceuticals Inc. Ordinary Shares Buy 3.88 - 5.32 -1.5904 4.25 4.35 4.31 4.53 3.95
upld 3.53 3.54 2026/10/08 15:38:02 open -0.06000000 -1.69491525 Upland Software Inc. Sell 3.12 - 4.71 -0.4573 3.54 3.53 3.69 3.51 9.09
ups 94.28 92.15 2026/10/08 15:56:08 open 1.87000000 2.02930005 United Parcel Service Inc. Class B Buy 92.05 - 105.68 3.2669 93.37 93.13 93.26 96.09 102.38
upst 24.12 23.60 2026/10/08 15:56:11 extend-hours 0.15210000 0.64449153 Upstart Holdings Inc. Sell 24.45 - 30.58 1.8821 23.74 23.79 23.70 24.28 33.26
upwk 8.59 8.37 2026/10/08 15:56:09 open 0.17000000 2.03106332 Upwork Inc. Hold 8.07 - 9.19 3.2687 8.40 8.43 8.35 8.37 12.49
upxi 1.06 1.07 2026/10/08 15:12:48 open 0 0 Upexi Inc. Buy 0.96 - 1.26 1.2376 1.05 1.07 1.13 1.14 1.52
urbn 80.84 79.70 2026/10/08 15:56:08 open 1.21000000 1.51819322 Urban Outfitters Inc Buy 74.21 - 82.95 2.7558 80.42 80.42 80.36 78.14 72.34
urgn 37.23 39.93 2026/10/08 15:56:09 open -3.72000000 -9.31630353 UroGen Pharma Ltd. Ordinary Shares Hold 41.23 - 46.36 -8.0787 36.81 37.80 40.64 41.06 29.21
uri 1,047.49 1,030.67 2026/10/08 15:56:10 open 12.71000000 1.23317842 United Rentals Inc. Buy 979.82 - 1,057.66 2.4708 1,046.02 1,047.00 1,059.61 1,036.26 930.99
uroy 4.05 4.17 2026/10/08 15:56:12 extend-hours -0.14000000 -3.35731415 Uranium Royalty Corp. Sell 4.14 - 4.82 -2.1197 4.06 4.09 4.07 4.22 3.89
usac 25.24 25.25 2026/10/08 15:56:16 extend-hours -0.14000000 -0.55445545 USA COMPRESSION PARTNERS LP Hold 25.53 - 27.77 0.6831 25.26 25.26 25.47 26.17 25.81
usau 13.87 13.63 2026/10/08 15:56:07 open 0.15000000 1.10051357 U.S. Gold Corp. Hold 14.93 - 16.49 2.3381 13.85 13.90 14.22 14.91 16.28
usb 56.97 56.01 2026/10/08 15:56:10 open 0.86000000 1.53557718 U.S. Bancorp Buy 58.40 - 63.53 2.7732 56.33 56.34 57.11 59.35 55.63
uscb 22.13 21.93 2026/10/08 15:56:12 extend-hours 0.15000000 0.68399453 USCB Financial Holdings Inc. Class A Hold 22.24 - 23.48 1.9216 22.06 22.06 22.25 22.72 19.63
usea 2.67 2.59 2026/10/08 14:11:07 open 0.04000000 1.54440154 United Maritime Corporation Sell 2.73 - 3.15 2.7820 2.65 2.64 2.66 2.83 2.23
usfd 97.34 96.05 2026/10/08 15:56:09 open 1.07000000 1.11400312 US Foods Holding Corp. Hold 92.01 - 108.89 2.3516 97.49 97.57 95.86 95.23 90.11
usgo 6.10 6.19 2026/10/08 15:45:33 open -0.10000000 -1.61550889 U.S. GoldMining Inc. Hold 7.08 - 9.70 -0.3779 6.17 6.18 6.44 7.10 9.87
usio 2.85 2.82 2026/10/08 11:47:10 open -0.03000000 -1.06382979 Usio Inc. Buy 2.23 - 2.94 0.1738 2.85 2.83 2.85 2.58 1.83
uslm 109.20 110.08 2026/10/08 15:56:14 extend-hours -1.22000000 -1.10828488 United States Lime & Minerals Buy 109.41 - 119.96 0.1293 109.32 109.27 110.71 112.56 115.44
usna 14.58 14.68 2026/10/08 15:56:11 open -0.01000000 -0.06811989 USANA Health Sciences Inc Buy 13.67 - 15.27 1.1695 14.56 14.54 14.70 14.63 18.89
usph 83.58 82.74 2026/10/08 15:56:10 open 0.56000000 0.67681895 US Physical Therapy Inc Buy 77.32 - 83.76 1.9144 83.53 83.42 83.40 82.65 77.71
uthr 531.44 545.00 2026/10/08 15:56:08 open -12.22000000 -2.24220183 United Therapeutics Corp Hold 472.21 - 527.91 -1.0046 534.48 534.17 544.81 508.33 519.83
uti 20.32 19.80 2026/10/08 15:56:09 open 0.42000000 2.12121212 Universal Technical Institute Inc. Sell 20.31 - 22.51 3.3588 20.09 20.13 19.58 20.35 30.47
utl 52.37 51.91 2026/10/08 15:56:09 open 0.61000000 1.17511077 Unitil Corporation Hold 50.84 - 53.99 2.4127 52.22 52.04 51.30 51.91 51.44
utmd 73.87 73.50 2026/10/08 15:27:16 open 0.42500000 0.57823129 Utah Medical Products Inc Hold 69.16 - 76.66 1.8158 73.82 73.78 73.82 73.17 65.42
utz 14.32 14.29 2026/10/08 15:56:15 extend-hours 0.03000000 0.20993702 Utz Brands Inc. Hold 14.20 - 14.28 1.4475 14.31 14.31 14.28 14.27 10.63
uve 46.83 45.02 2026/10/08 15:56:10 open 1.72000000 3.82052421 UNIVERSAL INSURANCE HLDG INC. Hold 42.47 - 44.77 5.0581 46.36 46.18 44.41 44.31 37.79
uvsp 41.28 40.89 2026/10/08 15:56:09 open 0.37000000 0.90486672 Univest Financial Corporation Hold 41.10 - 42.88 2.1425 41.13 41.13 41.37 42.08 37.23
uvv 43.11 42.84 2026/10/08 15:56:14 extend-hours 0.22000000 0.51353875 Universal Corporation Hold 42.71 - 46.66 1.7511 43.01 43.06 42.45 43.43 50.77
uwmc 1.09 1.14 2026/10/08 15:56:11 extend-hours -0.03800000 -3.33333333 UWM Holdings Corporation Buy 1.22 - 1.51 -2.0957 1.10 1.11 1.20 1.23 3.33
uxin 1.09 1.23 2026/10/08 15:37:56 open -0.09000000 -7.31707317 Uxin Limited ADS Hold 1.05 - 1.30 -6.0795 1.12 1.13 1.25 1.18 2.33
v 375.62 371.40 2026/10/08 15:56:07 open 3.16000000 0.85083468 VISA Inc. Hold 361.52 - 384.14 2.0884 376.22 374.33 368.01 368.38 342.26
vabk 49.97 48.88 2026/10/08 13:45:37 open 0.82000000 1.67757774 Virginia National Bankshares Corporation Buy 46.30 - 49.22 2.9152 49.09 49.12 48.01 48.16 42.84
vac 103.87 103.85 2026/10/08 15:56:16 extend-hours 1.13000000 1.08810785 MARRIOTT VACATIONS WORLDWIDE CORPORATION Buy 99.08 - 117.02 2.3257 104.37 104.18 103.52 103.57 79.21
val 84.17 82.42 2026/10/08 15:56:07 open 2.11000000 2.56005824 Valaris Limited Hold 81.27 - 92.52 3.7977 84.19 83.94 81.54 82.17 77.68
vale 13.43 13.51 2026/10/08 15:56:09 open -0.06010000 -0.44485566 VALE S.A. Hold 13.56 - 15.73 0.7927 13.55 13.54 13.75 14.05 14.73
valu 45.15 44.92 2026/10/08 15:56:14 extend-hours -0.94000000 -2.09260908 Value Line Inc Buy 36.63 - 41.00 -0.8550 44.08 43.99 41.61 40.89 37.21
vani 1.22 1.26 2026/10/08 15:37:59 open -0.04000000 -3.17460317 Vivani Medical Inc. (DE) Sell 1.19 - 1.49 -1.9370 1.22 1.24 1.24 1.23 1.30
vate 7.19 7.18 2026/10/08 14:47:36 open -0.10000000 -1.39275766 INNOVATE Corp. Buy 6.79 - 8.18 -0.1552 7.18 7.14 7.34 7.56 8.29
vbnk 21.81 21.91 2026/10/08 15:38:01 open -0.02000000 -0.09128252 VersaBank Common Shares Hold 18.96 - 23.47 1.1463 21.74 21.74 22.16 22.62 17.46
vc 86.01 86.57 2026/10/08 15:56:09 open -0.94000000 -1.08582650 VISTEON CORPORATION Hold 89.85 - 103.69 0.1518 85.79 85.91 88.16 92.18 99.35
vcel 39.98 40.53 2026/10/08 15:56:10 open -0.69000000 -1.70244264 Vericel Corporation Buy 37.87 - 43.22 -0.4648 40.28 40.24 40.25 39.65 37.98
vcig 0.57 0.60 2026/10/08 15:56:10 open -0.18320000 -30.58430718 VCI Global Limited Ordinary Share Buy 1.58 - 2.84 -29.3467 0.60 0.60 1.09 1.42 272.44
vctr 111.93 111.10 2026/10/08 15:56:11 extend-hours -0.13000000 -0.11701170 Victory Capital Holdings Inc. Class A Buy 103.72 - 121.13 1.1206 111.75 111.84 112.95 110.11 83.07
vcyt 43.56 42.50 2026/10/08 15:56:10 open 0.44000000 1.03529412 Veracyte Inc. Sell 38.50 - 48.54 2.2729 43.02 43.10 44.85 43.10 42.27
veco 51.41 52.65 2026/10/08 15:56:12 extend-hours -2.08000000 -3.95061728 Veeco Instruments Inc Buy 40.88 - 47.59 -2.7130 52.34 51.98 54.59 49.21 43.32
veea 3.92 4.49 2026/10/08 15:38:00 open -0.76020000 -16.93095768 Veea Inc. Hold 1.56 - 6.10 -15.6934 3.95 4.07 4.34 3.26 8.13
veee 9.95 10.41 2026/10/08 13:12:40 open -0.39000000 -3.74639769 Twin Vee PowerCats Co. Sell 8.58 - 17.24 -2.5088 10.20 10.14 10.65 10.63 29.50
veev 284.80 282.13 2026/10/08 15:56:10 open 2.40000000 0.85067168 Veeva Systems Inc. Buy 244.91 - 285.69 2.0883 283.02 283.39 281.59 272.29 221.83
vel 14.69 14.69 2026/10/08 14:55:57 open 0.17000000 1.15724983 Velocity Financial Inc. Hold 15.40 - 18.43 2.3949 14.70 14.74 14.73 15.76 18.18
veon 77.63 77.19 2026/10/08 15:45:36 open -0.12000000 -0.15546055 VEON Ltd. ADS Buy 60.40 - 72.54 1.0821 77.44 77.39 76.20 72.55 56.48
vera 29.83 30.00 2026/10/08 15:56:14 extend-hours -0.52000000 -1.73333333 Vera Therapeutics Inc. Class A Sell 31.77 - 36.82 -0.4957 29.28 29.27 30.11 32.35 36.87
veri 0.59 0.70 2026/10/08 15:45:32 open -0.09440000 -13.48571429 Veritone Inc. Sell 0.78 - 1.33 -12.2481 0.64 0.66 0.71 0.96 2.53
veru 2.42 2.44 2026/10/08 14:47:35 open -0.04000000 -1.63934426 Veru Inc. Hold 2.32 - 2.80 -0.4017 2.42 2.42 2.49 2.46 2.52
verx 12.80 12.37 2026/10/08 15:56:08 open 0.44000000 3.55699272 Vertex Inc. Class A Sell 11.68 - 14.30 4.7946 12.48 12.50 12.33 12.07 15.10
vet 11.86 11.84 2026/10/08 15:56:09 open 0.33000000 2.78716216 VERMILION ENERGY INC. Sell 11.62 - 13.46 4.0248 11.85 11.80 11.67 12.18 10.87
vfc 14.52 14.18 2026/10/08 15:56:08 open 0.15000000 1.05782793 V.F. Corporation Buy 12.62 - 13.89 2.2954 14.37 14.38 14.40 13.79 16.52
vff 2.70 2.69 2026/10/08 15:45:31 open 0.05500000 2.04460967 Village Farms International Inc. Common Shares Buy 2.83 - 3.12 3.2822 2.67 2.69 2.76 2.89 2.95
vfs 3.08 3.02 2026/10/08 15:45:37 open 0.04000000 1.32450331 VinFast Auto Ltd. Ordinary Shares Buy 3.01 - 3.38 2.5621 3.04 3.04 3.06 3.15 3.34
vg 13.23 13.39 2026/10/08 15:56:09 open 0.15000000 1.12023898 Venture Global Inc. Sell 12.91 - 15.80 2.3578 13.35 13.32 13.20 13.77 11.42
vgas 1.11 1.11 2026/10/08 15:56:15 extend-hours 0.01000000 0.90090090 Verde Clean Fuels Inc. Class A Buy 1.10 - 1.41 2.1385 1.13 1.12 1.09 1.20 1.69
vhc 12.25 11.34 2026/10/08 15:56:16 extend-hours 0.49000000 4.32098765 VirnetX Holding Corporation Sell 11.07 - 13.19 5.5586 12.12 12.26 11.21 11.33 15.64
vhi 14.93 14.46 2026/10/08 15:37:56 open 0.25 1.72890733 Valhi Inc. Hold 16.05 - 18.69 2.9665 14.98 14.88 14.92 16.12 14.43
viav 43.98 45.30 2026/10/08 15:56:08 open -2.18000000 -4.81236203 Viavi Solutions Inc. Buy 33.63 - 39.18 -3.5748 44.72 44.73 46.22 41.20 34.53
vici 22.82 22.68 2026/10/08 15:56:08 open 0.17000000 0.74955908 VICI Properties Inc. Buy 23.27 - 26.29 1.9872 22.69 22.69 22.68 23.50 27.25
vicr 262.00 275.10 2026/10/08 15:56:08 open -20.46000000 -7.43729553 Vicor Corp Buy 175.99 - 283.16 -6.1997 264.37 267.55 294.58 254.76 210.77
vik 81.47 80.50 2026/10/08 15:56:08 open 0.38000000 0.47204969 Viking Holdings Ltd Hold 79.52 - 92.23 1.7097 81.13 81.17 80.72 82.33 80.91
vinp 10.95 10.84 2026/10/08 15:56:10 open 0.16000000 1.47601476 Vinci Partners Investments Ltd. Class A Common Shares Hold 9.25 - 9.90 2.7136 10.94 10.96 10.34 9.71 10.98
vips 12.72 12.71 2026/10/08 15:56:10 open -0.05000000 -0.39339103 Vipshop Holdings Limited Hold 12.09 - 14.16 0.8442 12.69 12.70 12.62 12.44 15.43
vir 11.10 11.52 2026/10/08 15:56:08 open -0.42000000 -3.64583333 Vir Biotechnology Inc. Sell 10.44 - 11.63 -2.4082 11.04 11.15 11.41 10.83 8.90
virc 6.49 6.44 2026/10/08 11:44:11 open -0.01000000 -0.15527950 Virco Mfg. Corporation Hold 5.91 - 6.68 1.0823 6.48 6.52 6.58 6.39 6.42
virt 57.61 58.29 2026/10/08 15:56:08 open -1 -1.71556013 Virtu Financial Inc. Class A Buy 52.66 - 67.04 -0.4780 58.25 58.20 59.26 57.72 48.27
vist 67.33 67.00 2026/10/08 15:56:10 open 1.73000000 2.58208955 Vista Energy S.A.B. de C.V. Hold 68.30 - 78.95 3.8197 67.54 67.22 65.68 69.48 63.59
vitl 9.46 9.24 2026/10/08 15:56:09 open 0.30000000 3.24675325 Vital Farms Inc. Sell 9.74 - 12.23 4.4844 9.33 9.38 9.22 10.04 18.35
vivk 4.18 4.30 2026/10/08 15:37:57 open -0.34000000 -7.90697674 Vivakor Inc. Sell 0.53 - 0.94 -6.6694 4.25 4.27 4.50 7.58 1,941.34
vktx 27.70 28.37 2026/10/08 15:56:08 open -0.79000000 -2.78463165 Viking Therapeutics Inc Sell 28.99 - 41.65 -1.5470 27.57 27.89 29.06 30.84 33.33
vlgea 43.71 43.75 2026/10/08 15:56:12 extend-hours 0.12000000 0.27428571 Village Super Market Hold 42.66 - 45.78 1.5119 43.96 43.87 44.75 44.66 40.51
vln 1.80 1.82 2026/10/08 12:49:23 open -0.09000000 -4.94505495 Valens Semiconductor Ltd. Buy 1.57 - 1.92 -3.7075 1.79 1.79 1.86 1.77 1.85
vlo 443.62 429.92 2026/10/08 15:56:09 open 19.60000000 4.55898772 Valero Energy Corporation Buy 340.41 - 413.28 5.7966 440.37 438.68 420.20 408.20 261.79
vlrs 6.27 6.21 2026/10/08 15:56:10 open -0.07000000 -1.12721417 CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. Buy 6.32 - 7.13 0.1104 6.30 6.29 6.41 6.54 7.71
vlto 96.29 95.60 2026/10/08 15:56:10 open 0.75 0.78451883 Veralto Corporation Hold 93.45 - 98.77 2.0221 95.54 95.77 95.75 95.38 94.40
vly 12.76 12.46 2026/10/08 15:56:09 open 0.27000000 2.16693419 Valley National Bancorp Hold 12.87 - 14.10 3.4045 12.62 12.58 12.69 13.21 12.81
vmar 6.13 6.21 2026/10/08 15:27:12 open 0.13000000 2.09339775 Vision Marine Technologies Inc. Common Shares Sell 7.18 - 9.30 3.3310 6.25 6.21 6.32 7.00 965.39
vmc 245.84 241.51 2026/10/08 15:56:09 open 2.13000000 0.88195106 Vulcan Materials Company(Holding Company) Buy 240.83 - 274.51 2.1196 243.42 244.17 245.31 245.58 281.81
vmd 9.43 9.39 2026/10/08 15:56:14 extend-hours 0.04000000 0.42598509 Viemed Healthcare Inc. Common Shares Buy 8.75 - 9.33 1.6636 9.45 9.43 9.26 9.03 8.97
vmi 469.45 461.02 2026/10/08 15:45:37 open 4.11000000 0.89150145 Valmont Industries Inc. Hold 463.92 - 483.57 2.1291 466.42 467.07 474.01 474.47 463.25
vnce 11.44 12.82 2026/10/08 15:56:13 extend-hours -1.82000000 -14.19656786 VINCE HOLDING CORP. Buy 5.03 - 11.14 -12.9590 11.68 11.99 11.54 9.90 5.31
vnda 4.53 4.52 2026/10/08 15:56:14 extend-hours -0.03000000 -0.66371681 Vanda Pharmaceuticals Inc. Buy 4.98 - 5.53 0.5739 4.45 4.47 4.61 4.89 6.27
vnom 42.71 41.74 2026/10/08 15:56:14 extend-hours 1.56000000 3.73742214 Viper Energy Inc. Class A Sell 40.77 - 45.96 4.9750 42.30 42.25 41.25 42.24 42.91
vnt 32.23 32.10 2026/10/08 15:56:10 open -0.07000000 -0.21806854 Vontier Corporation Buy 30.91 - 33.69 1.0195 32.21 32.20 32.09 31.77 34.39
vod 16.49 16.50 2026/10/08 15:56:10 open -0.31000000 -1.87878788 Vodafone Group PLC Hold 15.88 - 17.68 -0.6412 16.46 16.47 16.63 16.85 14.71
vor 19.17 18.64 2026/10/08 15:56:12 extend-hours 0.35000000 1.87768240 Vor Biopharma Inc. Hold 18.44 - 25.10 3.1153 18.72 18.81 18.59 20.01 17.03
voxr 5.08 5.01 2026/10/08 15:56:09 open 0.07000000 1.39720559 Vox Royalty Corp. Hold 5.36 - 5.83 2.6348 5.08 5.08 5.05 5.41 5.11
voya 96.51 96.61 2026/10/08 15:56:07 open -0.13000000 -0.13456164 VOYA FINANCIAL INC. Buy 96.09 - 104.86 1.1030 96.10 96.25 96.89 99.11 82.82
vpg 72.18 73.67 2026/10/08 15:56:08 open -3.09000000 -4.19438034 Vishay Precision Group Inc. Buy 60.45 - 69.91 -2.9568 73.04 73.13 76.29 70.19 68.01
vra 5.02 5.14 2026/10/08 15:56:11 extend-hours 0.10000000 1.94552529 Vera Bradley Inc. Sell 3.04 - 4.29 3.1831 5.10 5.10 5.04 4.32 3.36
vrax 1.93 2.13 2026/10/08 13:26:40 open -0.12000000 -5.63380282 Virax Biolabs Group Limited Ordinary Shares Sell 2.31 - 2.94 -4.3962 2.00 2.00 2.16 2.36 5.51
vrca 4.20 4.14 2026/10/08 12:56:30 open 0.04000000 0.96618357 Verrica Pharmaceuticals Inc. Hold 4.36 - 5.69 2.2038 4.19 4.19 4.29 4.46 5.90
vrdn 18.37 18.02 2026/10/08 15:56:12 extend-hours 0.06000000 0.33296337 Viridian Therapeutics Inc. Buy 20.66 - 24.26 1.5706 17.97 18.04 18.71 20.29 23.01
vrex 18.46 18.44 2026/10/08 15:56:10 open 0.03000000 0.16268980 Varex Imaging Corporation Hold 18.45 - 18.54 1.4003 18.46 18.45 18.47 18.47 13.20
vrns 48.82 48.48 2026/10/08 15:56:09 open -0.21000000 -0.43316832 Varonis Systems Inc. Sell 40.82 - 48.46 0.8044 48.83 48.97 48.35 47.08 35.23
vrrm 2.92 2.92 2026/10/08 15:56:08 open 0 0 Verra Mobility Corporation Class A Hold 3.25 - 4.43 1.2376 2.92 2.92 2.89 3.20 12.08
vrsk 175.48 169.39 2026/10/08 15:56:09 open 6.81000000 4.02030816 Verisk Analytics Inc. Hold 168.65 - 194.35 5.2579 173.29 173.70 167.49 172.04 196.41
vrsn 297.53 293.14 2026/10/08 15:56:08 open 3.57000000 1.21784813 VeriSign Inc Sell 282.20 - 308.18 2.4555 296.41 296.90 292.10 293.84 263.00
vrt 243.77 242.20 2026/10/08 15:56:08 open -2.98000000 -1.23038811 Vertiv Holdings Co Class A Buy 234.61 - 290.83 0.0072 244.98 244.04 249.21 251.13 245.43
vrts 131.40 131.22 2026/10/08 15:56:10 open 0.68000000 0.51821369 Virtus Investment Partners Inc. Hold 125.00 - 168.52 1.7558 131.29 131.32 132.60 133.68 149.41
vrtx 505.28 503.14 2026/10/08 15:56:08 open -2.39000000 -0.47501689 Vertex Pharmaceuticals Inc Hold 508.34 - 557.96 0.7626 503.28 504.29 504.36 511.59 472.70
vs 1.07 1.11 2026/10/08 12:56:29 open 0.03000000 2.70440819 Versus Systems Inc. Hold 1.03 - 1.37 3.9420 1.08 1.07 1.07 1.09 1.28
vsat 66.96 69.39 2026/10/08 15:56:08 open -3.07000000 -4.42426863 Viasat Inc Hold 66.28 - 77.75 -3.1867 67.19 67.72 70.80 72.62 58.75
vsec 170.21 164.52 2026/10/08 15:45:32 open 2.63000000 1.59858984 VSE Corp Hold 174.83 - 226.90 2.8362 167.60 167.37 166.99 177.57 191.29
vsh 34.42 36.07 2026/10/08 15:56:08 open -2.31000000 -6.40421403 Vishay Intertechnology Inc. Buy 29.63 - 33.21 -5.1666 35.35 35.50 36.47 34.20 28.35
vsme 0.81 0.81 2026/10/08 09:35:36 open -0.02680000 -3.30864198 VS Media Holdings Limited Class Buy 0.81 - 1.30 -2.0710 0.82 0.81 0.88 0.94 2.38
vst 156.46 165.81 2026/10/08 15:56:08 open -10.02000000 -6.04306134 Vistra Corp. Hold 137.09 - 151.72 -4.8055 160.93 160.81 151.34 144.73 159.06
vstm 8.13 8.20 2026/10/08 15:56:08 open -0.15500000 -1.89024390 Verastem Inc. Hold 7.08 - 8.37 -0.6526 7.98 8.04 7.95 7.66 6.75
vsts 13.98 13.91 2026/10/08 15:56:10 open 0.06000000 0.43134436 Vestis Corporation Sell 12.13 - 14.43 1.6689 13.82 13.86 13.95 13.69 10.17
vtex 3.91 3.86 2026/10/08 15:27:22 open 0.11000000 2.84974093 VTEX Hold 3.52 - 3.67 4.0873 3.86 3.88 3.79 3.69 3.85
vtgn 0.25 0.25 2026/10/08 15:45:39 open -0.00090000 -0.36540804 Vistagen Therapeutics Inc. Sell 0.23 - 0.37 0.8722 0.24 0.24 0.26 0.26 1.06
vtol 40.77 40.68 2026/10/08 15:56:08 open 0.68000000 1.67158309 Bristow Group Inc. Hold 41.33 - 45.90 2.9092 40.51 40.60 40.32 41.59 42.89
vtr 81.81 80.11 2026/10/08 15:56:09 open 1.72000000 2.14704781 Ventas Inc. Hold 86.64 - 93.83 3.3847 81.18 81.12 82.13 85.81 83.84
vtrs 17.48 17.26 2026/10/08 15:56:14 extend-hours -0.38000000 -2.20162225 Viatris Inc. Buy 16.34 - 17.42 -0.9640 17.22 17.29 17.53 17.27 14.72
vts 17.18 17.27 2026/10/08 15:56:12 extend-hours 0.14000000 0.81065431 Vitesse Energy Inc.. Sell 16.78 - 18.76 2.0483 17.16 17.16 16.98 17.41 18.41
vtvt 30.25 31.03 2026/10/08 15:20:49 open -0.93000000 -2.99709958 vTv Therapeutics Inc. Class A Sell 30.46 - 33.91 -1.7595 30.47 30.77 30.65 30.93 33.09
vuzi 2.52 2.70 2026/10/08 15:45:34 open -0.17780000 -6.58518519 Vuzix Corporation Buy 2.42 - 3.04 -5.3476 2.57 2.61 2.83 2.75 2.95
vvos 0.15 0.15 2026/10/08 07:49:11 extend-hours -0.00380000 -2.51655629 Vivos Therapeutics Inc. Sell 0.15 - 0.27 -1.2790 0.15 0.15 0.15 0.16 1.07
vvv 30.86 30.59 2026/10/08 15:56:10 open 0.11000000 0.35959464 Valvoline Inc. Buy 26.62 - 32.91 1.5972 30.72 30.72 30.69 29.53 33.50
vvx 70.67 68.99 2026/10/08 15:56:09 open 2.90000000 4.20350775 V2X Inc. Hold 71.91 - 78.45 5.4411 70.30 70.05 70.40 73.29 69.86
vxrt 0.44 0.41 2026/10/08 10:27:39 open 0.0258 6.28961482 Vaxart Inc Sell 0.45 - 0.51 7.5272 0.44 0.44 0.43 0.46 0.54
vygr 2.38 2.44 2026/10/08 15:45:34 open -0.10000000 -4.09836066 Voyager Therapeutics Inc. Hold 2.80 - 3.54 -2.8608 2.36 2.37 2.48 2.76 3.63
vyx 6.93 6.70 2026/10/08 15:56:08 open 0.19000000 2.83582090 NCR Voyix Corporation Hold 6.74 - 9.18 4.0734 6.76 6.79 6.79 7.19 8.33
vz 46.40 46.06 2026/10/08 15:56:08 open -2.04000000 -4.42900564 Verizon Communications Hold 46.45 - 51.45 -3.1914 46.08 45.93 45.98 47.61 45.67
w 105.10 103.06 2026/10/08 15:56:08 open 0.66000000 0.64040365 Wayfair Inc. Hold 93.88 - 107.35 1.8780 104.50 104.50 103.95 101.11 91.56
wab 280.58 280.00 2026/10/08 15:56:08 open -1.64000000 -0.58571429 Wabtec Inc. Hold 276.37 - 300.54 0.6519 278.90 278.97 286.94 283.96 255.07
wabc 59.59 58.41 2026/10/08 15:56:08 open 1.28000000 2.19140558 Westamerica Bancorporation Buy 57.92 - 60.70 3.4290 59.31 59.31 59.07 59.93 53.99
wafd 29.79 29.29 2026/10/08 15:56:10 open 0.43000000 1.46807784 WaFd Inc. Buy 30.70 - 36.30 2.7057 29.55 29.59 30.01 31.63 33.03
wafu 1.43 1.47 2026/10/08 13:45:43 open -0.02000000 -1.36054422 Wah Fu Education Group Limited Ordinary Shares Sell 1.32 - 1.60 -0.1229 1.45 1.45 1.45 1.44 1.58
wal 75.24 73.52 2026/10/08 15:56:09 open 1.15000000 1.56420022 Western Alliance Bancorporation Buy 75.60 - 81.00 2.8018 74.42 74.50 75.67 77.46 79.68
wat 429.22 431.70 2026/10/08 15:56:12 extend-hours -6.86000000 -1.58906648 Waters Corp Hold 401.64 - 430.30 -0.3515 426.13 427.24 432.07 423.57 373.00
watt 11.17 12.09 2026/10/08 15:45:39 open -0.98000000 -8.10587262 Energous Corporation Buy 10.38 - 13.16 -6.8683 11.45 11.46 12.54 12.43 14.63
way 26.50 25.99 2026/10/08 15:56:10 open 0.71000000 2.73181993 Waystar Holding Corp. Hold 23.06 - 26.67 3.9694 26.26 26.20 25.88 25.02 26.37
wb 6.45 6.46 2026/10/08 15:56:10 open -0.04000000 -0.61919505 Weibo Corporation Hold 6.50 - 7.12 0.6184 6.42 6.42 6.43 6.49 8.59
wbtn 9.73 9.78 2026/10/08 15:27:15 open 0.11000000 1.12474438 WEBTOON Entertainment Inc. Buy 9.45 - 11.20 2.3623 9.84 9.84 10.29 10.54 11.79
wbx 2.71 2.70 2026/10/08 13:26:39 open 0.04000000 1.48148148 Wallbox N.V. 2.83 - 3.54 2.7191 2.76 2.76 2.71 2.93 3.16
wcc 354.86 362.05 2026/10/08 15:56:09 open -10.19000000 -2.81452838 Wesco International Inc. Buy 332.00 - 365.85 -1.5769 358.55 359.14 372.71 361.11 313.79
wcn 154.88 156.00 2026/10/08 15:56:08 open -0.47000000 -0.30128205 Waste Connections Inc. Hold 155.23 - 167.15 0.9363 154.39 154.87 153.88 155.83 164.89
wct 0.93 0.93 2026/10/08 15:56:09 open 0.00520000 0.55968141 Wellchange Holdings Company Limited Ordinary shares Buy 3.74 - 7.86 1.7973 0.94 0.94 1.13 5.02 21.96
wd 34.41 34.19 2026/10/08 15:56:08 open 0.43000000 1.25767768 Walker & Dunlop Inc. Sell 36.96 - 42.61 2.4953 33.97 34.02 34.17 36.93 51.77
wday 188.08 184.08 2026/10/08 15:56:07 open 3.55000000 1.92850934 Workday Inc. Class A Hold 185.09 - 206.92 3.1661 185.97 186.12 186.75 188.59 172.05
wdc 392.41 399.31 2026/10/08 15:56:08 open -11.35600000 -2.84394135 Western Digital Corp. Buy 411.96 - 482.28 -1.6063 398.63 398.11 421.54 430.79 364.14
wdfc 203.54 201.50 2026/10/08 15:56:12 extend-hours 2.40000000 1.19106700 Wd-40 Co Buy 189.29 - 218.92 2.4287 203.46 203.82 203.46 198.04 212.39
weav 7.40 7.38 2026/10/08 15:45:31 open 0.02000000 0.27100271 Weave Communications Inc. Hold 7.29 - 7.36 1.5086 7.39 7.39 7.38 7.34 6.39
wec 103.68 103.25 2026/10/08 15:56:09 open 0.43000000 0.41646489 WEC Energy Group Inc. Hold 100.90 - 107.52 1.6541 103.11 103.22 102.43 103.03 110.65
well 223.26 221.11 2026/10/08 15:56:10 open 1.92000000 0.86834607 Welltower Inc. Hold 228.87 - 241.56 2.1060 222.72 222.60 224.79 229.32 210.90
wen 6.24 6.04 2026/10/08 15:56:08 open 0.12000000 1.98675497 The Wendy's Company Hold 6.50 - 9.12 3.2244 6.14 6.14 6.16 6.65 7.61
wern 33.01 32.54 2026/10/08 15:56:13 extend-hours 0.66000000 2.02827289 Werner Enterprises Inc Sell 33.48 - 40.04 3.2659 32.78 32.78 33.66 34.84 34.31
wes 45.97 45.83 2026/10/08 15:56:10 open 0.27000000 0.58913376 Western Midstream Partners LP Hold 45.35 - 49.54 1.8267 46.02 45.99 45.38 46.50 42.73
west 8.21 8.16 2026/10/08 15:56:12 extend-hours 0.02000000 0.24509804 Westrock Coffee Company Buy 7.68 - 8.17 1.4827 8.13 8.15 8.16 7.99 6.19
wex 174.11 170.54 2026/10/08 15:56:10 open 4.45000000 2.60935851 WEX Inc. Sell 181.23 - 200.75 3.8470 171.91 171.90 171.02 181.38 158.18
weys 52.38 51.67 2026/10/08 13:12:48 open 0.5 0.96767950 Weyco Group Inc Hold 43.83 - 47.42 2.2053 52.01 51.93 50.97 47.93 36.61
wfc 82.05 79.90 2026/10/08 15:56:09 open 1.81000000 2.26533166 Wells Fargo & Co. Hold 81.90 - 90.29 3.5029 80.84 80.66 80.99 84.37 84.22
wfcf 13.54 14.00 2026/10/08 11:19:13 open 0.78290000 5.59214286 Where Food Comes From Inc. 11.01 - 14.12 6.8297 13.87 13.93 13.19 12.35 12.37
wfcpl 1,069.81 1,065.00 2026/10/08 14:02:48 open 3.10000000 0.29107981 WELLS FARGO 7.5% NON CUMV PERP CONV Hold 1,083.40 - 1,172.00 1.5287 1,069.40 1,068.69 1,077.33 1,093.23 1,176.15
wfcpy 19.95 19.93 2026/10/08 15:27:13 open 0.01000000 0.05017561 Wells Fargo & Company Hold 20.46 - 22.38 1.2878 19.84 19.86 20.00 20.39 23.08
wfg 63.97 62.85 2026/10/08 15:56:12 extend-hours 0.82000000 1.30469372 West Fraser Timber Co. Ltd Buy 66.34 - 74.32 2.5423 63.36 63.39 65.05 68.58 65.40
wfrd 76.94 76.63 2026/10/08 15:56:11 extend-hours 0.48000000 0.62638653 Weatherford International plc Ordinary Shares Buy 82.03 - 97.77 1.8640 76.80 76.87 78.96 82.52 89.04
wgo 24.56 24.17 2026/10/08 15:56:09 open 0.20000000 0.82747207 Winnebago Industries Inc. Hold 26.43 - 31.89 2.0651 24.48 24.53 25.29 26.56 33.55
wgs 67.73 67.41 2026/10/08 15:56:10 open -0.80000000 -1.18676754 GeneDx Holdings Corp. Class A Hold 83.96 - 104.95 0.0508 66.32 66.72 71.35 83.12 88.28
wh 73.24 71.42 2026/10/08 15:56:08 open 1.12000000 1.56818818 Wyndham Hotels & Resorts Inc. Buy 67.15 - 76.84 2.8058 72.89 72.97 72.13 70.50 76.74
whd 63.46 63.82 2026/10/08 15:56:09 open 0.12000000 0.18802883 Cactus Inc. Sell 65.20 - 72.14 1.4256 63.29 63.28 63.48 65.44 55.09
whf 7.03 6.89 2026/10/08 15:45:33 open 0.11000000 1.59651669 WhiteHorse Finance Inc. Hold 6.95 - 7.45 2.8341 6.95 6.96 6.98 7.09 6.94
whg 19.23 19.10 2026/10/08 13:42:06 open -0.05000000 -0.26178010 WESTWOOD HOLDINGS GROUP INC. Hold 18.53 - 19.84 0.9758 19.18 19.19 19.25 19.09 17.76
whr 29.28 28.89 2026/10/08 15:56:10 open -0.03000000 -0.10384216 Whirlpool Corp. Sell 31.97 - 41.15 1.1338 28.90 28.98 29.89 31.67 53.89
wina 294.90 294.92 2026/10/08 15:56:08 open 0.22000000 0.07459650 Winmark Corp Buy 285.38 - 347.14 1.3122 295.42 295.33 296.15 296.61 384.41
wing 118.83 116.15 2026/10/08 15:56:12 extend-hours 1.82000000 1.56693930 Wingstop Inc Buy 97.84 - 117.10 2.8045 118.17 117.68 110.91 109.13 181.31
wit 1.66 1.66 2026/10/08 15:56:10 open 0 0 Wipro Limited Hold 1.64 - 1.88 1.2376 1.64 1.65 1.70 1.68 2.22
wix 74.13 73.40 2026/10/08 15:56:13 extend-hours 1.16000000 1.58038147 WIX.com Ltd. Sell 72.72 - 88.38 2.8180 73.95 73.88 73.51 75.12 81.40
wk 73.41 71.98 2026/10/08 15:56:08 open 2.16000000 3.00083356 Workiva Inc. Hold 69.83 - 80.00 4.2384 72.51 72.48 71.35 71.92 68.76
wkc 37.33 37.06 2026/10/08 15:56:10 open 0.56000000 1.51106314 World Kinect Corporation Hold 35.01 - 36.04 2.7487 37.25 37.30 36.40 35.98 29.55
wkhs 2.91 2.90 2026/10/08 15:12:48 open -0.02000000 -0.68965517 Workhorse Group Inc Sell 2.86 - 3.56 0.5479 2.94 2.93 2.94 2.93 4.71
wksp 0.39 0.40 2026/10/08 14:56:02 open 0.01180000 2.97304107 Worksport Ltd. Sell 0.42 - 0.63 4.2106 0.40 0.40 0.42 0.44 1.33
wldn 74.71 72.86 2026/10/08 15:56:11 extend-hours 1.29000000 1.77051880 Willdan Group Inc. Hold 77.83 - 87.99 3.0081 73.51 73.60 73.81 77.86 87.84
wlds 1.39 1.40 2026/10/08 14:11:09 open -0.04000000 -2.86738351 Wearable Devices Ltd. Ordinary Share Sell 1.50 - 2.50 -1.6298 1.37 1.37 1.39 1.48 6.61
wlfc 40.17 41.21 2026/10/08 15:56:10 open -1.20000000 -2.91191458 Willis Lease Finance Corp Buy 52.87 - 57.43 -1.6743 40.79 40.79 43.40 50.10 56.13
wlk 61.91 61.50 2026/10/08 15:45:31 open 0.79000000 1.28455285 Westlake Corporation Buy 66.76 - 76.27 2.5222 61.66 61.72 62.97 66.68 81.26
wly 49.37 48.87 2026/10/08 15:56:10 open 0.60000000 1.22774708 John Wiley & Sons Inc. Class A Sell 47.02 - 54.04 2.4654 49.15 49.15 48.60 47.92 41.34
wm 210.15 209.95 2026/10/08 15:56:10 open 1.16000000 0.55251250 Waste Management Inc. Hold 207.04 - 222.13 1.7901 209.48 209.87 206.66 209.19 219.74
wmb 72.45 71.53 2026/10/08 15:56:10 open 0.88000000 1.23025304 Williams Companies Inc. Sell 70.58 - 75.83 2.4679 72.42 72.24 71.13 71.41 69.43
wmg 28.83 28.21 2026/10/08 15:56:10 open 0.75 2.65863169 Warner Music Group Corp. Class A Hold 27.16 - 29.55 3.8962 28.84 28.74 27.70 27.84 28.66
wmk 72.80 73.80 2026/10/08 15:56:13 extend-hours -0.73000000 -0.98915989 Weis Markets Inc. Hold 69.76 - 73.04 0.2484 73.09 72.99 73.18 72.60 70.37
wms 125.64 124.09 2026/10/08 15:56:09 open 0.13000000 0.10476267 ADVANCED DRAINAGE SYSTEMS INC. Buy 125.33 - 141.46 1.3424 124.52 124.91 127.65 128.11 143.87
wmt 110.60 108.60 2026/10/08 15:56:08 open 2.52000000 2.32044199 Walmart Inc. Hold 102.63 - 110.53 3.5580 110.12 109.66 106.59 107.34 114.30
wnc 13.37 13.45 2026/10/08 15:56:12 extend-hours -0.30000000 -2.23048327 Wabash National Corp. Buy 11.71 - 14.31 -0.9929 13.41 13.44 13.58 12.98 10.46
wneb 13.74 13.65 2026/10/08 15:45:32 open 0.09000000 0.65934066 Western New England Bancorp Inc. Hold 13.54 - 14.03 1.8969 13.72 13.69 13.78 13.85 13.16
wnw 2.22 2.28 2026/10/08 15:27:16 open -0.09000000 -3.94736842 Meiwu Technology Company Limited Ordinary Shares Buy 2.31 - 3.31 -2.7098 2.24 2.26 2.33 2.35 59.81
wok 1.52 1.53 2026/10/08 09:11:15 extend-hours 0 0 WORK Medical Technology Group LTD Ordinary Shares Buy 1.82 - 2.35 1.2376 1.54 1.55 1.58 1.79 7,505.22
wolf 30.68 35.02 2026/10/08 15:56:08 open -0.41000000 -1.17075957 Wolfspeed Inc. Buy 23.67 - 28.88 0.0668 32.97 32.91 32.37 29.08 27.92
woof 2.24 2.21 2026/10/08 15:56:09 open 0.02000000 0.90497738 Petco Health and Wellness Company Inc. Class A Hold 2.29 - 2.77 2.1426 2.22 2.22 2.21 2.30 2.75
wor 61.15 60.16 2026/10/08 15:45:33 open 0.77000000 1.27992021 Worthington Enterprises Inc. Buy 54.36 - 62.49 2.5175 60.88 60.92 60.71 59.69 55.80
worx 4.68 5.49 2026/10/08 15:12:49 open -0.25 -4.55373406 SC WORX Corp 2.55 - 5.70 -3.3161 4.34 4.60 5.10 3.50 22.26
wpc 63.05 62.81 2026/10/08 15:56:13 extend-hours 0.40000000 0.63684127 W.P. Carey Inc. (REIT) Hold 65.95 - 71.78 1.8744 62.76 62.84 63.69 65.82 69.25
wpm 135.04 132.90 2026/10/08 15:56:10 open 1.27000000 0.95560572 Wheaton Precious Metals Corp. Hold 143.88 - 163.72 2.1932 134.19 133.94 135.38 143.86 126.96
wpp 25.53 25.37 2026/10/08 15:45:30 open 0.05000000 0.19708317 WPP PLC Buy 24.07 - 26.67 1.4347 25.33 25.38 25.07 25.31 20.36
wprt 1.84 1.81 2026/10/08 12:18:20 open 0.04000000 2.20982266 Westport Fuel Systems Inc Common Shares Hold 1.76 - 2.04 3.4474 1.84 1.85 1.87 1.91 1.91
wrap 1.46 1.58 2026/10/08 15:37:56 open -0.05120000 -3.24050633 Wrap Technologies Inc. Hold 1.43 - 1.72 -2.0029 1.46 1.47 1.50 1.52 1.79
wrb 72.02 70.01 2026/10/08 15:56:08 open 2.32000000 3.31381231 W.R. Berkley Corporation Hold 67.29 - 71.28 4.5514 71.28 71.42 69.85 69.55 69.72
wrbpe 18.96 19.16 2026/10/08 12:44:18 open -0.09000000 -0.46985121 W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 20.08 - 20.95 0.7678 19.09 19.12 19.57 20.02 21.48
wrbpf 17.02 17.07 2026/10/08 13:53:34 open 0.06980000 0.40890451 W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059 Hold 17.52 - 18.28 1.6465 17.12 17.13 17.42 17.77 19.16
wrby 24.97 25.05 2026/10/08 15:56:07 open -0.04520000 -0.18043912 Warby Parker Inc. Hold 22.50 - 26.27 1.0572 24.83 24.91 26.28 25.18 24.14
wrld 180.68 175.50 2026/10/08 15:56:13 extend-hours 4.06000000 2.31339031 World Acceptance Corp Hold 170.07 - 193.45 3.5510 178.01 178.26 175.99 179.90 158.80
ws 34.61 34.65 2026/10/08 15:56:09 open -0.94000000 -2.71284271 Worthington Steel Inc. Buy 32.35 - 36.17 -1.4752 34.30 34.23 36.80 35.02 35.92
wsbc 36.94 36.37 2026/10/08 15:56:09 open 0.49000000 1.34726423 WesBanco Inc Hold 38.09 - 41.33 2.5849 36.72 36.72 37.34 38.66 35.70
wsbf 19.54 19.34 2026/10/08 15:56:11 extend-hours -0.13000000 -0.67218201 Waterstone Financial Inc. Hold 20.32 - 21.52 0.5654 19.45 19.41 19.74 20.35 18.43
wsc 16.85 16.76 2026/10/08 15:56:09 open -0.03000000 -0.17899761 WillScot Holdings Corporation Class A Buy 17.75 - 21.36 1.0586 16.79 16.81 17.11 17.83 21.20
wsfs 75.37 74.66 2026/10/08 15:56:09 open 0.66000000 0.88400750 WSFS Financial Corp Hold 76.69 - 80.66 2.1216 74.92 74.93 76.35 77.95 68.12
wsm 239.44 236.08 2026/10/08 15:56:11 extend-hours -1.46000000 -0.61843443 Williams-Sonoma Inc. Buy 218.20 - 238.40 0.6192 238.78 238.71 237.68 230.73 206.72
wso 281.95 280.07 2026/10/08 15:56:10 open -0.42000000 -0.14996251 Watsco Inc. Hold 302.29 - 325.58 1.0876 282.38 282.25 291.08 304.58 357.28
wst 363.56 365.65 2026/10/08 15:56:09 open -3.21000000 -0.87788869 West Pharmaceutical Services Inc. Hold 336.94 - 375.87 0.3597 362.70 362.98 368.19 361.45 305.08
wt 22.59 22.98 2026/10/08 15:56:10 open -0.69000000 -3.00261097 WisdomTree Inc. Buy 22.10 - 25.04 -1.7650 22.83 22.86 23.85 23.68 17.42
wtba 28.88 28.87 2026/10/08 15:27:13 open -0.12000000 -0.41565639 West Bancorporation Hold 28.08 - 29.71 0.8219 28.89 28.88 29.27 29.34 25.04
wti 3.67 3.69 2026/10/08 15:45:31 open 0.12000000 3.25203252 W&T Offshore Inc. Sell 3.57 - 4.19 4.4896 3.68 3.67 3.61 3.77 3.03
wtm 2,058.13 2,036.57 2026/10/08 15:45:35 open 28.27000000 1.38811826 White Mountains Insurance Group Ltd. Hold 2,029.33 - 2,141.20 2.6257 2,046.51 2,042.22 2,030.32 2,044.75 2,085.03
wtrg 38.80 38.68 2026/10/08 15:56:09 open 0.19000000 0.49120993 Essential Utilities Inc. Hold 39.74 - 42.00 1.7288 38.57 38.61 38.80 39.95 39.10
wts 346.42 345.63 2026/10/08 15:56:09 open -1.12000000 -0.32404595 Watts Water Technologies Inc. Class A Buy 348.78 - 378.14 0.9136 344.50 345.06 357.19 354.94 319.71
wttr 19.68 19.41 2026/10/08 15:56:08 open 0.27000000 1.39103555 Select Water Solutions Inc. Buy 18.97 - 20.80 2.6286 19.29 19.31 19.83 20.16 15.79
wtw 297.91 291.92 2026/10/08 15:56:10 open 7.19000000 2.46300356 Willis Towers Watson Public Limited Company Ordinary Shares Hold 293.63 - 346.82 3.7006 294.34 295.10 291.47 301.21 300.30
wu 6.32 6.07 2026/10/08 15:56:08 open 0.20620000 3.39703460 The Western Union Company Buy 6.03 - 7.34 4.6346 6.16 6.17 6.12 6.32 8.14
wulf 13.69 14.16 2026/10/08 15:56:08 open -0.74430000 -5.25635593 TeraWulf Inc. Sell 14.49 - 17.86 -4.0188 13.67 13.78 14.70 15.73 16.90
wve 3.47 3.48 2026/10/08 15:56:09 open -0.0686 -1.97126437 Wave Life Sciences Ltd. Ordinary Shares Sell 3.95 - 5.25 -0.7337 3.43 3.46 3.66 3.99 8.07
wvvi 1.80 1.87 2026/10/08 14:47:39 open 0.04000000 2.13903743 Willamette Valley Vineyards 1.85 - 2.32 3.3766 1.81 1.82 1.89 2.00 2.56
ww 14.98 14.95 2026/10/08 15:38:01 open -0.12000000 -0.80267559 WW International Inc. Buy 13.99 - 18.02 0.4349 15.02 15.01 14.84 14.99 19.40
wwd 323.02 320.72 2026/10/08 15:56:08 open -0.80000000 -0.24943876 Woodward Inc. Buy 318.45 - 346.34 0.9882 323.87 324.02 330.17 328.88 339.85
www 19.01 18.70 2026/10/08 15:56:08 open 0.15000000 0.80213904 Wolverine World Wide Inc. Sell 18.93 - 20.76 2.0397 19.04 19.00 19.09 19.23 18.26
wy 19.13 18.57 2026/10/08 15:56:08 open 0.62000000 3.33871836 Weyerhaeuser Company Hold 20.14 - 24.43 4.5763 18.83 18.82 18.65 20.19 23.33
wynn 75.28 74.51 2026/10/08 15:56:09 open 0.43000000 0.57710374 Wynn Resorts Ltd Buy 80.19 - 98.74 1.8147 74.85 74.97 76.21 80.33 102.76
xair 2.44 2.76 2026/10/08 15:45:38 open -0.12000000 -4.34782609 Beyond Air Inc. Sell 3.01 - 5.70 -3.1102 2.45 2.46 2.67 2.85 14.04
xbio 2.22 2.18 2026/10/08 10:03:38 open -0.09000000 -4.12844037 Xenetic Biosciences Inc. Sell 2.19 - 4.67 -2.8908 2.14 2.15 2.19 2.68 2.76
xbit 2.16 2.19 2026/10/08 12:27:37 open 0.01000000 0.45662100 XBiotech Inc Hold 2.15 - 2.31 1.6942 2.18 2.17 2.19 2.19 2.33
xbp 3.07 3.15 2026/10/08 14:55:57 open 0.01500000 0.47619048 XBP Europe Holdings Inc. Sell 2.80 - 3.48 1.7138 3.19 3.19 3.16 3.20 4.56
xcur 1.05 0.99 2026/10/08 14:19:38 open -0.02000000 -2.02020202 Exicure Inc. Hold 1.19 - 1.43 -0.7826 1.01 1.01 1.08 1.20 3.06
xel 73.47 72.64 2026/10/08 15:56:08 open 0.94000000 1.29405286 Xcel Energy Inc. Hold 69.56 - 77.68 2.5317 72.96 73.07 71.99 72.47 78.19
xelb 0.61 0.53 2026/10/08 15:45:31 open 0.07820000 14.75471698 XCEL BRANDS INC. Hold 0.79 - 0.98 15.9923 0.60 0.61 0.63 0.77 1.33
xene 36.21 36.13 2026/10/08 15:56:08 open -0.25 -0.69194575 Xenon Pharmaceuticals Inc Sell 36.56 - 63.79 0.5457 35.74 35.87 37.28 41.90 49.32
xers 10.21 10.10 2026/10/08 15:56:08 open 0.08000000 0.79207921 Xeris Biopharma Holdings Inc. Buy 7.45 - 8.95 2.0297 10.17 10.13 9.81 8.80 7.73
xfor 2.80 2.77 2026/10/08 15:56:08 open -0.01000000 -0.36101083 X4 Pharmaceuticals Inc. Hold 3.00 - 4.23 0.8766 2.76 2.77 2.82 3.14 3.82
xgn 8.12 8.24 2026/10/08 15:56:16 extend-hours -0.13000000 -1.57766990 Exagen Inc. Sell 6.97 - 8.74 -0.3401 8.10 8.10 8.20 8.10 5.90
xhr 18.02 17.84 2026/10/08 15:56:12 extend-hours 0.17000000 0.95291480 Xenia Hotels & Resorts Inc. Buy 17.49 - 19.68 2.1905 17.94 17.95 18.07 17.95 16.52
xifr 10.35 10.31 2026/10/08 15:56:10 open -0.02000000 -0.19398642 XPLR Infrastructure LP Hold 10.47 - 12.25 1.0436 10.30 10.32 10.35 10.72 10.75
xmtr 106.51 106.83 2026/10/08 15:56:09 open -1.32000000 -1.23560798 Xometry Inc. Class A Buy 84.85 - 105.13 0.0020 106.52 106.52 106.57 98.57 72.03
xncr 24.42 24.02 2026/10/08 15:56:07 open 0.24000000 0.99916736 Xencor Inc. Hold 23.71 - 29.30 2.2368 23.54 23.66 24.73 24.45 17.01
xnet 4.85 4.78 2026/10/08 15:56:09 open 0 0 Xunlei Limited Hold 4.76 - 5.07 1.2376 4.77 4.77 4.75 4.88 6.02
xom 168.49 167.11 2026/10/08 15:56:08 open 4.03000000 2.41158518 Exxon Mobil Corporation Hold 156.44 - 169.32 3.6492 168.23 167.92 164.81 164.53 146.01
xos 3.24 3.17 2026/10/08 15:56:08 open -0.02040000 -0.64353312 Xos Inc. Buy 2.50 - 3.60 0.5941 3.32 3.30 3.27 2.89 2.46
xp 30.15 29.69 2026/10/08 15:56:08 open 0.68000000 2.29033345 XP Inc. Class A Hold 17.66 - 21.21 3.5279 30.33 30.13 26.72 22.42 19.46
xpel 44.88 44.30 2026/10/08 15:56:16 extend-hours 0.60000000 1.35440181 XPEL Inc. Hold 43.75 - 51.45 2.5920 44.74 44.76 44.82 45.06 45.73
xper 5.25 5.33 2026/10/08 15:56:16 extend-hours -0.08000000 -1.50093809 Xperi Inc Buy 5.45 - 6.30 -0.2633 5.24 5.25 5.37 5.52 6.39
xpo 182.23 180.61 2026/10/08 15:56:08 open 1.59000000 0.88034993 XPO Inc. Sell 174.25 - 193.99 2.1180 182.25 181.88 182.41 179.53 182.12
xpof 4.93 4.84 2026/10/08 15:45:39 open 0.11000000 2.27507756 Xponential Fitness Inc. Buy 3.65 - 5.68 3.5127 4.84 4.86 4.77 4.27 6.17
xpon 4.03 3.98 2026/10/08 15:56:10 open 0.18000000 4.52261307 Expion360 Inc. Sell 4.59 - 9.17 5.7602 3.97 3.94 4.16 4.52 7.80
xpro 16.28 15.74 2026/10/08 15:56:11 extend-hours 0.66000000 4.19313850 Expro Group Holdings N.V. Sell 16.38 - 18.45 5.4307 16.17 16.16 16.23 16.58 15.84
xray 8.68 8.43 2026/10/08 15:56:09 open 0.15690000 1.86120996 DENTSPLY SIRONA Inc. Sell 9.38 - 11.43 3.0988 8.51 8.52 8.62 9.35 11.47
xrtx 1.77 1.75 2026/10/08 15:12:49 open 0.625 35.71428571 XORTX Therapeutics Inc. Sell 1.66 - 2.48 36.9519 1.96 1.84 1.74 1.90 2.38
xrx 2.93 2.92 2026/10/08 15:56:12 extend-hours -0.10900000 -3.73287671 Xerox Holdings Corporation Sell 2.95 - 3.62 -2.4953 2.91 2.91 3.01 3.22 2.39
xtia 0.81 0.82 2026/10/08 15:56:14 extend-hours 0.01490000 1.81707317 XTI Aerospace Inc. Buy 0.92 - 1.42 3.0547 0.81 0.81 0.77 0.90 1.55
xwel 0.93 0.92 2026/10/08 15:27:15 open 0.01691700 1.83880435 XWELL Inc. Sell 0.89 - 1.01 3.0764 0.92 0.91 0.85 0.90 0.94
xxii 0.84 0.88 2026/10/08 15:12:50 open -0.02080000 -2.36363636 22nd Century Group Inc. Sell 1.51 - 3.39 -1.1260 0.85 0.85 0.89 1.38 103.57
xyl 102.09 101.86 2026/10/08 15:56:09 open 0.17000000 0.16689574 Xylem Inc Hold 102.66 - 113.42 1.4045 101.58 101.69 102.25 104.19 122.38
xyz 75.06 75.39 2026/10/08 15:56:08 open -0.84000000 -1.11420613 Block Inc. Hold 74.68 - 84.85 0.1234 74.48 74.94 75.41 76.29 71.26
yaas 1.11 1.12 2026/10/08 14:17:33 open 0 0 Youxin Technology Ltd Class Sell 1.25 - 2.59 1.2376 1.08 1.11 1.13 1.23 4.97
yelp 19.38 18.44 2026/10/08 15:56:11 extend-hours 0.97000000 5.26030369 YELP INC. Sell 17.73 - 23.70 6.4979 18.86 18.93 18.46 19.31 25.25
yeti 39.55 39.24 2026/10/08 15:56:08 open 0.13000000 0.33129460 YETI Holdings Inc. Hold 39.39 - 43.58 1.5689 39.41 39.45 40.35 41.04 42.56
yext 6.82 6.64 2026/10/08 15:56:08 open 0.20000000 3.01204819 Yext Inc. Hold 6.09 - 6.91 4.2497 6.70 6.72 6.63 6.47 6.14
yhc 1.25 1.28 2026/10/08 15:56:09 open -0.00530000 -0.41406250 LQR House Inc. Sell 1.23 - 1.71 0.8235 1.27 1.27 1.27 1.31 56.84
yhgj 2.66 2.91 2026/10/08 14:17:34 open -0.15000000 -5.16351119 Yunhong Green CTI Ltd. Sell 2.60 - 2.92 -3.9259 0.00 0.00 2.76 2.68 3.33
yorw 30.97 30.93 2026/10/08 15:56:09 open 0.14000000 0.45263498 York Water Co Hold 30.74 - 34.34 1.6902 31.09 31.04 30.68 31.71 31.44
you 43.04 42.77 2026/10/08 15:56:08 open 0.5 1.16904372 Clear Secure Inc. Buy 38.10 - 44.59 2.4066 42.93 42.97 41.95 40.91 44.59
ypf 49.89 50.19 2026/10/08 15:45:37 open 0.42000000 0.83682008 YPF Sociedad Anonima Sell 50.01 - 57.61 2.0744 50.09 50.08 50.12 52.44 44.51
yrd 1.01 1.01 2026/10/08 13:53:34 open -0.03000000 -2.97029703 Yiren Digital Ltd. Buy 0.96 - 1.09 -1.7327 1.01 1.01 0.98 0.99 2.43
ytra 0.90 0.88 2026/10/08 15:27:13 open 0.03500000 4.00000000 Yatra Online Inc. Ordinary Shares 0.97 - 1.12 5.2376 0.90 0.91 0.90 0.97 1.18
yum 142.94 140.40 2026/10/08 15:56:08 open 2.65000000 1.88746439 Yum! Brands Inc. Hold 135.75 - 156.27 3.1251 142.31 142.45 138.83 139.32 151.94
yumc 41.82 41.34 2026/10/08 15:56:12 extend-hours 1.13000000 2.73329786 Yum China Holdings Inc. Sell 40.85 - 48.57 3.9709 41.69 41.68 40.71 41.13 46.13
yyai 0.72 0.73 2026/10/08 14:47:41 open -0.04140000 -5.67123288 Connexa Sports Technologies Inc. Buy 0.69 - 1.03 -4.4336 0.72 0.73 0.86 0.80 507.89
z 29.10 27.01 2026/10/08 15:56:09 open 1.72000000 6.36801185 Zillow Group Inc. Class C Capital Stock Buy 28.14 - 36.09 7.6056 28.13 27.99 27.79 29.46 46.37
zbao 0.06 0.08 2026/10/08 15:45:36 open -0.02170000 -25.61983471 Zhibao Technology Inc. Class Sell 0.09 - 0.19 -24.3822 0.07 0.07 0.09 0.10 0.60
zbh 88.89 88.36 2026/10/08 15:56:08 open 0.39000000 0.44137619 Zimmer Biomet Holdings Inc. Buy 89.69 - 101.38 1.6790 88.28 88.46 89.16 91.41 91.27
zbio 26.11 27.98 2026/10/08 15:56:10 open -1.94000000 -6.93352395 Zenas BioPharma Inc. Sell 27.50 - 33.77 -5.6959 26.19 26.15 27.57 28.82 26.98
zbra 382.14 380.29 2026/10/08 15:56:09 open -3.91000000 -1.02816272 Zebra Technologies Corporation Buy 341.18 - 371.02 0.2094 382.33 382.29 380.16 365.01 274.52
zcmd 1.56 1.65 2026/10/08 15:20:50 open -0.18000000 -10.90909091 Zhongchao Inc. Class Sell 0.73 - 1.03 -9.6715 1.61 1.61 1.76 1.68 345.18
zd 55.94 54.71 2026/10/08 15:56:10 open 1.01000000 1.84609761 Ziff Davis Inc. Hold 55.15 - 59.21 3.0837 55.22 55.25 55.20 56.27 44.09
zena 1.33 1.34 2026/10/08 15:56:14 extend-hours -0.03700000 -2.76119403 ZenaTech Inc. Sell 1.41 - 1.88 -1.5236 1.33 1.33 1.32 1.41 2.35
zeo 0.28 0.29 2026/10/08 14:11:06 open -0.02360000 -8.20298922 Zeo Energy Corporation Class A Hold 0.21 - 0.49 -6.9654 0.28 0.29 0.29 0.29 0.84
zeta 33.04 33.33 2026/10/08 15:56:08 open -0.72000000 -2.16021602 Zeta Global Holdings Corp. Sell 27.88 - 32.68 -0.9226 32.95 33.20 32.94 31.10 22.02
zg 29.78 27.90 2026/10/08 15:45:40 open 1.53000000 5.48387097 ZILLOW GROUP INC CLASS A Buy 28.91 - 37.09 6.7215 28.91 28.88 28.48 30.16 46.15
zgn 12.55 12.07 2026/10/08 15:56:11 extend-hours 0.33000000 2.73405137 Ermenegildo Zegna N.V. Buy 11.60 - 13.73 3.9717 12.37 12.39 12.48 12.33 11.90
zim 30.24 30.02 2026/10/08 15:56:09 open 0.13480000 0.44903398 ZIM Integrated Shipping Services Ltd. Hold 27.01 - 30.51 1.6866 30.19 30.13 29.63 29.75 24.79
zion 62.67 61.85 2026/10/08 15:56:12 extend-hours 0.81000000 1.30962005 Zions Bancorporation N.A. Buy 62.65 - 69.37 2.5472 62.08 62.04 62.77 64.74 61.19
zip 3.96 3.78 2026/10/08 15:56:10 open 0.20000000 5.29100529 ZipRecruiter Inc. Buy 3.45 - 4.42 6.5286 3.86 3.89 3.70 3.70 3.46
zjk 1.88 1.91 2026/10/08 11:26:46 open -0.16000000 -8.37696335 ZJK Industrial Co. Ltd. Ordinary Shares 2.04 - 2.38 -7.1394 1.86 1.86 1.92 2.03 2.20
zjyl 2.00 2.09 2026/10/08 15:12:51 open 0 0 JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares 1.97 - 2.79 1.2376 2.11 2.09 2.03 2.01 2.78
zkin 1.79 1.74 2026/10/08 10:03:40 open -0.03000000 -1.72374167 ZK International Group Co. Ltd Ordinary Share Buy 1.07 - 1.80 -0.4861 1.74 1.74 1.78 1.61 1.64
zm 94.71 94.56 2026/10/08 15:56:08 open -0.10000000 -0.10575296 Zoom Communications Inc. Class A Hold 88.77 - 101.33 1.1319 93.90 94.27 93.99 92.32 89.86
zntl 2.53 2.51 2026/10/08 15:56:08 open -0.04000000 -1.59362550 Zentalis Pharmaceuticals Inc. Hold 2.75 - 4.11 -0.3560 2.46 2.50 2.61 2.87 2.93
zooz 6.31 6.35 2026/10/08 13:23:54 open -0.03000000 -0.47244094 ZOOZ Power Ltd. Ordinary Shares Buy 5.93 - 8.01 0.7652 6.56 6.55 7.13 7.32 8.84
zs 217.37 214.38 2026/10/08 15:56:10 open 4.23540000 1.97565071 Zscaler Inc. Sell 161.94 - 214.64 3.2133 216.97 215.51 206.63 193.66 189.40
zts 73.24 71.36 2026/10/08 15:56:09 open 1.53000000 2.14405830 ZOETIS INC. Buy 70.27 - 77.52 3.3817 72.69 72.30 71.03 71.64 102.62
zumz 14.13 13.97 2026/10/08 15:56:13 extend-hours 0.09000000 0.64423765 Zumiez Inc. Hold 13.20 - 18.45 1.8818 14.00 14.03 13.82 13.71 21.45
zura 4.10 4.12 2026/10/08 15:37:56 open -0.04000000 -0.97087379 Zura Bio Limited Class Hold 4.16 - 6.32 0.2667 4.00 4.06 4.07 4.39 5.05
zvia 1.20 1.22 2026/10/08 15:56:08 open -0.02000000 -1.63934426 Zevia PBC Hold 1.24 - 1.44 -0.4017 1.19 1.19 1.21 1.28 1.67
zvra 11.00 11.05 2026/10/08 15:56:12 extend-hours -0.08000000 -0.72398190 Zevra Therapeutics Inc. Sell 11.26 - 12.68 0.5136 10.97 10.92 10.61 11.13 10.32
zws 46.34 46.16 2026/10/08 15:56:15 extend-hours -0.24000000 -0.51993068 Zurn Elkay Water Solutions Corporation Hold 45.52 - 49.22 0.7177 46.25 46.24 47.24 46.56 47.98
zybt 1.12 1.13 2026/10/08 13:32:16 open -0.01010000 -0.89380531 Zhengye Biotechnology Holding Limited Ordinary Shares 1.28 - 1.89 0.3438 1.15 1.14 1.18 1.32 1.25
zyme 25.24 26.24 2026/10/08 15:56:11 extend-hours -1.27000000 -4.83993902 Zymeworks Inc. Sell 26.05 - 31.05 -3.6023 25.38 25.68 25.79 25.95 24.99

Daily: Stocks Up: 2184    Stocks Down: 1828    Ignore: 0

Total Volume: 0

Last Update on: 2026-10-08_16:41:33

Grid47 © 2009-2026 Fracton AI LLC. All rights reserved.