Grid47

stocks

2026-06-12 ----> 2026-06-12

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell EOH EOD EOW EOM EOY %Alpha
a 128.88 130.33 2026/06/12 09:52:37 open 0.29000000 0.22251208 Agilent Technologies Inc. 0.00 0.00 132.96 0.00 0.00 -0.46
aa 68.80 69.67 2026/06/12 17:13:57 extend-hours -0.15000000 -0.21530070 Alcoa Corporation 0.00 69.09 70.26 0.00 0.00 -0.90
aal 14.98 14.81 2026/06/12 17:20:49 extend-hours 0.32000000 2.16070223 American Airlines Group Inc. 0.00 14.87 14.04 0.00 0.00 1.48
aame 1.69 1.75 2026/06/12 15:58:16 extend-hours -0.07000000 -4.00000000 Atlantic American Corp 0.00 1.76 1.72 0.00 0.00 -4.68
aami 79.05 77.73 2026/06/12 16:24:24 extend-hours 0.84000000 1.08066384 Acadian Asset Management Inc. 0.00 78.40 76.78 0.00 0.00 0.40
aaoi 169.49 173.14 2026/06/12 17:21:15 extend-hours -3.48000000 -2.00993416 Applied Optoelectronics Inc. 0.00 171.68 175.78 0.00 0.00 -2.69
aaon 130.00 129.12 2026/06/12 16:32:06 extend-hours -1.45000000 -1.12298637 Aaon Inc 0.00 128.13 128.62 0.00 0.00 -1.81
aap 60.80 60.76 2026/06/12 16:47:44 extend-hours 0.18000000 0.29624753 ADVANCE AUTO PARTS INC 0.00 60.81 59.34 0.00 0.00 -0.39
aapd 12.07 11.96 2026/06/12 17:03:47 extend-hours 0.17000000 1.42140468 Direxion Daily AAPL Bear 1X Shares 0.00 11.95 11.92 0.00 0.00 0.74
aapl 291.46 296.03 2026/06/12 17:21:06 extend-hours -4.16000000 -1.40526298 Apple Inc. 0.00 293.12 296.29 0.00 0.00 -2.09
ab 36.25 36.46 2026/06/12 17:18:29 extend-hours -0.15000000 -0.41140976 AllianceBernstein Holding L.P. 0.00 36.57 36.81 0.00 0.00 -1.10
abat 3.40 3.44 2026/06/12 17:18:23 extend-hours -0.02000000 -0.58139535 American Battery Technology Company Common Stock 0.00 3.43 3.34 0.00 0.00 -1.27
abbv 227.28 227.50 2026/06/12 17:16:24 extend-hours 2.96000000 1.30109890 ABBVIE INC. 0.00 226.25 225.53 0.00 0.00 0.62
abcb 89.10 87.69 2026/06/12 15:58:20 extend-hours 2 2.28076177 Ameris Bancorp 0.00 88.65 86.57 0.00 0.00 1.60
abcl 5.30 5.30 2026/06/12 17:19:15 extend-hours 0.04000000 0.75471698 AbCellera Biologics Inc. Common Shares 0.00 5.33 5.34 0.00 0.00 0.07
abeo 5.51 5.53 2026/06/12 16:49:19 extend-hours 0 0 Abeona Therapeutics Inc. Common Stock 0.00 5.57 5.45 0.00 0.00 -0.68
abev 3.27 3.27 2026/06/12 17:15:33 extend-hours 0.05000000 1.52905199 AMBEV S.A. 0.00 3.25 3.15 0.00 0.00 0.84
abg 199.53 200.37 2026/06/12 16:39:12 extend-hours 0.05000000 0.02495384 Asbury Automotive Group Inc. 0.00 198.80 196.79 0.00 0.00 -0.66
abm 46.83 46.00 2026/06/12 16:15:17 extend-hours -0.23000000 -0.50000000 ABM Industries Inc. 0.00 46.36 44.49 0.00 0.00 -1.18
abnb 132.28 132.33 2026/06/12 17:16:33 extend-hours 1.41000000 1.06551802 Airbnb Inc. Class A Common Stock 0.00 131.48 131.93 0.00 0.00 0.38
abos 2.40 2.36 2026/06/12 17:03:10 extend-hours 0 0 Acumen Pharmaceuticals Inc. Common Stock 0.00 2.41 2.25 0.00 0.00 -0.68
absi 6.82 6.60 2026/06/12 17:21:11 extend-hours 0.18080000 2.73939394 Absci Corporation Common Stock 0.00 6.68 6.54 0.00 0.00 2.05
abt 88.25 89.62 2026/06/12 17:17:23 extend-hours -1.46000000 -1.62910065 Abbott Laboratories 0.00 89.55 90.03 0.00 0.00 -2.31
abts 1.29 1.32 2026/06/12 16:47:55 extend-hours -0.03930000 -2.97727273 Abits Group Inc Ordinary Shares 0.00 1.31 1.42 0.00 0.00 -3.66
abus 4.28 4.27 2026/06/12 15:47:49 open -0.03000000 -0.70257611 Arbutus Biopharma Corporation Common Stock 0.00 4.28 4.23 0.00 0.00 -1.39
abx 9.59 9.50 2026/06/12 16:10:00 extend-hours 0.19000000 2.00000000 BARRICK GOLD CORP 0.00 9.48 9.07 0.00 0.00 1.32
aca 129.51 128.25 2026/06/12 16:10:00 extend-hours 2.56000000 1.99610136 Arcosa Inc. Common Stock 0.00 129.83 125.51 0.00 0.00 1.31
acad 21.43 21.49 2026/06/12 16:52:55 extend-hours -0.30000000 -1.39599814 Acadia Pharmaceuticals Inc. 0.00 21.42 21.51 0.00 0.00 -2.08
acb 3.06 3.09 2026/06/12 17:14:06 extend-hours -0.02000000 -0.64724919 Aurora Cannabis Inc. Common Shares 0.00 3.06 3.26 0.00 0.00 -1.33
acco 4.03 4.00 2026/06/12 15:58:16 extend-hours 0.08000000 2.00000000 Acco Brands Corporation 0.00 4.05 3.95 0.00 0.00 1.32
acdc 7.55 7.00 2026/06/12 15:58:13 open 0.48000000 6.85714286 ProFrac Holding Corp. Class A Common Stock 0.00 7.42 7.18 0.00 0.00 6.17
acel 13.20 13.50 2026/06/12 16:10:00 extend-hours -0.21000000 -1.55555556 Accel Entertainment Inc. 0.00 13.33 12.76 0.00 0.00 -2.24
acet 8.24 7.63 2026/06/12 15:31:36 open 0.50000000 6.55307995 Adicet Bio Inc. Common Stock 0.00 7.99 7.45 0.00 0.00 5.87
acgl 91.66 91.18 2026/06/12 16:18:31 extend-hours 0.53000000 0.58126782 Arch Capital Group Ltd 0.00 0.00 90.73 0.00 0.00 -0.10
achc 24.96 24.98 2026/06/12 17:12:11 extend-hours -0.29000000 -1.16092874 Acadia Healthcare Company Inc. 0.00 24.90 24.78 0.00 0.00 -1.85
achr 5.10 5.30 2026/06/12 17:21:19 extend-hours -0.19500000 -3.67924528 Archer Aviation Inc. 0.00 5.19 5.34 0.00 0.00 -4.36
achv 5.70 5.52 2026/06/12 17:20:28 extend-hours 0.18000000 3.26086957 Achieve Life Sciences Inc. 0.00 5.61 5.50 0.00 0.00 2.58
aci 15.40 15.45 2026/06/12 17:16:38 extend-hours 0.02000000 0.12944984 Albertsons Companies Inc. 0.00 15.49 15.72 0.00 0.00 -0.56
acic 10.44 10.43 2026/06/12 15:58:15 extend-hours 0.01000000 0.09587728 American Coastal Insurance Corporation Common Stock 0.00 10.50 10.35 0.00 0.00 -0.59
aciu 2.33 2.28 2026/06/12 16:56:40 extend-hours 0.05000000 2.19298246 AC Immune SA 0.00 2.31 2.23 0.00 0.00 1.51
aciw 45.23 44.66 2026/06/12 15:58:20 extend-hours 0.88000000 1.97044335 ACI Worldwide Inc. 0.00 45.06 43.56 0.00 0.00 1.29
acls 181.90 174.20 2026/06/12 17:03:30 extend-hours 8.33000000 4.78185993 Axcelis Technologies Inc 0.00 177.67 163.32 0.00 0.00 4.10
acm 70.45 69.74 2026/06/12 17:16:40 extend-hours 0.53000000 0.75996559 Aecom 0.00 70.15 70.26 0.00 0.00 0.08
acmr 95.20 92.49 2026/06/12 17:18:52 extend-hours 3.5 3.78419289 ACM Research Inc. Class A Common Stock 0.00 94.88 84.39 0.00 0.00 3.10
acn 170.36 168.44 2026/06/12 17:21:16 extend-hours 2.91280000 1.72933179 Accenture PLC 0.00 169.85 172.41 0.00 0.00 1.04
acnb 57.52 57.30 2026/06/12 15:47:41 open 0.49000000 0.85514834 ACNB Corp 0.00 57.51 56.36 0.00 0.00 0.17
acnt 14.13 13.89 2026/06/12 15:34:25 open 0.16000000 1.15190785 Ascent Industries Co. Common Stock 0.00 14.13 13.76 0.00 0.00 0.47
acog 6.11 6.00 2026/06/12 16:33:46 extend-hours -0.05000000 -0.83333333 Alpha Cognition Inc. Common Stock 0.00 6.06 6.01 0.00 0.00 -1.52
acon 3.20 3.17 2026/06/12 16:47:46 extend-hours -0.01000000 -0.31511943 Aclarion Inc. Common Stock 0.00 3.20 3.28 0.00 0.00 -1.00
acr 18.08 18.04 2026/06/12 15:58:04 extend-hours -0.03000000 -0.16629712 ACRES Commercial Realty Corp. 0.00 18.00 18.24 0.00 0.00 -0.85
acre 4.93 4.96 2026/06/12 16:10:00 extend-hours -0.03000000 -0.60483871 Ares Commercial Real Estate Corporation 0.00 4.97 4.94 0.00 0.00 -1.29
acrs 4.31 4.39 2026/06/12 15:58:14 open -0.05000000 -1.13895216 Aclaris Therapeutics Inc. 0.00 4.41 4.30 0.00 0.00 -1.82
acrv 1.50 1.49 2026/06/12 16:37:00 extend-hours 0.04000000 2.68456376 Acrivon Therapeutics Inc. Common Stock 0.00 1.49 1.42 0.00 0.00 2.00
act 41.39 42.05 2026/06/12 17:18:52 extend-hours 0.38000000 0.90368609 Enact Holdings Inc. Common Stock 0.00 42.57 41.99 0.00 0.00 0.22
actg 4.68 4.67 2026/06/12 15:58:18 extend-hours 0.02000000 0.42826552 Acacia Research Corporation 0.00 4.67 4.67 0.00 0.00 -0.26
actu 2.09 2.01 2026/06/12 16:59:07 extend-hours 0.10000000 4.97512438 Actuate Therapeutics Inc. Common stock 0.00 2.02 1.95 0.00 0.00 4.29
acva 6.04 6.45 2026/06/12 16:35:37 extend-hours -0.44000000 -6.82170543 ACV Auctions Inc. Class A Common Stock 0.00 6.36 5.97 0.00 0.00 -7.51
acxp 1.57 1.63 2026/06/12 17:18:31 extend-hours -0.07620000 -4.67484663 Acurx Pharmaceuticals Inc. Common Stock 0.00 1.64 1.63 0.00 0.00 -5.36
adbe 204.20 202.40 2026/06/12 17:21:05 extend-hours -14.60420000 -7.21551383 Adobe Inc. 0.00 203.98 231.58 0.00 0.00 -7.90
adc 75.98 75.16 2026/06/12 16:39:07 extend-hours 1.05000000 1.39701969 Agree Realty Corporation 0.00 75.60 74.56 0.00 0.00 0.71
adct 1.06 1.06 2026/06/12 17:09:15 extend-hours 0 0 ADC Therapeutics SA 0.00 1.06 1.05 0.00 0.00 -0.68
adea 31.83 32.99 2026/06/12 17:21:19 extend-hours -0.91000000 -2.75841164 Adeia Inc. Common Stock 0.00 32.45 31.08 0.00 0.00 -3.44
adgm 0.75 0.78 2026/06/12 16:45:27 extend-hours -0.02071900 -2.64576682 Adagio Medical Holdings Inc Common Stock 0.00 0.00 0.75 0.00 0.00 -3.33
adi 417.79 411.95 2026/06/12 17:20:21 extend-hours 5.66000000 1.37395315 Analog Devices Inc. 0.00 415.42 405.42 0.00 0.00 0.69
adil 2.70 2.53 2026/06/12 17:20:45 extend-hours -0.20000000 -7.90513834 Adial Pharmaceuticals Inc 0.00 2.75 2.45 0.00 0.00 -8.59
adm 80.00 79.17 2026/06/12 16:43:13 extend-hours 1.34000000 1.69256031 Archer Daniels Midland Company 0.00 79.36 80.28 0.00 0.00 1.01
adma 8.10 8.29 2026/06/12 16:46:22 extend-hours -0.11000000 -1.32689988 ADMA Biologics Inc. 0.00 8.39 8.19 0.00 0.00 -2.01
adnt 22.38 22.61 2026/06/12 17:06:43 extend-hours -0.06000000 -0.26536931 Adient plc Ordinary Shares 0.00 22.79 22.20 0.00 0.00 -0.95
adp 226.96 224.18 2026/06/12 16:50:34 extend-hours 0.44000000 0.19627085 Automatic Data Processing 0.00 225.91 229.21 0.00 0.00 -0.49
adpt 17.83 19.53 2026/06/12 17:16:53 extend-hours -0.87420000 -4.47733675 Adaptive Biotechnologies Corporation Common Stock 0.00 18.58 17.39 0.00 0.00 -5.16
adse 10.80 11.03 2026/06/12 15:20:50 open 0.24000000 2.17588395 ADS-TEC ENERGY PLC Ordinary Shares 0.00 0.00 11.24 0.00 0.00 1.49
adsk 199.12 206.60 2026/06/12 17:20:48 extend-hours -7.14000000 -3.45595353 Autodesk Inc 0.00 200.89 217.39 0.00 0.00 -4.14
adt 6.81 6.77 2026/06/12 17:15:42 extend-hours 0.09000000 1.32939439 ADT Inc. 0.00 6.78 6.74 0.00 0.00 0.64
adtn 15.42 15.23 2026/06/12 16:48:33 extend-hours 0.06000000 0.39395929 ADTRAN Holdings Inc. Common Stock 0.00 15.29 15.17 0.00 0.00 -0.29
adtx 0.01 0.02 2026/06/12 17:21:31 extend-hours 0.00070000 4.26829268 Aditxt Inc. Common Stock 0.00 0.02 0.03 0.00 0.00 3.58
adur 15.30 15.59 2026/06/12 17:14:31 extend-hours -0.10000000 -0.64143682 Aduro Clean Technologies Inc. Common Stock 0.00 15.74 15.17 0.00 0.00 -1.33
adus 93.22 93.06 2026/06/12 15:58:19 extend-hours 0.24000000 0.25789813 Addus HomeCare Corp. 0.00 94.25 92.73 0.00 0.00 -0.43
adv 39.19 39.08 2026/06/12 15:58:13 extend-hours -0.02000000 -0.05117707 Advantage Solutions Inc. Class A Common Stock 0.00 0.00 38.33 0.00 0.00 -0.74
aee 109.01 108.70 2026/06/12 16:21:29 extend-hours 0.75 0.68997240 Ameren Corporation 0.00 0.00 108.29 0.00 0.00 0.01
aeg 8.66 8.60 2026/06/12 16:57:20 extend-hours 0.13000000 1.51162791 Aegon Ltd. 0.00 8.60 8.37 0.00 0.00 0.83
aehl 1.07 1.08 2026/06/12 16:56:43 extend-hours -0.07000000 -6.48148148 Antelope Enterprise Holdings Limited Class A Ordinary Shares 0.00 1.07 1.08 0.00 0.00 -7.17
aehr 108.56 103.22 2026/06/12 17:21:23 extend-hours 5.47000000 5.29936059 Aehr Test Systems 0.00 102.85 96.94 0.00 0.00 4.61
aei 1.31 1.42 2026/06/12 13:54:17 open 0.05100000 3.59154930 Alset Inc. Common Stock (TX) 0.00 0.00 1.34 0.00 0.00 2.91
aeis 360.50 339.53 2026/06/12 17:20:51 extend-hours 17.30000000 5.09527877 Advanced Energy Industries Inc 0.00 347.16 319.06 0.00 0.00 4.41
aem 162.64 157.90 2026/06/12 17:16:36 extend-hours 4.99000000 3.16022799 Agnico Eagle Mines Ltd. 0.00 161.11 159.93 0.00 0.00 2.48
aemd 2.04 1.92 2026/06/12 17:18:08 extend-hours 0.12000000 6.25000000 AETHLON MEDICAL INC 0.00 1.95 1.97 0.00 0.00 5.57
aent 5.30 5.50 2026/06/12 16:14:11 extend-hours -0.14500000 -2.63636364 Alliance Entertainment Holding Corporation Class A Common Stock 0.00 5.50 5.50 0.00 0.00 -3.32
aeo 18.76 18.42 2026/06/12 16:50:38 extend-hours 0.5 2.71444083 American Eagle Outfitters 0.00 18.72 17.65 0.00 0.00 2.03
aep 129.49 128.60 2026/06/12 17:16:38 extend-hours 0.75 0.58319920 American Electric Power Company Inc. 0.00 130.00 128.14 0.00 0.00 -0.10
aer 140.10 139.37 2026/06/12 17:14:10 extend-hours 2.20000000 1.57853197 Aercap Holdings N.V. 0.00 140.01 137.44 0.00 0.00 0.89
aert 5.80 5.60 2026/06/12 16:16:44 extend-hours 0.52000000 9.28571429 Aeries Technology Inc. Class A Ordinary Share 0.00 5.80 5.66 0.00 0.00 8.60
aes 14.69 14.68 2026/06/12 17:08:37 extend-hours 0.01000000 0.06811989 AES Corporation 0.00 14.69 14.67 0.00 0.00 -0.62
aesi 16.86 16.63 2026/06/12 17:11:36 extend-hours 0.53000000 3.18701143 Atlas Energy Solutions Inc. 0.00 16.78 16.83 0.00 0.00 2.50
aeva 24.80 23.61 2026/06/12 17:16:47 extend-hours 1.69000000 7.15798391 Aeva Technologies Inc. 0.00 24.24 23.25 0.00 0.00 6.47
aeye 6.77 7.08 2026/06/12 15:34:18 open -0.09000000 -1.27208481 AudioEye Inc. Common Stock 0.00 6.78 6.74 0.00 0.00 -1.96
afcg 3.38 3.39 2026/06/12 15:18:45 open -0.00500000 -0.14749263 Advanced Flower Capital Inc. Common Stock 0.00 3.41 3.45 0.00 0.00 -0.83
afg 133.98 132.40 2026/06/12 15:58:18 extend-hours 1.70000000 1.28398792 American Financial Group Inc. 0.00 0.00 131.93 0.00 0.00 0.60
afl 117.80 116.55 2026/06/12 16:47:42 extend-hours 2.58590000 2.21870442 Aflac Inc. 0.00 117.89 116.74 0.00 0.00 1.53
afrm 66.16 66.81 2026/06/12 17:18:16 extend-hours -0.41000000 -0.61368059 Affirm Holdings Inc. Class A Common Stock 0.00 65.95 64.94 0.00 0.00 -1.30
afya 14.15 14.52 2026/06/12 15:58:16 extend-hours -0.47000000 -3.23691460 Afya Limited Class A Common Shares 0.00 14.29 14.44 0.00 0.00 -3.92
ag 17.68 17.15 2026/06/12 17:20:30 extend-hours 0.77480000 4.51778426 FIRST MAJESTIC SILVER CORP 0.00 17.04 16.67 0.00 0.00 3.83
agco 112.75 112.14 2026/06/12 16:55:18 extend-hours 1.46000000 1.30194400 AGCO Corporation 0.00 112.35 112.90 0.00 0.00 0.62
agen 3.35 3.40 2026/06/12 16:28:23 extend-hours -0.04000000 -1.17647059 Agenus Inc. 0.00 3.43 3.19 0.00 0.00 -1.86
agi 35.25 34.94 2026/06/12 17:12:37 extend-hours 0.76000000 2.17515741 Alamos Gold Inc. Class A Common Shares 0.00 35.03 34.87 0.00 0.00 1.49
agio 26.70 28.80 2026/06/12 16:53:41 extend-hours 0.74000000 2.56944444 Agios Pharmaceuticals Inc. 0.00 29.52 28.49 0.00 0.00 1.88
agl 113.50 116.20 2026/06/12 17:13:47 extend-hours -4.09000000 -3.51979346 agilon health inc. 0.00 111.62 104.01 0.00 0.00 -4.20
agm 182.22 182.81 2026/06/12 15:58:16 extend-hours 0.74000000 0.40479186 Federal Agricultural Mortgage Corporation 0.00 182.26 179.96 0.00 0.00 -0.28
agmh 1.17 1.21 2026/06/12 17:00:19 extend-hours -0.03990000 -3.29752066 AGM Group Holdings Inc. Class A Ordinary Shares 0.00 1.21 1.16 0.00 0.00 -3.98
agnc 10.33 10.34 2026/06/12 17:21:18 extend-hours 0.02870000 0.27769715 AGNC Investment Corp. Common Stock 0.00 10.32 10.23 0.00 0.00 -0.41
ago 76.46 75.48 2026/06/12 16:10:00 extend-hours 0.82000000 1.08638050 Assured Guaranty LTD 0.00 76.20 75.64 0.00 0.00 0.40
agro 11.50 11.63 2026/06/12 16:49:03 extend-hours -0.19000000 -1.63370593 ADECOAGRO S.A. 0.00 11.68 11.46 0.00 0.00 -2.32
agx 649.99 625.34 2026/06/12 17:03:58 extend-hours 18.02000000 2.88163239 Argan Inc 0.00 637.16 630.48 0.00 0.00 2.20
agys 90.48 91.77 2026/06/12 15:58:20 extend-hours -1.13500000 -1.23678762 Agilysys Inc. Common Stock (DE) 0.00 91.69 90.22 0.00 0.00 -1.92
ahco 10.17 10.10 2026/06/12 15:58:13 open 0.06000000 0.59405941 AdaptHealth Corp. Common Stock 0.00 10.17 9.92 0.00 0.00 -0.09
ahg 1.38 1.35 2026/06/12 15:26:03 open -0.03000000 -2.23048327 Akso Health Group ADS 0.00 1.32 1.36 0.00 0.00 -2.92
ahr 48.08 46.54 2026/06/12 16:44:33 extend-hours 0.26000000 0.55865922 American Healthcare REIT Inc. 0.00 47.05 46.73 0.00 0.00 -0.13
ai 10.88 11.05 2026/06/12 17:20:22 extend-hours -0.31000000 -2.80542986 C3.ai Inc. 0.00 11.24 10.79 0.00 0.00 -3.49
aiff 1.59 1.56 2026/06/12 16:23:23 extend-hours -0.09000000 -5.76923077 Firefly Neuroscience Inc. Common Stock 0.00 1.55 1.59 0.00 0.00 -6.45
aig 75.64 75.09 2026/06/12 16:21:29 extend-hours 0.42000000 0.55932881 American International Group Inc. 0.00 75.59 74.92 0.00 0.00 -0.13
aihs 1.18 1.36 2026/06/12 17:17:01 extend-hours -0.19000000 -13.97058824 Senmiao Technology Limited Common Stock 0.00 1.43 1.31 0.00 0.00 -14.66
aimd 1.88 1.91 2026/06/12 13:54:20 open -0.01000000 -0.52356021 Ainos Inc. Common Stock 0.00 1.93 1.96 0.00 0.00 -1.21
ain 70.95 72.19 2026/06/12 16:10:00 extend-hours 0 0 Albany International Corp Class A 0.00 72.16 69.57 0.00 0.00 -0.68
aiot 4.27 4.19 2026/06/12 17:14:06 extend-hours 0.06000000 1.43198091 PowerFleet Inc. Common Stock 0.00 4.11 3.97 0.00 0.00 0.75
aip 41.29 37.06 2026/06/12 17:21:06 extend-hours 3.79000000 10.22665947 Arteris Inc. Common Stock 0.00 38.61 35.83 0.00 0.00 9.54
air 129.03 128.99 2026/06/12 17:15:47 extend-hours 1.78000000 1.37995193 AAR Corp. 0.00 128.47 120.85 0.00 0.00 0.70
aire 2.09 2.05 2026/06/12 17:15:53 extend-hours 0.03000000 1.46341463 reAlpha Tech Corp. Common Stock 0.00 2.11 2.08 0.00 0.00 0.78
airg 6.89 6.78 2026/06/12 16:15:45 extend-hours 0.16000000 2.35988201 Airgain Inc. Common Stock 0.00 0.00 6.81 0.00 0.00 1.68
airj 4.16 4.30 2026/06/12 17:14:44 extend-hours 0.01950000 0.45348837 AirJoule Technologies Corporation Class A Common Stock 0.00 4.32 4.42 0.00 0.00 -0.23
airs 5.37 5.50 2026/06/12 16:37:50 extend-hours 0.02000000 0.36363636 AirSculpt Technologies Inc. Common Stock 0.00 5.40 5.18 0.00 0.00 -0.32
aisp 2.99 3.08 2026/06/12 17:21:12 extend-hours -0.09000000 -2.92207792 Airship AI Holdings Inc. Class A Common Stock 0.00 3.04 2.89 0.00 0.00 -3.61
ait 325.16 324.35 2026/06/12 16:18:18 extend-hours 1.22000000 0.37613689 Applied Industrial Technologies Inc. 0.00 320.08 317.46 0.00 0.00 -0.31
aiv 2.92 2.88 2026/06/12 16:42:32 extend-hours 0.05000000 1.73611111 Apartment Investment and Management Company 0.00 2.89 2.92 0.00 0.00 1.05
aiz 260.42 259.21 2026/06/12 15:58:15 extend-hours 2.49000000 0.96061109 Assurant Inc. 0.00 259.53 256.09 0.00 0.00 0.28
ajg 219.00 220.79 2026/06/12 17:10:55 extend-hours -2.21000000 -1.00095113 Arthur J. Gallagher & Co. 0.00 219.24 217.57 0.00 0.00 -1.69
akam 134.31 133.50 2026/06/12 17:20:41 extend-hours 2.44000000 1.82771536 Akamai Technologies Inc 0.00 132.40 137.49 0.00 0.00 1.14
akan 18.55 20.87 2026/06/12 17:21:45 extend-hours 3.16 15.14135122 Akanda Corp. Common Shares 0.00 18.82 14.65 0.00 0.00 14.46
akba 0.94 0.89 2026/06/12 17:13:08 extend-hours 0.02510000 2.81990788 Akebia Therapeutics Inc. 0.00 0.91 0.91 0.00 0.00 2.14
aktx 13.46 14.23 2026/06/12 15:58:14 extend-hours -1.15990000 -8.15108925 Akari Therapeutics plc ADR (0.01 USD) 0.00 14.16 14.73 0.00 0.00 -8.84
alab 369.95 379.74 2026/06/12 17:21:18 extend-hours 2.13000000 0.56091010 Astera Labs Inc. Common Stock 0.00 377.07 346.24 0.00 0.00 -0.12
alb 170.99 161.58 2026/06/12 17:18:37 extend-hours 11.36000000 7.03057309 Albemarle Corporation 0.00 168.07 155.80 0.00 0.00 6.35
albt 0.33 0.35 2026/06/12 16:56:11 extend-hours -0.00200000 -0.57971014 Avalon GloboCare Corp. Common Stock 0.00 0.33 0.35 0.00 0.00 -1.26
alc 66.85 66.68 2026/06/12 16:10:00 extend-hours 0.34000000 0.50989802 Alcon Inc. Ordinary Shares 0.00 66.70 66.70 0.00 0.00 -0.17
alco 40.89 41.00 2026/06/12 15:58:10 open -0.17000000 -0.41463415 Alico Inc 0.00 41.00 41.02 0.00 0.00 -1.10
aldx 1.72 1.71 2026/06/12 16:17:14 extend-hours 0.01280000 0.74853801 Aldeyra Therapeutics Inc. 0.00 1.70 1.70 0.00 0.00 0.06
alec 1.55 1.58 2026/06/12 15:47:49 open -0.04000000 -2.53164557 Alector Inc. Common Stock 0.00 1.56 1.59 0.00 0.00 -3.22
alg 153.64 154.80 2026/06/12 15:58:15 extend-hours -0.67000000 -0.43281654 Alamo Group Inc. 0.00 154.26 152.06 0.00 0.00 -1.12
algm 50.34 47.96 2026/06/12 17:14:47 extend-hours 2.44500000 5.09799833 Allegro MicroSystems Inc. Common Stock 0.00 49.12 47.27 0.00 0.00 4.41
algn 176.00 176.51 2026/06/12 16:32:07 extend-hours -1.67000000 -0.94612203 Align Technology Inc 0.00 174.53 173.29 0.00 0.00 -1.63
algs 5.21 5.20 2026/06/12 16:44:22 extend-hours 0 0 Aligos Therapeutics Inc. Common Stock 0.00 5.31 5.12 0.00 0.00 -0.68
algt 91.66 88.36 2026/06/12 16:49:50 extend-hours 5.55000000 6.28112268 Allegiant Travel Company 0.00 90.97 85.15 0.00 0.00 5.60
alhc 19.75 20.43 2026/06/12 17:00:03 extend-hours -0.49000000 -2.39843368 Alignment Healthcare Inc. Common Stock 0.00 19.95 18.41 0.00 0.00 -3.08
alit 0.78 0.68 2026/06/12 17:20:45 extend-hours 0.08510000 12.51654655 Alight Inc. 0.00 0.74 0.71 0.00 0.00 11.83
alk 47.32 47.36 2026/06/12 17:11:36 extend-hours 1.09000000 2.30152027 Alaska Air Group Inc. 0.00 47.24 44.31 0.00 0.00 1.62
alks 44.26 45.10 2026/06/12 15:58:20 extend-hours -0.64000000 -1.41906874 Alkermes Inc. plc 0.00 44.95 43.76 0.00 0.00 -2.10
alkt 15.00 14.84 2026/06/12 17:20:05 extend-hours 0.28000000 1.88742838 Alkami Technology Inc. Common Stock 0.00 15.11 15.36 0.00 0.00 1.20
all 221.99 219.14 2026/06/12 17:15:48 extend-hours 2.06000000 0.94003833 The Allstate Corporation 0.00 220.69 219.63 0.00 0.00 0.26
alle 134.00 135.23 2026/06/12 17:17:18 extend-hours 0.26000000 0.19226503 Allegion Public Limited Company 0.00 134.22 130.98 0.00 0.00 -0.49
allo 1.91 1.88 2026/06/12 16:56:37 extend-hours 0.01000000 0.53191489 Allogene Therapeutics Inc. Common Stock 0.00 1.90 1.85 0.00 0.00 -0.15
allph 20.07 20.08 2026/06/12 15:13:41 open -0.01000000 -0.04980080 The Allstate Corporation 0.00 20.06 20.00 0.00 0.00 -0.73
allr 1.44 1.53 2026/06/12 17:21:25 extend-hours -0.11000000 -7.18954248 Allarity Therapeutics Inc. Common Stock 0.00 1.50 1.55 0.00 0.00 -7.87
allt 7.23 7.28 2026/06/12 17:13:57 extend-hours 0.16000000 2.19780220 Allot Ltd. Ordinary Shares 0.00 7.33 7.29 0.00 0.00 1.51
ally 44.37 43.89 2026/06/12 16:15:29 extend-hours 0.88000000 2.00501253 Ally Financial Inc. 0.00 43.95 43.04 0.00 0.00 1.32
alms 24.20 20.95 2026/06/12 17:07:44 extend-hours 3.48000000 16.61097852 Alumis Inc. Common Stock 0.00 22.78 20.53 0.00 0.00 15.93
alnt 91.32 93.37 2026/06/12 15:58:13 open 0.14000000 0.14994109 Allient Inc. Common Stock 0.00 92.49 87.89 0.00 0.00 -0.53
alny 283.45 288.96 2026/06/12 17:20:55 extend-hours -6.54000000 -2.26328904 Alnylam Pharmaceuticals Inc. 0.00 286.40 292.73 0.00 0.00 -2.95
alot 17.11 17.05 2026/06/12 17:12:03 extend-hours -0.03000000 -0.17595308 AstroNova Inc. Common Stock 0.00 16.95 15.94 0.00 0.00 -0.86
alrm 46.59 46.41 2026/06/12 15:58:16 extend-hours 0.24000000 0.51712993 Alarm.com Holdings Inc. 0.00 46.72 45.81 0.00 0.00 -0.17
alrs 30.26 29.99 2026/06/12 15:58:20 extend-hours 0.43000000 1.43381127 Alerus Financial Corporation Common Stock 0.00 30.19 29.53 0.00 0.00 0.75
alsn 117.35 116.85 2026/06/12 16:10:00 extend-hours 1.83000000 1.56611040 ALLISON TRANSMISSION HOLDINGS INC. 0.00 116.81 115.97 0.00 0.00 0.88
alt 2.61 2.61 2026/06/12 17:20:14 extend-hours 0.01000000 0.38314176 Altimmune Inc. Common Stock 0.00 2.62 2.65 0.00 0.00 -0.30
altg 7.05 6.89 2026/06/12 15:58:17 extend-hours 0.30000000 4.35413643 Alta Equipment Group Inc. 0.00 7.10 6.59 0.00 0.00 3.67
alti 3.10 2.94 2026/06/12 15:47:48 open 0.12000000 4.08163265 AlTi Global Inc. Class A Common Stock 0.00 3.10 2.92 0.00 0.00 3.40
alto 5.75 5.69 2026/06/12 17:12:30 extend-hours 0.05000000 0.87873462 Alto Ingredients Inc. Common Stock 0.00 5.73 5.56 0.00 0.00 0.19
alv 128.53 130.15 2026/06/12 16:10:00 extend-hours -0.67000000 -0.51479063 Autoliv Inc. 0.00 129.19 127.30 0.00 0.00 -1.20
alx 262.60 262.06 2026/06/12 16:42:38 extend-hours 1.38000000 0.52659696 Alexander's Inc. 0.00 261.52 263.65 0.00 0.00 -0.16
alxo 1.61 1.52 2026/06/12 16:27:25 extend-hours 0.06000000 3.94736842 ALX Oncology Holdings Inc. Common Stock 0.00 1.56 1.54 0.00 0.00 3.26
alzn 1.17 1.13 2026/06/12 16:13:39 extend-hours 0.06500000 5.75221239 Alzamend Neuro Inc. Common Stock 0.00 1.18 1.16 0.00 0.00 5.07
am 21.41 21.33 2026/06/12 17:21:44 extend-hours 0.31000000 1.45335209 Antero Midstream Corporation Common Stock 0.00 21.67 21.44 0.00 0.00 0.77
amal 44.65 44.62 2026/06/12 16:13:02 extend-hours 0.55000000 1.23263111 Amalgamated Financial Corp. Common Stock (DE) 0.00 44.64 43.52 0.00 0.00 0.55
amat 568.61 548.62 2026/06/12 17:21:21 extend-hours 15.86000000 2.89088987 Applied Materials Inc 0.00 557.20 510.22 0.00 0.00 2.21
amba 67.96 66.04 2026/06/12 17:15:57 extend-hours 1.90000000 2.87704422 Ambarella Inc. Ordinary Shares 0.00 66.64 65.70 0.00 0.00 2.19
ambp 4.20 4.08 2026/06/12 17:21:22 extend-hours 0.14000000 3.43137255 Ardagh Metal Packaging S.A. 0.00 4.18 4.04 0.00 0.00 2.75
amc 2.30 2.24 2026/06/12 17:22:02 extend-hours 0.03000000 1.33928571 AMC ENTERTAINMENT HOLDINGS INC. 0.00 2.29 2.04 0.00 0.00 0.65
amcr 40.57 40.60 2026/06/12 17:09:16 extend-hours 0.24500000 0.60344828 Amcor plc Ordinary Shares 0.00 40.43 38.91 0.00 0.00 -0.08
amcx 10.10 10.08 2026/06/12 16:14:00 extend-hours 0 0 AMC Networks Inc. Class A 0.00 10.07 9.96 0.00 0.00 -0.68
amd 512.30 499.69 2026/06/12 17:21:59 extend-hours 23.85000000 4.77300699 Advanced Micro Devices 0.00 505.38 480.77 0.00 0.00 4.09
ame 227.68 228.34 2026/06/12 16:43:00 extend-hours 0.91000000 0.39852851 Ametek Inc. 0.00 226.82 226.24 0.00 0.00 -0.29
amg 354.62 347.08 2026/06/12 17:00:04 extend-hours 10.29000000 2.96473436 Affiliated Managers Group 0.00 353.06 341.64 0.00 0.00 2.28
amgn 355.04 357.40 2026/06/12 17:08:16 extend-hours 1.14000000 0.31897480 Amgen Inc 0.00 354.78 347.81 0.00 0.00 -0.37
amh 32.82 33.13 2026/06/12 17:05:30 extend-hours -0.18000000 -0.54331422 AMERICAN HOMES 4 RENT 0.00 33.27 33.17 0.00 0.00 -1.23
amix 0.40 0.40 2026/06/12 17:15:14 extend-hours -0.02870000 -7.24564504 Autonomix Medical Inc. Common Stock 0.00 0.38 0.40 0.00 0.00 -7.93
amkr 83.33 76.34 2026/06/12 17:22:03 extend-hours 7.15000000 9.36599424 Amkor Technology Inc 0.00 79.70 72.12 0.00 0.00 8.68
amlx 14.54 13.90 2026/06/12 16:51:04 extend-hours 0.63000000 4.53237410 Amylyx Pharmaceuticals Inc. Common Stock 0.00 14.47 13.64 0.00 0.00 3.85
amn 30.79 30.66 2026/06/12 15:58:18 extend-hours 0.01000000 0.03261579 AMN Healthcare Services 0.00 30.86 30.67 0.00 0.00 -0.65
amod 0.14 0.16 2026/06/12 17:22:08 extend-hours -0.0131 -8.45161290 Alpha Modus Holdings Inc. Class A Common Stock 0.00 0.15 0.17 0.00 0.00 -9.14
amp 459.13 452.88 2026/06/12 16:20:00 extend-hours 8.75 1.93207914 Ameriprise Financial Inc. 0.00 459.08 452.23 0.00 0.00 1.25
ampg 8.49 8.99 2026/06/12 17:20:40 extend-hours -0.17000000 -1.89098999 AMPLITECH GROUP INC. COM 0.00 8.69 7.23 0.00 0.00 -2.58
amph 20.05 19.90 2026/06/12 15:58:14 extend-hours -0.44000000 -2.21105528 Amphastar Pharmaceuticals Inc. 0.00 20.22 20.03 0.00 0.00 -2.90
ampl 6.89 6.77 2026/06/12 16:42:38 extend-hours 0.01000000 0.14771049 Amplitude Inc. Class A Common Stock 0.00 6.84 7.08 0.00 0.00 -0.54
ampx 16.59 17.21 2026/06/12 17:21:46 extend-hours -0.5 -2.90613194 Amprius Technologies Inc. 0.00 16.81 17.63 0.00 0.00 -3.59
ampy 4.54 4.30 2026/06/12 16:22:18 extend-hours 0.16000000 3.72093023 Amplify Energy Corp. 0.00 4.41 4.44 0.00 0.00 3.04
amr 198.61 190.38 2026/06/12 17:11:52 extend-hours 11.69000000 6.14035088 Alpha Metallurgical Resources Inc. 0.00 197.55 197.07 0.00 0.00 5.46
amrc 28.06 28.07 2026/06/12 16:10:00 extend-hours 0.18000000 0.64125401 Ameresco Inc. 0.00 28.23 27.48 0.00 0.00 -0.04
amrn 15.50 15.00 2026/06/12 17:17:19 extend-hours 0.34000000 2.26666667 Amarin Corp Plc 0.00 15.27 14.65 0.00 0.00 1.58
amrx 16.20 16.48 2026/06/12 16:51:42 extend-hours -0.14000000 -0.84951456 Amneal Pharmaceuticals Inc. Class A Common Stock 0.00 16.34 15.00 0.00 0.00 -1.53
amsc 39.98 39.51 2026/06/12 17:20:39 extend-hours 0.51000000 1.29081245 American Superconductor Corp 0.00 39.97 40.42 0.00 0.00 0.61
amsf 31.61 31.40 2026/06/12 15:47:39 open -0.27000000 -0.85987261 AMERISAFE Inc. 0.00 31.59 31.64 0.00 0.00 -1.54
amst 1.30 1.26 2026/06/12 17:13:45 extend-hours 0.04000000 3.17460317 Amesite Inc. 0.00 1.28 1.28 0.00 0.00 2.49
amt 185.15 187.73 2026/06/12 17:01:53 extend-hours -4.24000000 -2.25856283 American Tower Corporation 0.00 188.10 190.51 0.00 0.00 -2.94
amtb 23.85 23.94 2026/06/12 16:14:00 extend-hours 0.06000000 0.25062657 Amerant Bancorp Inc. 0.00 23.90 23.37 0.00 0.00 -0.43
amtm 22.84 22.31 2026/06/12 17:21:20 extend-hours 0.90000000 4.03406544 Amentum Holdings Inc. 0.00 22.56 22.48 0.00 0.00 3.35
amtx 1.96 2.07 2026/06/12 17:14:43 extend-hours -0.05000000 -2.41545894 Aemetis Inc. (DE) Common Stock 0.00 1.99 2.09 0.00 0.00 -3.10
amwl 9.11 9.09 2026/06/12 16:10:00 extend-hours -0.05000000 -0.55005501 American Well Corporation 0.00 9.20 8.76 0.00 0.00 -1.23
amzd 9.55 9.38 2026/06/12 17:12:21 extend-hours 0.11000000 1.17270789 Direxion Daily AMZN Bear 1X Shares 0.00 9.52 9.41 0.00 0.00 0.49
amzn 238.62 243.21 2026/06/12 17:22:14 extend-hours -2.88000000 -1.18416184 Amazon.Com Inc 0.00 239.43 242.25 0.00 0.00 -1.87
an 191.65 195.28 2026/06/12 15:58:20 extend-hours -2.54000000 -1.30069644 AutoNation Inc. 0.00 192.62 191.23 0.00 0.00 -1.99
anab 56.03 54.87 2026/06/12 15:58:18 extend-hours 1.83000000 3.33515582 AnaptysBio Inc. Common Stock 0.00 55.63 52.63 0.00 0.00 2.65
ande 71.67 70.79 2026/06/12 15:58:17 extend-hours 1.21000000 1.70928097 Andersons Inc/The 0.00 71.62 72.53 0.00 0.00 1.02
anet 163.48 160.11 2026/06/12 17:21:36 extend-hours 7 4.37199425 Arista Networks 0.00 161.63 155.71 0.00 0.00 3.69
anf 90.69 91.81 2026/06/12 15:58:19 extend-hours -0.05000000 -0.05446030 Abercrombie & Fitch Co. 0.00 91.26 84.18 0.00 0.00 -0.74
angh 5.03 4.59 2026/06/12 17:20:39 extend-hours 0.12000000 2.61437908 Anghami Inc. Ordinary Shares 0.00 5.41 4.41 0.00 0.00 1.93
angi 5.62 5.47 2026/06/12 15:58:17 extend-hours 0.10000000 1.82815356 Angi Inc. Class A Common Stock 0.00 5.57 5.75 0.00 0.00 1.14
ango 12.08 12.28 2026/06/12 15:58:18 extend-hours 0.02000000 0.16286645 AngioDynamics Inc. 0.00 12.09 12.11 0.00 0.00 -0.52
anik 14.51 14.72 2026/06/12 16:29:59 extend-hours 0 0 Anika Therapeutics Inc 0.00 14.77 14.67 0.00 0.00 -0.68
anip 81.48 82.10 2026/06/12 15:58:15 extend-hours 0.03000000 0.03654080 ANI Pharmaceuticals Inc. 0.00 81.80 81.27 0.00 0.00 -0.65
anix 2.61 2.49 2026/06/12 17:00:00 extend-hours -0.01000000 -0.40160643 Anixa Biosciences Inc. 0.00 2.49 2.44 0.00 0.00 -1.09
anna 3.20 3.31 2026/06/12 17:01:28 extend-hours -0.18000000 -5.43806647 AleAnna Inc. Class A Common Stock 0.00 3.23 3.23 0.00 0.00 -6.12
annx 4.69 4.70 2026/06/12 17:07:04 extend-hours -0.08000000 -1.70212766 Annexon Inc. Common Stock 0.00 4.72 4.96 0.00 0.00 -2.39
anro 21.46 21.50 2026/06/12 16:25:30 extend-hours 0.04000000 0.18604651 Alto Neuroscience Inc. 0.00 21.84 20.04 0.00 0.00 -0.50
antx 4.74 4.47 2026/06/12 17:07:06 extend-hours 0.29000000 6.48769575 AN2 Therapeutics Inc. Common Stock 0.00 4.73 4.16 0.00 0.00 5.80
anvs 1.78 1.85 2026/06/12 17:21:36 extend-hours -0.05000000 -2.70270270 Annovis Bio Inc. 0.00 1.82 1.80 0.00 0.00 -3.39
any 2.86 3.06 2026/06/12 17:16:30 extend-hours -0.24000000 -7.84313725 Sphere 3D Corp. Common Shares 0.00 3.00 3.24 0.00 0.00 -8.53
aomr 8.40 8.42 2026/06/12 16:16:11 extend-hours -0.06800000 -0.80760095 Angel Oak Mortgage REIT Inc. 0.00 8.46 8.34 0.00 0.00 -1.49
aon 335.31 335.00 2026/06/12 16:47:42 extend-hours 0.14000000 0.04179104 Aon plc Class A 0.00 335.26 332.13 0.00 0.00 -0.64
aort 20.11 20.50 2026/06/12 15:58:20 extend-hours -0.5 -2.43902439 Artivion Inc. 0.00 20.35 20.43 0.00 0.00 -3.12
aos 58.53 59.15 2026/06/12 17:09:20 extend-hours 0.42000000 0.71005917 A.O. Smith Corporation 0.00 58.99 58.12 0.00 0.00 0.03
aosl 45.20 43.91 2026/06/12 16:52:11 extend-hours 1.77000000 4.03097244 Alpha and Omega Semiconductor Limited 0.00 45.01 42.40 0.00 0.00 3.35
aout 10.12 10.28 2026/06/12 16:34:04 extend-hours 0.02000000 0.19455253 American Outdoor Brands Inc. Common Stock 0.00 10.27 10.14 0.00 0.00 -0.49
ap 11.75 11.22 2026/06/12 16:39:00 extend-hours 0.62000000 5.52584670 Ampco-Pittsburgh Corp. 0.00 11.83 10.67 0.00 0.00 4.84
apa 37.02 36.29 2026/06/12 16:56:40 extend-hours 0.19000000 0.52363235 APA Corporation Common Stock 0.00 36.89 37.11 0.00 0.00 -0.16
apam 35.88 35.85 2026/06/12 16:10:00 extend-hours 0.40000000 1.11576011 ARTISAN PARTNERS ASSET MANAGEMENT INC. 0.00 36.00 35.52 0.00 0.00 0.43
apd 281.62 280.00 2026/06/12 16:47:42 extend-hours 9.88000000 3.52857143 Air Products & Chemicals Inc. 0.00 283.28 279.73 0.00 0.00 2.84
apei 53.17 53.61 2026/06/12 17:06:43 extend-hours -1.48000000 -2.76067898 American Public Education Inc. 0.00 53.39 52.76 0.00 0.00 -3.45
apg 42.34 43.00 2026/06/12 17:20:05 extend-hours -0.17000000 -0.39534884 APi Group Corporation 0.00 42.48 42.37 0.00 0.00 -1.08
apge 88.37 89.46 2026/06/12 15:58:14 extend-hours -1.17000000 -1.30784708 Apogee Therapeutics Inc. Common Stock 0.00 89.41 85.91 0.00 0.00 -1.99
aph 154.14 153.77 2026/06/12 17:22:20 extend-hours 1.34000000 0.87143136 Amphenol Corporation 0.00 153.62 148.66 0.00 0.00 0.19
apld 42.80 41.49 2026/06/12 17:22:18 extend-hours 1.32920000 3.20366353 Applied Digital Corporation Common Stock 0.00 42.88 40.93 0.00 0.00 2.52
aple 16.20 16.25 2026/06/12 17:15:37 extend-hours 0.06000000 0.36923077 Apple Hospitality REIT Inc. 0.00 16.18 15.90 0.00 0.00 -0.32
aplm 13.92 13.82 2026/06/12 15:20:50 open 0.60500000 4.37771346 Apollomics Inc. Class A Ordinary Shares 0.00 14.18 14.02 0.00 0.00 3.69
apm 0.82 0.89 2026/06/12 17:16:29 extend-hours -0.03210000 -3.60876897 Aptorum Group Limited Class A Ordinary Shares 0.00 0.85 0.99 0.00 0.00 -4.29
apo 134.00 135.07 2026/06/12 17:20:44 extend-hours -0.03000000 -0.02221071 Apollo Global Management Inc. 0.00 134.71 131.21 0.00 0.00 -0.71
apog 40.14 39.95 2026/06/12 16:20:00 extend-hours 0.31000000 0.77596996 Apogee Enterprises Inc 0.00 40.24 38.66 0.00 0.00 0.09
app 495.92 479.02 2026/06/12 17:21:47 extend-hours 17.43000000 3.63867897 Applovin Corporation Class A Common Stock 0.00 488.68 518.34 0.00 0.00 2.95
appf 160.00 159.56 2026/06/12 17:21:53 extend-hours 1.53000000 0.95888694 AppFolio Inc. Class A 0.00 160.68 165.06 0.00 0.00 0.27
appn 24.06 24.21 2026/06/12 16:11:08 extend-hours 0.41810000 1.72732906 Appian Corporation Class A Common Stock 0.00 24.08 24.05 0.00 0.00 1.04
apps 9.79 10.13 2026/06/12 17:16:20 extend-hours -0.35000000 -3.45508391 Digital Turbine Inc. 0.00 9.97 9.72 0.00 0.00 -4.14
apre 0.70 0.73 2026/06/12 16:13:22 extend-hours -0.07890000 -10.81939428 Aprea Therapeutics Inc. Common stock 0.00 0.74 0.74 0.00 0.00 -11.50
aptv 68.05 68.86 2026/06/12 16:18:35 extend-hours 0.09000000 0.13069997 Aptiv PLC 0.00 68.26 67.93 0.00 0.00 -0.55
apvo 4.91 4.73 2026/06/12 17:08:25 extend-hours -0.08000000 -1.69133192 Aptevo Therapeutics Inc 0.00 4.78 4.79 0.00 0.00 -2.38
apyx 4.64 4.66 2026/06/12 16:48:54 extend-hours 0.04000000 0.85836910 Apyx Medical Corporation Common Stock 0.00 4.78 4.68 0.00 0.00 0.17
aqb 0.99 0.97 2026/06/12 17:12:58 extend-hours 0.03090000 3.17737789 AquaBounty Technologies Inc. 0.00 0.96 0.97 0.00 0.00 2.49
aqms 2.85 2.82 2026/06/12 17:14:11 extend-hours 0.04000000 1.41843972 Aqua Metals Inc. Common Stock 0.00 2.76 3.20 0.00 0.00 0.73
aqn 5.94 5.89 2026/06/12 15:58:20 extend-hours 0.05000000 0.84889643 Algonquin Power & Utilities Corp 0.00 5.90 5.93 0.00 0.00 0.16
aqst 4.25 4.20 2026/06/12 17:21:17 extend-hours -0.04000000 -0.95238095 Aquestive Therapeutics Inc. Common Stock 0.00 4.21 4.03 0.00 0.00 -1.64
ar 34.80 34.00 2026/06/12 17:12:00 extend-hours 0.58000000 1.70588235 ANTERO RESOURCES CORPORATION 0.00 34.62 35.07 0.00 0.00 1.02
aray 0.34 0.34 2026/06/12 17:02:04 extend-hours 0.00130000 0.38235294 Accuray Incorporated 0.00 0.34 0.34 0.00 0.00 -0.30
arbe 0.90 0.92 2026/06/12 17:21:18 extend-hours -0.01780000 -1.93478261 Arbe Robotics Ltd. Ordinary Shares 0.00 0.91 0.88 0.00 0.00 -2.62
arcb 173.04 174.61 2026/06/12 16:44:07 extend-hours 0.37000000 0.21190081 ArcBest Corporation 0.00 174.45 167.57 0.00 0.00 -0.47
arcc 19.31 19.08 2026/06/12 17:18:16 extend-hours 0.23000000 1.20545073 Ares Capital Corporation 0.00 19.15 18.99 0.00 0.00 0.52
arco 8.83 8.82 2026/06/12 16:42:38 extend-hours 0.07000000 0.79365079 ARCOS DORADOS HOLDINGS INC. 0.00 8.84 8.45 0.00 0.00 0.11
arct 6.97 6.97 2026/06/12 16:59:57 extend-hours 0 0 Arcturus Therapeutics Holdings Inc. Common Stock 0.00 6.95 7.07 0.00 0.00 -0.68
ardt 9.53 9.69 2026/06/12 16:20:29 extend-hours -0.32000000 -3.30237358 Ardent Health Partners Inc. 0.00 9.45 9.21 0.00 0.00 -3.99
ardx 5.73 5.80 2026/06/12 17:03:34 extend-hours -0.06000000 -1.03448276 Ardelyx Inc. 0.00 5.79 5.63 0.00 0.00 -1.72
are 53.00 52.64 2026/06/12 16:45:57 extend-hours 0.40000000 0.75987842 Alexandria Real Estate Equities Inc. 0.00 53.28 52.12 0.00 0.00 0.08
areb 0.12 0.09 2026/06/12 15:47:45 open 0.03005 35.35294118 American Rebel Holdings Inc. Common Stock 0.00 0.10 0.10 0.00 0.00 34.67
arec 2.16 2.20 2026/06/12 17:05:01 extend-hours -0.04000000 -1.81818182 AMERICAN RESOURCES CORP 0.00 2.16 2.12 0.00 0.00 -2.50
ares 134.90 134.68 2026/06/12 16:42:38 extend-hours 2.08000000 1.54440154 Ares Management Corporation Class A Common Stock 0.00 135.09 129.86 0.00 0.00 0.86
arhs 7.13 7.11 2026/06/12 15:58:14 extend-hours 0.10000000 1.40646976 Arhaus Inc. Class A Common Stock 0.00 7.11 6.70 0.00 0.00 0.72
ari 10.74 10.82 2026/06/12 16:10:00 extend-hours -0.04000000 -0.36968577 APOLLO COMMERCIAL REAL ESTATE FINANCE INC. 0.00 10.75 10.87 0.00 0.00 -1.05
aris 15.99 15.41 2026/06/12 17:12:03 extend-hours 0.89000000 5.77547047 Aris Water Solutions Inc. 0.00 15.69 15.17 0.00 0.00 5.09
arko 8.80 8.67 2026/06/12 17:18:56 extend-hours 0.15000000 1.73010381 ARKO Corp. Common Stock 0.00 8.63 8.01 0.00 0.00 1.05
arkr 6.08 6.03 2026/06/12 09:30:01 open 0.14000000 2.32172471 Ark Restaurants Corp 0.00 6.18 6.13 0.00 0.00 1.64
arl 14.91 15.10 2026/06/12 16:10:00 extend-hours -0.33000000 -2.18543046 American Realty Investors Inc. 0.00 14.83 14.74 0.00 0.00 -2.87
arlo 12.67 12.77 2026/06/12 17:22:02 extend-hours 0.21000000 1.64447925 Arlo Technologies Inc. 0.00 12.84 12.70 0.00 0.00 0.96
arlp 25.00 24.95 2026/06/12 17:20:37 extend-hours -0.13130000 -0.52625251 Alliance Resource Partners LP 0.00 25.14 25.32 0.00 0.00 -1.21
armk 54.47 54.84 2026/06/12 17:22:15 extend-hours -0.26000000 -0.47410649 ARAMARK 0.00 54.59 53.68 0.00 0.00 -1.16
aroc 36.61 36.12 2026/06/12 17:00:04 extend-hours 0.54000000 1.49501661 Archrock Inc 0.00 36.66 35.44 0.00 0.00 0.81
arow 39.64 38.66 2026/06/12 15:47:42 open 1.75 4.52664252 Arrow Financial Corp 0.00 39.55 38.05 0.00 0.00 3.84
arq 2.68 2.68 2026/06/12 15:58:12 open 0.02000000 0.74626866 Arq Inc. Common Stock 0.00 2.69 2.66 0.00 0.00 0.06
arqq 13.65 13.49 2026/06/12 17:20:59 extend-hours -0.15000000 -1.11193477 Arqit Quantum Inc. Ordinary Shares 0.00 13.59 12.97 0.00 0.00 -1.80
arqt 24.22 24.64 2026/06/12 17:05:20 extend-hours -0.37000000 -1.50192815 Arcutis Biotherapeutics Inc. Common Stock 0.00 24.60 22.96 0.00 0.00 -2.19
arr 17.17 17.21 2026/06/12 17:22:33 extend-hours 0.04520000 0.26263800 ARMOUR Residential REIT Inc. 0.00 17.15 17.01 0.00 0.00 -0.42
arry 7.73 7.56 2026/06/12 16:53:43 extend-hours 0.32000000 4.23280423 Array Technologies Inc. Common Stock 0.00 7.75 7.57 0.00 0.00 3.55
artl 1.33 1.31 2026/06/12 17:16:50 extend-hours 0.02000000 1.52671756 Artelo Biosciences Inc. Common Stock 0.00 1.32 1.34 0.00 0.00 0.84
artna 32.72 32.63 2026/06/12 15:58:14 extend-hours 0.14000000 0.42905302 Artesian Resources Corp 0.00 32.69 32.82 0.00 0.00 -0.26
artv 8.52 8.61 2026/06/12 16:50:12 extend-hours 0.62860000 7.30081301 Artiva Biotherapeutics Inc. Common Stock 0.00 8.53 7.48 0.00 0.00 6.62
artw 2.75 2.77 2026/06/12 15:16:22 open 0.01000000 0.36129778 Arts-Way Manufacturing Co Inc 0.00 2.68 2.64 0.00 0.00 -0.32
arvn 7.43 7.08 2026/06/12 16:56:16 extend-hours 0.49000000 6.92090395 Arvinas Inc 0.00 7.45 7.24 0.00 0.00 6.24
arw 226.78 223.92 2026/06/12 16:24:41 extend-hours 3.92000000 1.75062522 Arrow Electronics Inc. 0.00 225.61 220.54 0.00 0.00 1.07
arwr 74.14 74.53 2026/06/12 15:47:49 open 0.11000000 0.14759157 Arrowhead Research Corporation 0.00 74.51 73.32 0.00 0.00 -0.54
as 35.01 35.90 2026/06/12 17:22:27 extend-hours -0.36000000 -1.00278552 Amer Sports Inc. 0.00 35.59 34.59 0.00 0.00 -1.69
asa 57.97 55.50 2026/06/12 16:33:56 extend-hours 1.82000000 3.27927928 ASA GOLD AND PRECIOUS METALS LIMITED 0.00 56.88 55.47 0.00 0.00 2.59
asan 7.32 7.44 2026/06/12 16:54:48 extend-hours -0.13960000 -1.87634409 Asana Inc. Class A Common Stock 0.00 7.40 7.61 0.00 0.00 -2.56
asb 29.56 29.20 2026/06/12 16:10:00 extend-hours 0.60000000 2.05479452 Associated Banc-Corp 0.00 29.46 28.51 0.00 0.00 1.37
asc 17.10 16.15 2026/06/12 17:09:53 extend-hours 0.70000000 4.33436533 ARDMORE SHIPPING CORPORATION 0.00 16.76 16.54 0.00 0.00 3.65
asg 5.40 5.33 2026/06/12 16:16:24 extend-hours -0.01000000 -0.18761726 LIBERTY ALL-STAR GROWTH FD 0.00 5.32 5.25 0.00 0.00 -0.87
ash 64.98 66.19 2026/06/12 16:08:13 extend-hours -0.55000000 -0.83094123 Ashland Inc. 0.00 65.48 61.92 0.00 0.00 -1.52
asix 22.81 21.50 2026/06/12 16:42:38 extend-hours 1.32000000 6.13953488 AdvanSix Inc. 0.00 22.52 21.68 0.00 0.00 5.45
asle 6.26 6.29 2026/06/12 16:45:15 extend-hours 0.03000000 0.47694754 AerSale Corporation Common Stock 0.00 6.32 6.32 0.00 0.00 -0.21
asmb 23.20 22.60 2026/06/12 15:34:14 open 0.43000000 1.90265487 Assembly Biosciences Inc 0.00 23.15 22.70 0.00 0.00 1.22
asml 1,863.10 1,847.62 2026/06/12 17:22:01 extend-hours -35.93000000 -1.94466921 ASML Holding NV 0.00 1,855.66 1,779.65 0.00 0.00 -2.63
aso 51.01 53.27 2026/06/12 16:42:38 extend-hours -1.32000000 -2.47817516 Academy Sports and Outdoors Inc. 0.00 51.74 51.28 0.00 0.00 -3.16
aspi 6.60 6.30 2026/06/12 17:19:23 extend-hours 0.32000000 5.07936508 ASP Isotopes Inc. Common Stock 0.00 6.44 6.40 0.00 0.00 4.39
aspn 5.92 5.69 2026/06/12 17:16:45 extend-hours 0.18120000 3.18453427 Aspen Aerogels Inc. 0.00 5.81 5.65 0.00 0.00 2.50
asps 6.39 6.48 2026/06/12 15:18:44 open -0.07000000 -1.08024691 Altisource Portfolio Solutions S.A. 0.00 6.48 6.37 0.00 0.00 -1.76
asrt 23.48 23.48 2026/06/12 17:03:27 extend-hours 0.01000000 0.04258944 Assertio Holdings Inc. Common Stock 0.00 23.48 23.46 0.00 0.00 -0.64
asst 15.15 14.67 2026/06/12 17:18:02 extend-hours 0.56000000 3.81731425 Asset Entities Inc. Class B Common Stock 0.00 14.88 14.58 0.00 0.00 3.13
astc 20.49 25.07 2026/06/12 17:21:54 extend-hours -5.93 -23.65376945 Astrotech Corporation (DE) Common Stock 0.00 25.35 26.81 0.00 0.00 -24.34
aste 51.09 50.63 2026/06/12 17:21:55 extend-hours 1.08000000 2.13312265 Astec Industries Inc 0.00 51.21 50.74 0.00 0.00 1.45
asth 38.61 39.85 2026/06/12 15:58:15 extend-hours -1.23000000 -3.08657465 Astrana Health Inc. Common Stock 0.00 39.67 38.76 0.00 0.00 -3.77
asti 7.88 8.48 2026/06/12 17:17:57 extend-hours -0.85000000 -10.02358491 Ascent Solar Technologies Inc. Common Stock 0.00 8.25 7.36 0.00 0.00 -10.71
astl 5.01 4.75 2026/06/12 16:21:11 extend-hours 0.30000000 6.31578947 Algoma Steel Group Inc. Common Shares 0.00 4.93 4.81 0.00 0.00 5.63
asts 83.38 97.00 2026/06/12 17:22:42 extend-hours -14.11 -14.54639175 AST SpaceMobile Inc. Class A Common Stock 0.00 90.61 90.28 0.00 0.00 -15.23
asur 8.70 8.61 2026/06/12 16:49:57 extend-hours 0.03000000 0.34843206 Asure Software Inc 0.00 8.81 8.85 0.00 0.00 -0.34
asx 38.19 37.00 2026/06/12 17:22:09 extend-hours 1.45000000 3.91891892 ASE Technology Holding Co. Ltd. 0.00 37.72 35.64 0.00 0.00 3.23
asys 24.20 23.51 2026/06/12 16:48:03 extend-hours 1.60000000 6.80561463 Amtech Systems Inc 0.00 24.89 20.67 0.00 0.00 6.12
atai 3.94 3.80 2026/06/12 17:22:14 extend-hours 0.13000000 3.42105263 ATAI Life Sciences N.V. Common Shares 0.00 3.88 3.85 0.00 0.00 2.74
atec 8.29 8.05 2026/06/12 15:58:12 open 0.15000000 1.86335404 Alphatec Holdings Inc. 0.00 8.18 8.11 0.00 0.00 1.18
aten 31.19 32.99 2026/06/12 16:13:04 extend-hours -1.46530000 -4.44164898 A10 NETWORKS INC 0.00 32.29 31.44 0.00 0.00 -5.13
ater 1.22 1.23 2026/06/12 15:34:20 open -0.01000000 -0.81300813 Aterian Inc. Common Stock 0.00 1.22 1.15 0.00 0.00 -1.50
atex 83.23 83.06 2026/06/12 17:06:46 extend-hours 1.06000000 1.27618589 Anterix Inc. Common Stock 0.00 83.89 71.46 0.00 0.00 0.59
ati 196.25 200.47 2026/06/12 17:02:39 extend-hours -1.02000000 -0.50880431 ATI Inc. 0.00 199.83 187.68 0.00 0.00 -1.19
atkr 77.74 79.56 2026/06/12 16:27:56 extend-hours 0.28000000 0.35193565 Atkore Inc. 0.00 79.71 79.31 0.00 0.00 -0.33
atlc 90.59 90.00 2026/06/12 16:45:48 extend-hours -0.59000000 -0.65555556 Atlanticus Holdings Corporation 0.00 93.82 88.77 0.00 0.00 -1.34
atln 0.63 0.67 2026/06/12 17:10:05 extend-hours -0.09640000 -14.34523810 Atlantic International Corp. Common Stock 0.00 0.69 0.79 0.00 0.00 -15.03
atlo 30.40 30.25 2026/06/12 15:31:38 open 0.28000000 0.92561983 AMES National Corp 0.00 30.38 30.09 0.00 0.00 0.24
atlx 3.71 3.58 2026/06/12 17:10:47 extend-hours 0.13990000 3.90782123 Atlas Lithium Corporation Common Stock 0.00 3.61 3.54 0.00 0.00 3.22
atmu 49.85 48.74 2026/06/12 16:52:32 extend-hours 1.62000000 3.32375872 Atmus Filtration Technologies Inc. 0.00 49.08 47.65 0.00 0.00 2.64
atni 28.21 27.24 2026/06/12 15:58:13 open 1.22000000 4.47870778 ATN International Inc 0.00 27.76 26.66 0.00 0.00 3.79
ato 169.71 168.22 2026/06/12 16:49:32 extend-hours 1.73000000 1.02841517 Atmos Energy Corporation 0.00 168.87 168.77 0.00 0.00 0.34
atom 9.01 8.71 2026/06/12 17:18:03 extend-hours 0.35000000 4.01836969 Atomera Incorporated Common Stock 0.00 8.92 8.41 0.00 0.00 3.33
atos 2.48 2.57 2026/06/12 17:22:49 extend-hours -0.05500000 -2.14007782 Atossa Therapeutics Inc. Common Stock 0.00 2.60 3.84 0.00 0.00 -2.82
atpc 2.95 3.08 2026/06/12 17:18:52 extend-hours -0.13000000 -4.22077922 Agape ATP Corporation Common Stock 0.00 2.99 3.03 0.00 0.00 -4.91
atr 112.84 117.90 2026/06/12 16:35:53 extend-hours 1.14000000 0.96692112 AptarGroup Inc. 0.00 117.02 114.95 0.00 0.00 0.28
atra 10.57 10.14 2026/06/12 15:03:37 open -0.05000000 -0.49309665 Atara Biotherapeutics Inc 0.00 10.65 10.00 0.00 0.00 -1.18
atrc 28.82 28.47 2026/06/12 15:58:15 extend-hours 0.38000000 1.33497277 AtriCure Inc. 0.00 0.00 27.45 0.00 0.00 0.65
atro 97.00 96.20 2026/06/12 17:13:18 extend-hours 1.20000000 1.24740125 Astronics Corp 0.00 96.82 87.80 0.00 0.00 0.56
ats 26.80 27.00 2026/06/12 16:52:42 extend-hours 0.49000000 1.81481481 ATS Corporation 0.00 27.14 27.06 0.00 0.00 1.13
atyr 0.44 0.47 2026/06/12 17:21:17 extend-hours -0.0262 -5.54380025 aTyr Pharma Inc. Common Stock 0.00 0.45 0.46 0.00 0.00 -6.23
au 86.40 85.03 2026/06/12 16:46:31 extend-hours 2.69000000 3.16358932 AngloGold Ashanti plc 0.00 85.33 83.50 0.00 0.00 2.48
aub 40.50 39.88 2026/06/12 16:30:33 extend-hours 0.80000000 2.00601805 Atlantic Union Bankshares Corporation 0.00 39.81 38.56 0.00 0.00 1.32
audc 10.00 9.57 2026/06/12 17:18:20 extend-hours 0.48500000 5.06792059 AudioCodes Ltd 0.00 0.00 9.56 0.00 0.00 4.38
auna 4.58 4.94 2026/06/12 17:22:13 extend-hours -0.367 -7.42914980 Auna S.A. 0.00 4.93 4.74 0.00 0.00 -8.11
auph 15.94 15.84 2026/06/12 17:20:32 extend-hours -0.03000000 -0.18939394 Aurinia Pharmaceuticals Inc 0.00 15.91 15.77 0.00 0.00 -0.87
aur 6.13 5.97 2026/06/12 17:22:36 extend-hours 0.17000000 2.84757119 Aurora Innovation Inc. Class A Common Stock 0.00 6.02 6.13 0.00 0.00 2.16
aura 6.41 6.20 2026/06/12 16:42:38 extend-hours 0.20000000 3.22580645 Aura Biosciences Inc. Common Stock 0.00 0.00 6.36 0.00 0.00 2.54
auud 1.32 1.33 2026/06/12 17:15:13 extend-hours -0.05500000 -4.13533835 Auddia Inc. Common Stock 0.00 1.32 1.31 0.00 0.00 -4.82
ava 42.43 42.23 2026/06/12 16:42:38 extend-hours 0.42000000 0.99455363 Avista Corporation 0.00 42.54 42.22 0.00 0.00 0.31
avah 6.95 7.01 2026/06/12 16:49:31 extend-hours 0.09000000 1.28388017 Aveanna Healthcare Holdings Inc. Common Stock 0.00 7.04 6.86 0.00 0.00 0.60
aval 5.59 5.47 2026/06/12 16:25:43 extend-hours 0.17000000 3.10786106 GRUPO AVAL ACCIONES Y VALORES S.A. 0.00 5.54 5.14 0.00 0.00 2.42
avav 171.23 183.62 2026/06/12 17:21:25 extend-hours -12.49000000 -6.80209128 AeroVironment Inc. 0.00 175.77 179.31 0.00 0.00 -7.49
avb 187.05 184.78 2026/06/12 16:49:15 extend-hours 2.67000000 1.44496158 AvalonBay Communities Inc. 0.00 185.70 186.86 0.00 0.00 0.76
avbp 30.54 30.20 2026/06/12 15:58:17 extend-hours 0.34000000 1.12582781 ArriVent BioPharma Inc. Common Stock 0.00 30.76 30.47 0.00 0.00 0.44
avd 2.98 2.77 2026/06/12 17:07:47 extend-hours 0.16000000 5.77617329 American Vanguard Corporation 0.00 2.87 2.82 0.00 0.00 5.09
avgo 381.79 383.72 2026/06/12 17:22:55 extend-hours -3.77000000 -0.98248723 Broadcom Inc. Common Stock 0.00 383.31 385.54 0.00 0.00 -1.67
avir 4.47 4.36 2026/06/12 15:58:18 extend-hours 0.13000000 2.98165138 Atea Pharmaceuticals Inc. Common Stock 0.00 4.49 4.36 0.00 0.00 2.30
avl 46.20 46.56 2026/06/12 17:21:51 extend-hours -0.82000000 -1.76116838 Direxion Daily AVGO Bull 2X Shares 0.00 46.27 47.10 0.00 0.00 -2.45
avns 24.96 24.97 2026/06/12 16:10:00 extend-hours -0.02000000 -0.08009612 Avanos Medical Inc. 0.00 24.99 25.01 0.00 0.00 -0.76
avnt 37.75 37.09 2026/06/12 15:58:15 extend-hours 1.24000000 3.34321920 Avient Corporation 0.00 37.74 35.53 0.00 0.00 2.66
avnw 19.68 19.12 2026/06/12 16:37:58 extend-hours 0.25 1.30753138 Aviat Networks Inc. 0.00 19.37 18.76 0.00 0.00 0.62
avo 11.08 11.13 2026/06/12 17:01:12 extend-hours 0.07000000 0.62893082 Mission Produce Inc. Common Stock 0.00 11.17 10.79 0.00 0.00 -0.06
avpt 10.72 10.84 2026/06/12 16:28:09 extend-hours 0.10000000 0.92250923 AvePoint Inc. Class A Common Stock 0.00 10.82 10.73 0.00 0.00 0.24
avr 9.15 9.33 2026/06/12 16:42:38 extend-hours -0.16000000 -1.71489818 Anteris Technologies Global Corp. Common Stock 0.00 9.18 9.40 0.00 0.00 -2.40
avs 7.92 7.89 2026/06/12 17:17:26 extend-hours 0.09000000 1.14068441 Direxion Daily AVGO Bear 1X Shares 0.00 7.88 7.85 0.00 0.00 0.46
avt 91.14 88.49 2026/06/12 17:12:57 extend-hours 2.65000000 2.99468867 Avnet Inc. 0.00 89.16 87.39 0.00 0.00 2.31
avtr 9.38 9.74 2026/06/12 17:20:21 extend-hours -0.33970000 -3.48767967 Avantor Inc. 0.00 9.58 9.58 0.00 0.00 -4.17
avtx 14.85 14.09 2026/06/12 17:09:57 extend-hours 1.05000000 7.45209368 Avalo Therapeutics Inc. Common Stock 0.00 14.48 13.38 0.00 0.00 6.77
avxl 2.50 2.50 2026/06/12 16:27:05 extend-hours 0 0 Anavex Life Sciences 0.00 2.53 2.53 0.00 0.00 -0.68
avy 159.25 160.33 2026/06/12 16:18:33 extend-hours 0.5 0.31185680 Avery Dennison Corp. 0.00 159.78 157.12 0.00 0.00 -0.37
awi 154.83 156.95 2026/06/12 15:58:14 open -0.88000000 -0.56068812 Armstrong World Industries Inc. 0.00 155.42 154.20 0.00 0.00 -1.25
awk 125.08 124.74 2026/06/12 17:18:56 extend-hours 1.86000000 1.49110149 American Water Works Company Inc 0.00 125.44 124.88 0.00 0.00 0.81
awr 77.77 76.97 2026/06/12 16:15:30 extend-hours 0.89000000 1.15629466 American States Water Company 0.00 77.46 77.94 0.00 0.00 0.47
ax 90.28 90.08 2026/06/12 16:10:00 extend-hours 1 1.11012433 Axos Financial Inc. Common Stock 0.00 90.42 88.63 0.00 0.00 0.43
axgn 42.87 42.49 2026/06/12 17:14:56 extend-hours 0.64000000 1.50623676 Axogen Inc. Common Stock 0.00 42.59 42.31 0.00 0.00 0.82
axon 443.45 446.89 2026/06/12 17:19:20 extend-hours -4.10000000 -0.91745172 Axon Enterprise Inc. Common Stock 0.00 443.77 457.38 0.00 0.00 -1.60
axp 325.03 321.80 2026/06/12 17:22:03 extend-hours 6.62000000 2.05717837 American Express Company 0.00 323.12 316.44 0.00 0.00 1.37
axs 101.44 100.58 2026/06/12 16:10:00 extend-hours 1.90000000 1.88904355 Axis Capital Holders Limited 0.00 100.96 98.92 0.00 0.00 1.20
axsm 254.80 253.04 2026/06/12 17:13:51 extend-hours 1.40000000 0.55327221 Axsome Therapeutics Inc 0.00 256.79 245.02 0.00 0.00 -0.13
axta 33.11 33.73 2026/06/12 16:10:00 extend-hours 0.43000000 1.27482953 Axalta Coating Systems Ltd. 0.00 33.21 32.45 0.00 0.00 0.59
axti 97.46 90.60 2026/06/12 17:22:58 extend-hours 8.91000000 9.83443709 AXT Inc 0.00 93.33 89.02 0.00 0.00 9.15
ayi 297.34 292.04 2026/06/12 16:57:03 extend-hours 8.64000000 2.95849884 Acuity Brands Inc. 0.00 294.04 294.06 0.00 0.00 2.27
aytu 2.26 2.19 2026/06/12 16:10:40 extend-hours 0.12000000 5.47445255 AYTU BioPharma Inc. Common Stock 0.00 2.20 2.24 0.00 0.00 4.79
az 6.07 5.98 2026/06/12 16:12:49 extend-hours 0.12000000 2.00668896 A2Z Cust2Mate Solutions Corp. Common Shares 0.00 6.01 6.12 0.00 0.00 1.32
azn 178.75 182.53 2026/06/12 17:00:04 extend-hours -3.53000000 -1.93398165 AstraZeneca PLC 0.00 181.41 181.98 0.00 0.00 -2.62
azo 3,076.03 3,100.00 2026/06/12 17:07:41 extend-hours 34.67000000 1.11838710 AutoZone Inc. 0.00 3,088.83 3,102.10 0.00 0.00 0.43
azta 22.60 22.49 2026/06/12 15:58:13 extend-hours 0.13000000 0.57803468 Azenta Inc. 0.00 22.80 22.62 0.00 0.00 -0.11
azz 150.89 152.19 2026/06/12 16:10:00 extend-hours 0.74000000 0.48623431 AZZ Inc. 0.00 151.50 143.44 0.00 0.00 -0.20
ba 219.36 222.37 2026/06/12 17:22:14 extend-hours -2.60540000 -1.17165085 Boeing Company 0.00 220.53 215.93 0.00 0.00 -1.86
bac 55.92 55.36 2026/06/12 17:22:44 extend-hours 0.76000000 1.37283237 Bank of America Corporation 0.00 55.54 54.55 0.00 0.00 0.69
baer 1.93 1.96 2026/06/12 17:03:42 extend-hours -0.04000000 -2.04081633 Bridger Aerospace Group Holdings Inc. Common Stock 0.00 1.98 1.89 0.00 0.00 -2.73
bafn 5.10 5.25 2026/06/12 15:34:08 open -0.21000000 -3.99992381 BayFirst Financial Corp. Common Stock 0.00 5.25 5.47 0.00 0.00 -4.68
bah 77.50 77.31 2026/06/12 17:11:53 extend-hours 0.21000000 0.27163368 Booz Allen Hamilton Holding Corporation 0.00 77.23 78.26 0.00 0.00 -0.41
ball 56.98 56.97 2026/06/12 17:00:03 extend-hours 0.64000000 1.12339828 Ball Corporation 0.00 56.88 54.63 0.00 0.00 0.44
baly 15.31 14.73 2026/06/12 17:08:57 extend-hours 0.13000000 0.88255261 Bally's Corporation 0.00 15.00 14.58 0.00 0.00 0.20
bam 47.71 47.00 2026/06/12 16:46:29 extend-hours 1.37000000 2.91489362 Brookfield Asset Management Ltd. 0.00 47.19 46.49 0.00 0.00 2.23
banc 20.17 19.98 2026/06/12 15:58:20 extend-hours 0.30000000 1.50150150 Banc of California Inc. 0.00 20.06 19.62 0.00 0.00 0.82
band 65.72 65.18 2026/06/12 17:14:14 extend-hours 1.04500000 1.60325253 Bandwidth Inc. Class A Common Stock 0.00 65.49 65.56 0.00 0.00 0.92
banf 116.27 115.32 2026/06/12 15:58:05 open 2.12000000 1.83836282 Bancfirst Corp 0.00 115.75 113.04 0.00 0.00 1.15
banr 67.20 67.16 2026/06/12 15:58:14 extend-hours 0.39000000 0.58070280 Banner Corp. 0.00 67.23 65.93 0.00 0.00 -0.10
baos 2.82 2.95 2026/06/12 17:09:25 extend-hours -0.20000000 -6.77966102 Baosheng Media Group Holdings Limited Ordinary shares 0.00 3.00 2.88 0.00 0.00 -7.46
bap 369.00 374.47 2026/06/12 16:39:12 extend-hours 1.17000000 0.31244158 Credicorp LTD 0.00 371.81 347.17 0.00 0.00 -0.37
bark 9.76 9.76 2026/06/12 16:27:37 extend-hours -0.09000000 -0.92213115 BARK Inc. 0.00 10.12 9.71 0.00 0.00 -1.61
batra 55.60 55.88 2026/06/12 16:32:07 extend-hours -0.78000000 -1.39584825 Atlanta Braves Holdings Inc. Series A Common Stock 0.00 0.00 54.31 0.00 0.00 -2.08
batrk 50.75 51.35 2026/06/12 15:58:17 extend-hours -0.78000000 -1.51898734 Atlanta Braves Holdings Inc. Series C Common Stock 0.00 51.10 50.30 0.00 0.00 -2.20
bax 20.86 20.67 2026/06/12 16:20:00 extend-hours 0.37000000 1.79003387 Baxter International Inc. 0.00 20.65 20.05 0.00 0.00 1.11
bb 9.18 9.29 2026/06/12 17:22:58 extend-hours -0.11950000 -1.28632939 BlackBerry Limited 0.00 9.27 9.14 0.00 0.00 -1.97
bbai 4.03 4.14 2026/06/12 17:22:24 extend-hours -0.11990000 -2.89613527 BigBear.ai Holdings Inc. 0.00 4.11 4.11 0.00 0.00 -3.58
bbar 20.22 20.27 2026/06/12 16:57:25 extend-hours 0.77000000 3.79871732 Banco BBVA Argentina S.A. 0.00 20.45 18.56 0.00 0.00 3.11
bbcp 11.09 11.09 2026/06/12 17:15:02 extend-hours -0.05000000 -0.45085663 Concrete Pumping Holdings Inc. Common Stock 0.00 11.14 10.82 0.00 0.00 -1.14
bbdc 8.39 8.37 2026/06/12 16:10:00 extend-hours 0 0 Barings BDC Inc. 0.00 8.37 8.38 0.00 0.00 -0.68
bbgi 16.56 24.30 2026/06/12 16:44:31 extend-hours -6.98090000 -28.72798354 Beasley Broadcasting Group Inc 0.00 21.82 21.24 0.00 0.00 -29.41
bbio 66.80 67.67 2026/06/12 17:00:07 extend-hours -0.75 -1.10831979 BridgeBio Pharma Inc. Common Stock 0.00 67.32 67.40 0.00 0.00 -1.79
bblg 1.24 1.27 2026/06/12 14:06:24 open -0.02000000 -1.58102767 Bone Biologics Corp Common Stock 0.00 1.23 1.25 0.00 0.00 -2.27
bbnx 14.43 14.44 2026/06/12 15:58:16 extend-hours -0.16000000 -1.10803324 Beta Bionics Inc. Common Stock 0.00 14.67 14.11 0.00 0.00 -1.79
bbsi 34.08 34.20 2026/06/12 15:58:17 extend-hours -0.08000000 -0.23391813 Barrett Business Services 0.00 34.49 33.87 0.00 0.00 -0.92
bbva 22.90 23.13 2026/06/12 16:57:32 extend-hours 0.19000000 0.82144401 Banco Bilbao Vizcaya Argentaria S.A. 0.00 23.14 22.58 0.00 0.00 0.14
bbw 32.18 33.43 2026/06/12 15:58:17 extend-hours -1.76000000 -5.26473228 Build-A-Bear Workshop Inc. 0.00 33.37 33.51 0.00 0.00 -5.95
bbwi 19.40 18.90 2026/06/12 16:38:12 extend-hours 0.69290000 3.66613757 Bath & Body Works Inc. 0.00 18.82 18.30 0.00 0.00 2.98
bby 78.00 77.79 2026/06/12 17:09:07 extend-hours 1.43000000 1.83828256 Best Buy Company Inc. 0.00 78.06 75.35 0.00 0.00 1.15
bc 82.56 82.84 2026/06/12 16:10:00 extend-hours 0.94000000 1.13471753 Brunswick Corporation 0.00 82.82 81.20 0.00 0.00 0.45
bcab 3.80 3.48 2026/06/12 17:16:02 extend-hours 0.34000000 9.77011494 BioAtla Inc. Common Stock 0.00 3.64 3.53 0.00 0.00 9.09
bcal 19.80 19.91 2026/06/12 15:58:20 extend-hours -0.05000000 -0.25113009 California BanCorp Common Stock 0.00 19.82 19.61 0.00 0.00 -0.94
bcax 21.68 21.25 2026/06/12 15:58:17 extend-hours 0.41000000 1.92941176 Bicara Therapeutics Inc. Common Stock 0.00 21.61 20.60 0.00 0.00 1.24
bcbp 11.25 10.98 2026/06/12 15:47:39 open 0.25 2.27686703 BCB Bancorp Inc (NJ) 0.00 11.24 11.15 0.00 0.00 1.59
bcc 72.55 71.54 2026/06/12 16:09:04 extend-hours 0.48000000 0.67095331 Boise Cascade Company 0.00 71.71 69.36 0.00 0.00 -0.01
bcda 0.86 0.80 2026/06/12 17:20:38 extend-hours 0.06359900 7.94987500 BioCardia Inc. Common Stock 0.00 0.81 0.88 0.00 0.00 7.27
bce 24.59 24.65 2026/06/12 16:10:00 extend-hours 0.02000000 0.08113590 BCE Inc. 0.00 24.58 24.51 0.00 0.00 -0.60
bcml 32.16 32.10 2026/06/12 15:58:17 extend-hours 0.29000000 0.90342679 BayCom Corp Common Stock 0.00 32.19 32.05 0.00 0.00 0.22
bco 101.94 101.91 2026/06/12 16:10:00 extend-hours 0.79000000 0.77519380 The Brink's Company 0.00 0.00 101.41 0.00 0.00 0.09
bcpc 165.13 165.73 2026/06/12 15:58:18 extend-hours -0.30000000 -0.18101732 Balchem Corporation 0.00 166.00 162.22 0.00 0.00 -0.87
bcrx 8.75 8.47 2026/06/12 17:18:46 extend-hours 0.20000000 2.36127509 BioCryst Pharmaceuticals Inc 0.00 8.64 8.43 0.00 0.00 1.68
bcs 25.05 25.24 2026/06/12 17:05:15 extend-hours 0.72000000 2.85261490 Barclays PLC 0.00 25.17 24.40 0.00 0.00 2.17
bcsf 13.11 12.89 2026/06/12 17:22:03 extend-hours 0.20000000 1.55159038 Bain Capital Specialty Finance Inc. 0.00 12.92 12.86 0.00 0.00 0.87
bctx 2.77 2.78 2026/06/12 17:13:16 extend-hours 0.03000000 1.07913669 Briacell Therapeutics Corp. Common Shares 0.00 2.76 2.93 0.00 0.00 0.39
bdc 117.34 113.13 2026/06/12 16:15:38 extend-hours 2.92000000 2.58110139 Belden Inc. 0.00 0.00 108.49 0.00 0.00 1.90
bdmd 1.35 1.27 2026/06/12 15:11:27 open -0.09000000 -7.08661417 Baird Medical Investment Holdings Ltd Ordinary Share 0.00 0.00 1.28 0.00 0.00 -7.77
bdsx 15.19 15.01 2026/06/12 15:47:45 open 0.26000000 1.73217855 Biodesix Inc. Common Stock 0.00 15.26 15.11 0.00 0.00 1.05
bdtx 1.75 1.85 2026/06/12 17:06:58 extend-hours -0.06810000 -3.68108108 Black Diamond Therapeutics Inc. Common Stock 0.00 1.79 1.86 0.00 0.00 -4.37
bdx 144.79 147.94 2026/06/12 16:37:01 extend-hours -3.08600000 -2.08598080 Becton Dickinson and Co. 0.00 145.60 149.10 0.00 0.00 -2.77
be 260.50 246.00 2026/06/12 17:23:10 extend-hours 11.62000000 4.72357724 Bloom Energy Corporation 0.00 257.01 253.35 0.00 0.00 4.04
beag 10.63 10.64 2026/06/12 15:58:19 extend-hours 0 0 Bold Eagle Acquisition Corp. Class A Ordinary Shares 0.00 10.63 10.64 0.00 0.00 -0.68
beam 29.42 29.46 2026/06/12 17:22:31 extend-hours -0.38000000 -1.28988459 Beam Therapeutics Inc. Common Stock 0.00 29.58 29.71 0.00 0.00 -1.97
beat 0.76 0.76 2026/06/12 17:23:12 extend-hours 0.00480000 0.62934312 Heartbeam Inc. Common Stock 0.00 0.76 0.78 0.00 0.00 -0.06
beem 1.16 1.19 2026/06/12 17:10:06 extend-hours -0.00900000 -0.75630252 Beam Global Common Stock 0.00 1.17 1.21 0.00 0.00 -1.44
belfa 260.00 264.17 2026/06/12 16:28:15 extend-hours -0.13000000 -0.04921074 Bel Fuse Inc 0.00 266.31 249.53 0.00 0.00 -0.73
belfb 293.58 297.00 2026/06/12 16:14:03 extend-hours -2.85000000 -0.95959596 Bel Fuse Inc 0.00 296.86 278.25 0.00 0.00 -1.64
ben 32.26 31.98 2026/06/12 16:30:05 extend-hours 0.29000000 0.90681676 Franklin Resources Inc. 0.00 32.12 31.60 0.00 0.00 0.22
benf 3.40 3.39 2026/06/12 17:01:14 extend-hours -0.09500000 -2.80235988 Beneficient Class A Common Stock 0.00 0.00 3.46 0.00 0.00 -3.49
bep 34.24 35.31 2026/06/12 16:45:03 extend-hours -1.06000000 -3.00198244 Brookfield Renewable Partners L.P. 0.00 34.59 35.75 0.00 0.00 -3.69
betr 26.55 24.15 2026/06/12 16:16:13 extend-hours 2.41 9.97929607 Better Home & Finance Holding Company Class A Common Stock 0.00 25.58 25.08 0.00 0.00 9.29
bf.a 27.40 27.31 2026/06/12 16:10:00 extend-hours 0.14000000 0.51263274 Brown-Forman Corporation Class A 0.00 27.25 27.03 0.00 0.00 -0.17
bf.b 26.91 26.71 2026/06/12 17:18:48 extend-hours -0.22760000 -0.85211531 Brown-Forman Corporation Class B 0.00 0.00 26.51 0.00 0.00 -1.54
bfam 64.88 65.32 2026/06/12 15:58:17 extend-hours -0.46000000 -0.70422535 BRIGHT HORIZONS FAMILY SOLUTIONS INC. 0.00 64.84 62.89 0.00 0.00 -1.39
bfc 145.49 144.93 2026/06/12 15:58:15 extend-hours 1.17000000 0.80728628 Bank First Corporation Common Stock 0.00 145.03 143.00 0.00 0.00 0.12
bfh 101.71 103.05 2026/06/12 16:20:00 extend-hours 0.08000000 0.07763222 Bread Financial Holdings Inc. 0.00 102.22 96.18 0.00 0.00 -0.61
bfly 5.54 5.71 2026/06/12 17:05:12 extend-hours -0.25 -4.37828371 Butterfly Network Inc. 0.00 5.67 5.16 0.00 0.00 -5.06
bfrg 0.63 0.60 2026/06/12 17:00:01 extend-hours -0.03450000 -5.75000000 Bullfrog AI Holdings Inc. Common Stock 0.00 0.60 0.65 0.00 0.00 -6.43
bfs 37.51 37.41 2026/06/12 15:58:17 extend-hours 0.25 0.66827052 Saul Centers Inc. 0.00 0.00 37.10 0.00 0.00 -0.02
bfst 29.20 29.24 2026/06/12 15:58:13 extend-hours 0.16000000 0.54719562 Business First Bancshares Inc. Common Stock 0.00 29.36 28.81 0.00 0.00 -0.14
bg 128.00 125.62 2026/06/12 16:48:02 extend-hours 1.89000000 1.50453749 Bunge Global SA 0.00 126.60 126.55 0.00 0.00 0.82
bgc 11.85 11.30 2026/06/12 17:11:27 extend-hours 0.64120000 5.67433628 BGC Group Inc. Class A Common Stock 0.00 11.38 11.05 0.00 0.00 4.99
bglc 2.00 2.13 2026/06/12 17:20:23 extend-hours 0.06010000 2.82159624 BioNexus Gene Lab Corp Common stock 0.00 1.96 2.13 0.00 0.00 2.14
bgm 0.39 0.34 2026/06/12 17:20:43 extend-hours 0.03340000 9.71777713 BGM Group Ltd. Class A Ordinary Shares 0.00 0.35 0.35 0.00 0.00 9.03
bgs 4.05 4.00 2026/06/12 17:15:31 extend-hours -0.01000000 -0.25000000 B&G Foods Inc. 0.00 4.03 3.94 0.00 0.00 -0.93
bh.a 1,773.96 1,814.99 2026/06/12 15:47:49 open -15.06000000 -0.82975664 Biglari Holdings Inc. Class A Common Stock 0.00 1,813.07 1,677.22 0.00 0.00 -1.51
bh 339.90 337.39 2026/06/12 16:10:00 extend-hours 4.36000000 1.29227304 Biglari Holdings Inc. Class B Common Stock 0.00 341.68 314.12 0.00 0.00 0.61
bhc 5.07 5.20 2026/06/12 16:51:49 extend-hours -0.10000000 -1.92307692 Bausch Health Companies Inc. 0.00 5.18 5.19 0.00 0.00 -2.61
bhe 91.00 88.49 2026/06/12 17:14:31 extend-hours 0.94000000 1.06226692 Benchmark Electronics 0.00 89.34 85.72 0.00 0.00 0.38
bhf 63.04 63.38 2026/06/12 15:58:16 extend-hours -0.21000000 -0.33133481 Brighthouse Financial Inc. 0.00 63.20 62.89 0.00 0.00 -1.02
bhk 9.01 9.02 2026/06/12 16:10:00 extend-hours 0.02000000 0.22172949 BLACKROCK CORE BD TR 0.00 9.01 8.94 0.00 0.00 -0.46
bhr 2.24 2.57 2026/06/12 17:21:30 extend-hours -0.36000000 -14.00778210 Braemar Hotels & Resorts Inc. Common Stock 0.00 2.38 2.46 0.00 0.00 -14.69
bhrb 67.01 66.73 2026/06/12 15:58:13 extend-hours 0.74000000 1.10894650 Burke & Herbert Financial Services Corp. Common Stock 0.00 66.91 65.79 0.00 0.00 0.42
bhvn 11.28 11.43 2026/06/12 16:42:38 extend-hours -0.09000000 -0.78740157 Biohaven Ltd. 0.00 11.56 11.12 0.00 0.00 -1.47
biaf 1.54 1.65 2026/06/12 17:10:52 extend-hours -0.09000000 -5.45454545 bioAffinity Technologies Inc. Common Stock 0.00 1.58 1.58 0.00 0.00 -6.14
bidu 115.92 116.83 2026/06/12 17:20:49 extend-hours -0.01000000 -0.00855945 Baidu Inc. 0.00 116.75 118.54 0.00 0.00 -0.69
biib 200.05 200.57 2026/06/12 17:16:18 extend-hours 0.09000000 0.04487211 Biogen Inc. Common Stock 0.00 200.90 196.88 0.00 0.00 -0.64
bill 33.25 32.16 2026/06/12 17:23:04 extend-hours 1.07000000 3.32711443 BILL Holdings Inc. 0.00 32.96 33.82 0.00 0.00 2.64
bio 285.94 293.57 2026/06/12 16:10:00 extend-hours -6.5 -2.21412270 Bio-Rad Laboratories Inc.Class A 0.00 286.28 291.96 0.00 0.00 -2.90
bioa 16.64 16.47 2026/06/12 17:12:17 extend-hours 1.59000000 9.65391621 BioAge Labs Inc. Common Stock 0.00 17.40 16.12 0.00 0.00 8.97
biox 0.42 0.43 2026/06/12 15:58:17 extend-hours -0.00510000 -1.18936567 Bioceres Crop Solutions Corp. Ordinary Shares 0.00 0.43 0.43 0.00 0.00 -1.87
bird 3.69 3.82 2026/06/12 17:19:24 extend-hours -0.19000000 -4.97382199 Allbirds Inc. Class A Common Stock 0.00 3.76 3.86 0.00 0.00 -5.66
birk 48.75 46.61 2026/06/12 16:42:38 extend-hours 2.54000000 5.44947436 Birkenstock Holding plc 0.00 48.22 45.03 0.00 0.00 4.76
bivi 1.67 1.68 2026/06/12 15:58:05 extend-hours -0.03000000 -1.78571429 BioVie Inc. Common Stock 0.00 1.66 1.64 0.00 0.00 -2.47
bj 90.17 90.91 2026/06/12 17:20:34 extend-hours 0.11000000 0.12099879 BJs Wholesale Club Holdings Inc. Common Stock 0.00 90.80 90.83 0.00 0.00 -0.56
bjdx 4.79 4.69 2026/06/12 17:01:14 extend-hours 0.10000000 2.13219616 Bluejay Diagnostics Inc. Common Stock 0.00 4.69 4.78 0.00 0.00 1.45
bjri 52.51 51.98 2026/06/12 15:58:19 extend-hours 0.80000000 1.53905348 BJ's Restaurants Inc. 0.00 52.69 47.71 0.00 0.00 0.85
bkd 13.43 12.98 2026/06/12 16:20:00 extend-hours 0.49000000 3.77503852 Brookdale Senior Living Inc. 0.00 13.11 12.73 0.00 0.00 3.09
bke 45.29 45.49 2026/06/12 16:10:00 extend-hours 0.19000000 0.41767421 The Buckle Inc. 0.00 45.32 44.75 0.00 0.00 -0.27
bkh 73.29 71.97 2026/06/12 15:58:14 extend-hours 1.72000000 2.38988467 Black Hills Corporation 0.00 73.28 71.64 0.00 0.00 1.71
bkhar 1.50 1.43 2026/06/12 14:35:55 open 0.13000000 9.09090909 Black Hawk Acquisition Corporation Rights 0.00 1.47 1.41 0.00 0.00 8.41
bkkt 8.50 9.00 2026/06/12 17:21:32 extend-hours 0.15000000 1.66666667 Bakkt Holdings Inc. 0.00 8.79 8.02 0.00 0.00 0.98
bkng 164.93 166.21 2026/06/12 17:20:40 extend-hours 1.34000000 0.80620901 Booking Holdings Inc. Common Stock 0.00 164.61 163.55 0.00 0.00 0.12
bkr 63.55 63.18 2026/06/12 17:16:00 extend-hours -0.34000000 -0.53814498 Baker Hughes Company 0.00 63.34 63.44 0.00 0.00 -1.22
bksy 32.77 35.26 2026/06/12 17:23:17 extend-hours -3.36000000 -9.52921157 BlackSky Technology Inc. 0.00 34.18 33.41 0.00 0.00 -10.21
bku 48.99 49.23 2026/06/12 15:58:19 extend-hours 0.32000000 0.65001016 Bankunited Inc. 0.00 48.85 47.94 0.00 0.00 -0.03
bkv 25.00 24.55 2026/06/12 17:18:14 extend-hours 0.49000000 1.99592668 BKV Corporation 0.00 25.13 25.47 0.00 0.00 1.31
bl 28.70 27.82 2026/06/12 15:58:16 extend-hours 0.80000000 2.87562904 BlackLine Inc. Common Stock 0.00 28.58 28.25 0.00 0.00 2.19
blbd 71.66 72.07 2026/06/12 15:58:15 extend-hours 0.11000000 0.15262939 Blue Bird Corporation Common Stock 0.00 72.45 70.54 0.00 0.00 -0.53
blco 15.08 15.40 2026/06/12 16:41:31 extend-hours -0.21000000 -1.36363636 Bausch + Lomb Corporation 0.00 15.13 15.32 0.00 0.00 -2.05
bld 411.08 412.96 2026/06/12 16:10:00 extend-hours 1.24000000 0.30027121 TopBuild Corp. Common Stock 0.00 411.37 404.00 0.00 0.00 -0.38
bldp 4.27 4.26 2026/06/12 17:18:46 extend-hours 0.04000000 0.93896714 Ballard Power Systems Inc. 0.00 4.22 4.60 0.00 0.00 0.25
bldr 77.90 79.00 2026/06/12 17:05:15 extend-hours -0.80000000 -1.01265823 Builders FirstSource Inc. 0.00 78.62 75.88 0.00 0.00 -1.70
blfs 25.67 26.73 2026/06/12 16:14:02 extend-hours -0.5 -1.87055743 BioLife Solutions Inc. 0.00 26.67 26.61 0.00 0.00 -2.56
blin 1.03 1.05 2026/06/12 16:17:37 extend-hours 0 0 Bridgeline Digital Inc. 0.00 1.05 1.06 0.00 0.00 -0.68
blk 1,030.01 1,028.38 2026/06/12 17:10:54 extend-hours 15.42000000 1.49944573 Blackrock Inc. 0.00 1,029.70 1,010.27 0.00 0.00 0.81
blkb 27.89 27.22 2026/06/12 17:00:20 extend-hours 0.53000000 1.94745545 Blackbaud Inc. 0.00 27.59 27.91 0.00 0.00 1.26
blmn 8.10 8.17 2026/06/12 16:32:26 extend-hours 0.23000000 2.81517748 Bloomin' Brands Inc. Common Stock 0.00 8.37 7.62 0.00 0.00 2.13
blnd 1.69 1.70 2026/06/12 16:10:00 extend-hours -0.06000000 -3.52941176 Blend Labs Inc. 0.00 1.71 1.69 0.00 0.00 -4.21
blne 1.20 1.26 2026/06/12 16:49:00 extend-hours -0.06000000 -4.76190476 EASTSIDE DISTILLING INC. 0.00 1.21 1.16 0.00 0.00 -5.45
blnk 0.67 0.69 2026/06/12 17:22:57 extend-hours -0.01320000 -1.91721133 Blink Charging Co. Common Stock 0.00 0.67 0.68 0.00 0.00 -2.60
blrx 3.31 3.40 2026/06/12 16:10:48 extend-hours -0.10000000 -2.94117647 BioLineRX Ltd 0.00 3.45 3.30 0.00 0.00 -3.63
blx 60.46 59.88 2026/06/12 16:10:00 extend-hours 0.81000000 1.35270541 Banco Latinoamericano de Comercio Exterior S.A 0.00 60.59 58.03 0.00 0.00 0.67
blze 7.62 7.73 2026/06/12 17:11:38 extend-hours -0.03000000 -0.38809832 Backblaze Inc. Class A Common Stock 0.00 7.67 7.61 0.00 0.00 -1.07
bma 99.15 99.13 2026/06/12 15:58:19 extend-hours 0.81000000 0.81710885 Banco Macro S.A. 0.00 99.14 88.48 0.00 0.00 0.13
bmbl 2.70 2.75 2026/06/12 17:04:03 extend-hours -0.03000000 -1.09090909 Bumble Inc. Class A Common Stock 0.00 2.74 2.77 0.00 0.00 -1.78
bmea 1.19 1.17 2026/06/12 17:23:12 extend-hours 0 0 Biomea Fusion Inc. Common Stock 0.00 1.17 1.18 0.00 0.00 -0.68
bmi 131.73 130.01 2026/06/12 16:10:00 extend-hours 1.21000000 0.93069764 Badger Meter Inc. 0.00 131.92 129.68 0.00 0.00 0.25
bmo 169.83 167.00 2026/06/12 16:22:15 extend-hours 1.70000000 1.01796407 Bank of Montreal 0.00 168.52 165.69 0.00 0.00 0.33
bmr 1.60 1.62 2026/06/12 16:26:56 extend-hours -0.01000000 -0.61728395 Beamr Imaging Ltd. Ordinary Share 0.00 1.63 1.69 0.00 0.00 -1.30
bmra 2.00 2.05 2026/06/12 17:02:05 extend-hours -0.09000000 -4.40097800 BIOMERICA INC 0.00 0.00 2.07 0.00 0.00 -5.09
bmrc 26.36 26.14 2026/06/12 15:20:50 open 0.16000000 0.61208875 Bank of Marin Bancorp 0.00 26.25 26.07 0.00 0.00 -0.07
bmrn 56.09 55.54 2026/06/12 15:47:50 open 0.41000000 0.73820670 BioMarin Pharmaceuticals Inc 0.00 55.97 56.48 0.00 0.00 0.05
bmy 57.02 57.45 2026/06/12 17:14:31 extend-hours 0.23000000 0.40034813 Bristol-Myers Squibb Co. 0.00 57.03 56.49 0.00 0.00 -0.28
bn 45.01 45.48 2026/06/12 17:03:54 extend-hours 0.43000000 0.94547054 Brookfield Corporation 0.00 45.24 44.87 0.00 0.00 0.26
bnai 20.57 20.82 2026/06/12 17:23:39 extend-hours -0.75 -3.60230548 Brand Engagement Network Inc. Common Stock 0.00 20.72 20.38 0.00 0.00 -4.29
bnd 73.24 73.21 2026/06/12 17:20:56 extend-hours -0.10000000 -0.13659336 Vanguard Total Bond Market 0.00 73.23 73.01 0.00 0.00 -0.82
bned 11.02 11.64 2026/06/12 16:48:58 extend-hours -0.55000000 -4.72508591 Barnes & Noble Education Inc 0.00 11.41 10.88 0.00 0.00 -5.41
bngo 1.18 1.17 2026/06/12 17:20:50 extend-hours -0.00560000 -0.47863248 Bionano Genomics Inc. Common Stock 0.00 1.19 1.17 0.00 0.00 -1.16
bnl 21.07 20.79 2026/06/12 16:20:00 extend-hours 0.17000000 0.81770082 Broadstone Net Lease Inc. 0.00 21.03 20.87 0.00 0.00 0.13
bnrg 1.25 1.36 2026/06/12 17:15:08 extend-hours -0.18000000 -13.23529412 Brenmiller Energy Ltd Ordinary Shares 0.00 1.32 1.31 0.00 0.00 -13.92
bns 84.97 83.00 2026/06/12 16:22:15 extend-hours 1.30000000 1.56626506 Bank of Nova Scotia 0.00 0.00 81.49 0.00 0.00 0.88
bnt 45.10 45.17 2026/06/12 15:00:02 open 0.14000000 0.30994023 Brookfield Wealth Solutions Ltd. 0.00 45.31 44.78 0.00 0.00 -0.37
bntc 11.19 11.05 2026/06/12 15:58:13 open 0.13000000 1.17647059 Benitec Biopharma Inc. Common Stock 0.00 11.21 10.75 0.00 0.00 0.49
bnzi 2.79 3.00 2026/06/12 17:16:29 extend-hours -0.23000000 -7.66666667 Banzai International Inc. Class A Common Stock 0.00 3.03 3.15 0.00 0.00 -8.35
boc 13.61 13.33 2026/06/12 16:10:00 extend-hours 0.24000000 1.80045011 Boston Omaha Corporation 0.00 13.40 13.52 0.00 0.00 1.12
bodi 9.45 9.40 2026/06/12 15:58:14 open 0.09500000 1.01063830 The Beachbody Company Inc. 0.00 9.47 9.68 0.00 0.00 0.33
boh 80.25 79.43 2026/06/12 16:10:00 extend-hours 1.42000000 1.78773763 Bank of Hawaii Corp. 0.00 79.81 78.14 0.00 0.00 1.10
bokf 134.64 133.00 2026/06/12 15:58:15 extend-hours 2.41000000 1.81203008 BOK Financial Corp 0.00 133.45 131.07 0.00 0.00 1.13
bolt 4.63 4.72 2026/06/12 15:09:34 open -0.21000000 -4.44915254 Bolt Biotherapeutics Inc. Common Stock 0.00 0.00 4.62 0.00 0.00 -5.13
boom 7.11 7.01 2026/06/12 15:58:13 open 0.04500000 0.64194009 DMC Global Inc. Common Stock 0.00 7.11 6.94 0.00 0.00 -0.04
boot 170.00 176.56 2026/06/12 17:18:18 extend-hours -4.37000000 -2.47507929 Boot Barn Holdings Inc. 0.00 171.50 168.57 0.00 0.00 -3.16
borr 4.59 4.67 2026/06/12 17:01:22 extend-hours -0.07000000 -1.49892934 Borr Drilling Limited 0.00 4.62 4.67 0.00 0.00 -2.18
bow 27.38 27.40 2026/06/12 15:58:13 extend-hours -0.13000000 -0.47445255 Bowhead Specialty Holdings Inc. 0.00 27.47 26.60 0.00 0.00 -1.16
box 25.39 25.32 2026/06/12 16:10:00 extend-hours -0.10000000 -0.39494471 BOX INC. 0.00 25.43 26.20 0.00 0.00 -1.08
boxl 0.73 0.79 2026/06/12 15:47:37 open -0.03490000 -4.39546599 Boxlight Corporation Class A Common Stock 0.00 0.77 0.74 0.00 0.00 -5.08
bp 42.40 42.23 2026/06/12 17:20:54 extend-hours -0.21900000 -0.51858868 BP p.l.c. 0.00 42.51 42.96 0.00 0.00 -1.20
bpop 161.02 159.83 2026/06/12 15:58:20 extend-hours 2.14000000 1.33892261 Popular Inc 0.00 160.02 156.27 0.00 0.00 0.65
br 144.99 143.46 2026/06/12 17:03:46 extend-hours 0.01000000 0.00697058 Broadridge Financial Solutions Inc 0.00 143.60 147.72 0.00 0.00 -0.68
brag 1.63 1.70 2026/06/12 11:04:51 open -0.05000000 -2.94117647 Bragg Gaming Group Inc. Common Shares 0.00 1.65 1.66 0.00 0.00 -3.63
brbr 8.81 8.97 2026/06/12 16:22:43 extend-hours -0.10000000 -1.11482720 BellRing Brands Inc. 0.00 8.77 8.55 0.00 0.00 -1.80
brc 82.67 81.34 2026/06/12 15:58:19 extend-hours 1.46000000 1.79493484 Brady Corporation 0.00 82.19 80.34 0.00 0.00 1.11
brcc 1.36 1.33 2026/06/12 17:16:38 extend-hours 0.04000000 3.00751880 BRC Inc. 0.00 1.35 1.28 0.00 0.00 2.32
brfh 2.21 2.27 2026/06/12 15:58:12 extend-hours -0.02000000 -0.88300221 Barfresh Food Group Inc. Common Stock 0.00 0.00 2.19 0.00 0.00 -1.57
brk.b 489.15 486.67 2026/06/12 17:23:32 extend-hours 3.41000000 0.70068013 BERKSHIRE HATHAWAY Class B 0.00 486.02 486.49 0.00 0.00 0.02
brkr 54.09 54.25 2026/06/12 17:18:59 extend-hours -0.95000000 -1.75131349 Bruker Corporation 0.00 53.94 55.62 0.00 0.00 -2.44
brku 22.15 21.99 2026/06/12 17:08:08 extend-hours 0.40100000 1.82355616 Direxion Daily BRKB Bull 2X Shares 0.00 21.90 21.97 0.00 0.00 1.14
brls 1.44 1.40 2026/06/12 14:04:49 open 0.02000000 1.42857143 Borealis Foods Inc. Class A Common Shares 0.00 1.36 1.47 0.00 0.00 0.74
brlt 1.15 1.22 2026/06/12 16:47:38 extend-hours -0.05000000 -4.09836066 Brilliant Earth Group Inc. Class A Common Stock 0.00 1.23 1.23 0.00 0.00 -4.78
bro 59.48 59.98 2026/06/12 16:38:17 extend-hours 0.04000000 0.06668890 Brown & Brown Inc. 0.00 60.02 59.37 0.00 0.00 -0.62
bros 65.81 65.00 2026/06/12 17:20:46 extend-hours 0.77000000 1.18461538 Dutch Bros Inc. 0.00 65.53 60.13 0.00 0.00 0.50
brsp 5.70 5.64 2026/06/12 16:50:41 extend-hours 0.02000000 0.35460993 BrightSpire Capital Inc. 0.00 5.57 5.58 0.00 0.00 -0.33
brt 15.10 15.01 2026/06/12 16:10:00 extend-hours 0.17000000 1.13257828 BRT Apartments Corp 0.00 14.99 14.85 0.00 0.00 0.45
brtx 0.35 0.36 2026/06/12 16:40:19 extend-hours -0.00700000 -1.92228477 BioRestorative Therapies Inc. Common Stock (NV) 0.00 0.36 0.38 0.00 0.00 -2.61
brx 32.63 32.43 2026/06/12 17:22:30 extend-hours 0.40000000 1.23342584 BRIXMOR PROPERTY GROUP INC. 0.00 32.54 31.73 0.00 0.00 0.55
brze 21.99 21.51 2026/06/12 16:52:44 extend-hours 0 0 Braze Inc. Class A Common Stock 0.00 21.66 22.19 0.00 0.00 -0.68
bsac 32.59 32.66 2026/06/12 15:58:20 extend-hours 0.09000000 0.27556644 Banco Santander-Chile 0.00 32.73 31.31 0.00 0.00 -0.41
bsbk 9.07 9.02 2026/06/12 11:04:53 open -0.01000000 -0.11086475 Bogota Financial Corp. Common Stock 0.00 8.99 8.97 0.00 0.00 -0.80
bsbr 5.49 5.44 2026/06/12 17:13:38 extend-hours 0.15000000 2.75735294 BANCO SANTANDER (BRASIL) SA 0.00 5.36 5.28 0.00 0.00 2.07
bset 15.70 15.43 2026/06/12 15:47:49 open 0.25500000 1.65262476 Bassett Furniture Industries I 0.00 15.65 14.98 0.00 0.00 0.97
bsm 13.97 13.67 2026/06/12 16:10:00 extend-hours 0.15000000 1.09729334 Black Stone Minerals L.P. 0.00 13.93 13.84 0.00 0.00 0.41
bsrr 40.72 40.39 2026/06/12 15:58:15 extend-hours 0.43000000 1.06461996 Sierra Bancorp 0.00 40.43 39.82 0.00 0.00 0.38
bsvn 46.30 46.23 2026/06/12 15:47:45 open 0.84000000 1.81700195 Bank7 Corp. Common stock 0.00 0.00 45.43 0.00 0.00 1.13
bsx 46.75 47.60 2026/06/12 17:21:41 extend-hours -0.41470000 -0.87121849 Boston Scientific Corp. 0.00 46.98 48.11 0.00 0.00 -1.56
bsy 30.78 30.43 2026/06/12 15:58:18 extend-hours -0.01970000 -0.06473874 Bentley Systems Incorporated Class B Common Stock 0.00 30.58 32.13 0.00 0.00 -0.75
btai 1.14 1.10 2026/06/12 17:22:47 extend-hours 0.05000000 4.54545455 BioXcel Therapeutics Inc. Common Stock 0.00 1.13 1.10 0.00 0.00 3.86
btbt 1.75 1.73 2026/06/12 17:21:26 extend-hours 0.02000000 1.15606936 Bit Digital Inc. Ordinary Shares 0.00 1.75 1.73 0.00 0.00 0.47
btcs 1.16 1.18 2026/06/12 17:01:10 extend-hours -0.05000000 -4.23728814 BTCS Inc. Common Stock 0.00 1.17 1.23 0.00 0.00 -4.92
btct 1.27 1.32 2026/06/12 17:20:24 extend-hours -0.06000000 -4.54545455 BTC Digital Ltd. Ordinary Shares 0.00 1.24 1.23 0.00 0.00 -5.23
btdr 17.85 17.40 2026/06/12 17:21:47 extend-hours 0.19000000 1.09195402 Bitdeer Technologies Group Class A Ordinary Shares 0.00 17.51 17.49 0.00 0.00 0.41
bte 4.64 4.62 2026/06/12 16:55:54 extend-hours -0.04000000 -0.86580087 Baytex Energy Corp. 0.00 4.64 4.74 0.00 0.00 -1.55
btmd 2.41 2.42 2026/06/12 16:35:55 extend-hours 0 0 Biote Corp. Class A Common Stock 0.00 2.43 2.34 0.00 0.00 -0.68
btoc 0.32 0.31 2026/06/12 16:11:51 extend-hours -0.01520000 -4.88745981 Armlogi Holding Corp. common stock 0.00 0.31 0.32 0.00 0.00 -5.57
btog 2.00 1.84 2026/06/12 17:00:20 extend-hours 0.13000000 7.06521739 Bit Origin Limited Ordinary Shares 0.00 1.93 1.78 0.00 0.00 6.38
btsg 63.29 63.57 2026/06/12 15:58:16 extend-hours 0.15000000 0.23597892 BrightSpring Health Services Inc. Common Stock 0.00 62.98 60.75 0.00 0.00 -0.45
btsgu 207.11 206.38 2026/06/12 14:45:01 open -2.10000000 -1.01754046 BrightSpring Health Services Inc. Tangible Equity Unit 0.00 206.38 200.46 0.00 0.00 -1.70
btu 27.50 26.24 2026/06/12 17:13:22 extend-hours 1.37000000 5.22103659 Peabody Energy Corporation 0.00 27.05 27.24 0.00 0.00 4.54
bud 82.08 82.55 2026/06/12 17:18:16 extend-hours 0.64000000 0.77528770 Anheuser-Busch INBEV SA/NV 0.00 82.52 80.77 0.00 0.00 0.09
bur 4.27 4.33 2026/06/12 16:10:00 extend-hours 0.02000000 0.46189376 Burford Capital Limited 0.00 4.33 4.34 0.00 0.00 -0.22
burl 338.40 345.22 2026/06/12 16:54:56 extend-hours -3.97000000 -1.14999131 BURLINGTON STORES INC. 0.00 341.19 327.22 0.00 0.00 -1.83
buse 28.75 28.72 2026/06/12 15:58:20 extend-hours 0.31500000 1.09679666 First Busey Corporation Class A Common Stock 0.00 28.73 28.20 0.00 0.00 0.41
bv 12.89 12.79 2026/06/12 16:10:00 extend-hours 0.22000000 1.72009382 BrightView Holdings Inc. Common Stock 0.00 12.94 12.64 0.00 0.00 1.04
bvn 33.45 33.30 2026/06/12 16:15:06 extend-hours 0.69000000 2.07207207 Compania de Minas Buenaventura S.A. 0.00 33.41 31.39 0.00 0.00 1.39
bvs 8.51 8.75 2026/06/12 15:58:18 extend-hours -0.17000000 -1.94285714 Bioventus Inc. Class A Common Stock 0.00 8.66 8.93 0.00 0.00 -2.63
bw 16.21 15.84 2026/06/12 17:09:57 extend-hours 0.22000000 1.38888889 Babcock & Wilcox Enterprises Inc. 0.00 15.98 15.65 0.00 0.00 0.70
bwa 74.51 75.14 2026/06/12 16:10:00 extend-hours -0.34000000 -0.45248869 BorgWarner Inc. 0.00 74.79 73.72 0.00 0.00 -1.14
bwb 19.97 19.83 2026/06/12 15:58:15 extend-hours 0.28000000 1.41200202 Bridgewater Bancshares Inc. Common Stock 0.00 19.85 19.58 0.00 0.00 0.73
bwen 4.24 4.18 2026/06/12 15:31:36 open 0.05000000 1.19617225 Broadwind Inc. Common Stock 0.00 4.16 3.99 0.00 0.00 0.51
bwfg 55.73 55.40 2026/06/12 15:58:20 extend-hours 0.49000000 0.88447653 Bankwell Financial Group Inc 0.00 55.65 54.87 0.00 0.00 0.20
bwin 18.13 18.44 2026/06/12 16:42:38 extend-hours -0.34000000 -1.84381779 The Baldwin Insurance Group Inc. Class A Common Stock 0.00 18.31 19.12 0.00 0.00 -2.53
bwlp 21.54 20.41 2026/06/12 16:10:00 extend-hours 0 0 BW LPG Limited 0.00 20.72 21.17 0.00 0.00 -0.68
bwmn 31.09 31.81 2026/06/12 15:58:13 open -0.45000000 -1.41464948 Bowman Consulting Group Ltd. Common Stock 0.00 31.54 31.77 0.00 0.00 -2.10
bwmx 18.87 18.21 2026/06/12 16:51:57 extend-hours -0.10000000 -0.54914882 Betterware de Mexico S.A.P.I. de C.V. 0.00 0.00 18.22 0.00 0.00 -1.23
bwxt 195.00 196.50 2026/06/12 17:22:35 extend-hours -0.68000000 -0.34605598 BWX Technologies Inc. 0.00 195.74 188.01 0.00 0.00 -1.03
bx 122.97 122.42 2026/06/12 17:20:26 extend-hours 2.14000000 1.74808038 Blackstone Inc. 0.00 122.31 118.77 0.00 0.00 1.06
bxc 55.06 56.00 2026/06/12 16:10:00 extend-hours -0.48000000 -0.85714286 BlueLinx Holdings Inc. 0.00 56.36 53.29 0.00 0.00 -1.54
bxp 66.28 66.30 2026/06/12 16:20:00 extend-hours 0.05000000 0.07541478 BXP Inc. 0.00 66.43 65.24 0.00 0.00 -0.61
by 35.51 35.33 2026/06/12 15:47:40 open 0.32000000 0.90574583 Byline Bancorp Inc. Common Stock 0.00 35.33 34.57 0.00 0.00 0.22
byd 87.46 87.05 2026/06/12 16:10:00 extend-hours 0.91000000 1.04537622 Boyd Gaming Corporation 0.00 86.54 87.11 0.00 0.00 0.36
bynd 0.69 0.70 2026/06/12 17:24:03 extend-hours -0.01870000 -2.67066552 Beyond Meat Inc. Common Stock 0.00 0.70 0.71 0.00 0.00 -3.36
byrn 6.45 6.44 2026/06/12 16:21:41 extend-hours -0.10000000 -1.55279503 Byrna Technologies Inc. Common Stock 0.00 6.39 6.23 0.00 0.00 -2.24
bysi 1.58 1.63 2026/06/12 15:58:14 extend-hours -0.08000000 -4.90797546 BeyondSpring Inc. Ordinary Shares 0.00 1.66 1.68 0.00 0.00 -5.59
bzai 1.48 1.53 2026/06/12 17:23:26 extend-hours -0.08000000 -5.22875817 Blaize Holdings Inc. Common Stock 0.00 1.52 1.58 0.00 0.00 -5.91
bzfd 1.31 1.39 2026/06/12 17:23:48 extend-hours -0.06220000 -4.47482014 BuzzFeed Inc. Class A Common Stock 0.00 1.35 1.36 0.00 0.00 -5.16
bzh 27.40 27.48 2026/06/12 15:58:20 extend-hours -0.28000000 -1.01892285 Beazer Homes USA Inc. New 0.00 27.44 26.77 0.00 0.00 -1.70
c 139.80 139.75 2026/06/12 17:13:34 extend-hours 1.58000000 1.13059034 Citigroup Inc. 0.00 138.79 134.39 0.00 0.00 0.45
caap 26.43 26.43 2026/06/12 16:10:00 extend-hours 0.09000000 0.34052213 Corporacion America Airports S.A. 0.00 26.41 25.67 0.00 0.00 -0.34
caba 3.01 3.00 2026/06/12 17:18:37 extend-hours 0.00130000 0.04333333 Cabaletta Bio Inc. Common Stock 0.00 3.00 3.12 0.00 0.00 -0.64
cabo 46.67 41.45 2026/06/12 16:48:58 extend-hours 5.43 13.10012063 Cable One Inc. 0.00 41.58 42.42 0.00 0.00 12.42
cac 52.68 52.22 2026/06/12 16:42:38 extend-hours 0.94000000 1.80007660 Camden National Corporation 0.00 52.37 51.38 0.00 0.00 1.12
cacc 547.61 549.68 2026/06/12 15:58:17 extend-hours -0.70000000 -0.12734682 Credit Acceptance Corp 0.00 550.71 555.15 0.00 0.00 -0.81
caci 520.31 527.14 2026/06/12 17:12:52 extend-hours -6.02000000 -1.14201161 CACI INTERNATIONAL CLA 0.00 0.00 524.43 0.00 0.00 -1.83
cadl 8.45 8.23 2026/06/12 16:56:48 extend-hours 0.40000000 4.86026731 Candel Therapeutics Inc. Common Stock 0.00 8.47 8.46 0.00 0.00 4.18
cae 25.30 25.49 2026/06/12 16:10:00 extend-hours -0.19000000 -0.74539035 CAE INC 0.00 25.29 25.39 0.00 0.00 -1.43
cag 13.69 13.44 2026/06/12 17:23:59 extend-hours 0.24140000 1.79613095 Conagra Brands Inc. 0.00 13.46 13.22 0.00 0.00 1.11
cah 221.85 222.47 2026/06/12 17:02:57 extend-hours 2.69000000 1.20915180 Cardinal Health Inc. 0.00 223.21 214.03 0.00 0.00 0.52
cake 75.50 75.46 2026/06/12 17:20:44 extend-hours 0.5 0.66260270 Cheesecake Factory (The) 0.00 75.54 70.36 0.00 0.00 -0.02
cal 14.68 14.83 2026/06/12 15:58:19 extend-hours -0.09000000 -0.60687795 Caleres Inc 0.00 14.74 13.81 0.00 0.00 -1.29
calc 0.87 0.91 2026/06/12 16:10:47 extend-hours -0.02030000 -2.23076923 CalciMedica Inc. Common Stock 0.00 0.90 0.94 0.00 0.00 -2.92
calm 77.95 79.78 2026/06/12 17:17:19 extend-hours -1.77000000 -2.21860115 Cal-Maine Foods Inc 0.00 78.74 77.79 0.00 0.00 -2.90
calx 38.39 38.90 2026/06/12 16:10:00 extend-hours -0.17000000 -0.43701799 CALIX INC. 0.00 38.79 38.18 0.00 0.00 -1.12
camp 4.23 4.22 2026/06/12 15:58:14 extend-hours -0.03000000 -0.71090047 CAMP4 Therapeutics Corporation Common Stock 0.00 4.29 4.16 0.00 0.00 -1.40
camt 198.88 184.80 2026/06/12 17:05:30 extend-hours 10.84000000 5.86580087 Camtek Ltd 0.00 192.13 174.19 0.00 0.00 5.18
capr 25.76 25.11 2026/06/12 17:23:17 extend-hours 0.76000000 3.02668260 Capricor Therapeutics Inc 0.00 25.00 25.85 0.00 0.00 2.34
car 185.00 191.68 2026/06/12 17:16:03 extend-hours -1.61000000 -0.83994157 Avis Budget Group Inc. 0.00 190.90 182.73 0.00 0.00 -1.52
care 29.82 29.74 2026/06/12 15:58:15 extend-hours 0.31500000 1.05917956 Carter Bankshares Inc. Common Stock 0.00 29.85 29.08 0.00 0.00 0.37
carg 27.17 28.02 2026/06/12 16:42:38 extend-hours -0.51000000 -1.82012848 CarGurus Inc. Class A Common Stock 0.00 27.41 27.68 0.00 0.00 -2.50
carr 69.47 70.11 2026/06/12 16:44:39 extend-hours 0.17000000 0.24247611 Carrier Global Corporation 0.00 69.69 68.79 0.00 0.00 -0.44
cars 9.48 9.53 2026/06/12 16:10:00 extend-hours -0.08000000 -0.83945435 Cars.com Inc. Common Stock 0.00 9.50 9.47 0.00 0.00 -1.52
cart 40.70 41.78 2026/06/12 17:21:14 extend-hours -1.20160000 -2.87601723 Maplebear Inc. Common Stock 0.00 41.38 41.64 0.00 0.00 -3.56
cash 84.29 83.49 2026/06/12 15:58:15 extend-hours 1.26000000 1.50916277 Pathward Financial Inc. Common Stock 0.00 84.36 81.82 0.00 0.00 0.82
cass 49.54 49.10 2026/06/12 15:47:42 open 0.01000000 0.02036660 Cass Information Systems Inc 0.00 49.15 48.51 0.00 0.00 -0.66
casy 890.20 920.00 2026/06/12 17:15:26 extend-hours -21.14000000 -2.29782609 Casey's General Stores Inc 0.00 923.36 821.32 0.00 0.00 -2.98
cat 909.86 905.24 2026/06/12 17:21:01 extend-hours 12.94000000 1.42945517 Caterpillar Inc. 0.00 905.41 897.68 0.00 0.00 0.74
cato 3.20 3.22 2026/06/12 16:10:00 extend-hours 0 0 CATO CORP 0.00 3.20 3.20 0.00 0.00 -0.68
caty 60.88 60.24 2026/06/12 15:58:14 open 1.07000000 1.77622842 Cathay General Bancorp 0.00 60.54 59.28 0.00 0.00 1.09
cava 90.89 89.00 2026/06/12 17:22:44 extend-hours 2.75 3.08988764 CAVA Group Inc. 0.00 89.82 80.60 0.00 0.00 2.41
cb 328.51 325.62 2026/06/12 17:04:31 extend-hours 0.21000000 0.06449235 Chubb Limited 0.00 325.56 326.66 0.00 0.00 -0.62
cban 21.12 20.91 2026/06/12 16:10:00 extend-hours 0.34000000 1.62601626 Colony Bankcorp Inc. 0.00 0.00 20.52 0.00 0.00 0.94
cbat 0.72 0.72 2026/06/12 17:22:42 extend-hours -0.00830000 -1.15277778 CBAK Energy Technology Inc. Common Stock 0.00 0.72 0.72 0.00 0.00 -1.84
cbl 49.70 49.43 2026/06/12 16:10:00 extend-hours -0.05000000 -0.10115315 CBL & Associates Properties Inc. 0.00 49.52 49.29 0.00 0.00 -0.79
cbll 18.47 18.15 2026/06/12 15:58:19 extend-hours 0.32000000 1.76308540 CeriBell Inc. Common Stock 0.00 18.29 18.32 0.00 0.00 1.08
cbna 37.36 38.03 2026/06/12 16:10:00 extend-hours -1 -2.62950302 Chain Bridge Bancorp Inc. 0.00 37.52 37.13 0.00 0.00 -3.31
cbnk 34.07 33.80 2026/06/12 15:58:16 extend-hours 0.40000000 1.18343195 Capital Bancorp Inc. 0.00 33.84 33.30 0.00 0.00 0.50
cbre 133.45 132.46 2026/06/12 17:04:56 extend-hours 1.5 1.13241733 CBRE GROUP INC. 0.00 133.44 133.04 0.00 0.00 0.45
cbrl 46.94 46.72 2026/06/12 17:22:38 extend-hours 1.47000000 3.14640411 Cracker Barrel Old Country Store Inc. 0.00 46.55 40.12 0.00 0.00 2.46
cbsh 55.86 55.39 2026/06/12 15:58:19 extend-hours 0.74000000 1.33598122 Commerce Bancshares Inc 0.00 54.99 54.00 0.00 0.00 0.65
cbt 87.69 86.26 2026/06/12 15:58:14 open 2.19000000 2.53883608 Cabot Corporation 0.00 87.14 84.06 0.00 0.00 1.85
cbu 66.18 65.85 2026/06/12 16:10:00 extend-hours 0.83000000 1.26044039 Community Financial System Inc. 0.00 65.99 64.79 0.00 0.00 0.58
cbus 1.24 1.28 2026/06/12 16:42:54 extend-hours -0.01960000 -1.53125000 Cibus Inc. Class A Common Stock 0.00 0.00 1.24 0.00 0.00 -2.22
cbz 35.26 33.90 2026/06/12 16:22:35 extend-hours 1.32000000 3.89380531 CBIZ Inc. 0.00 34.90 34.11 0.00 0.00 3.21
cc 22.00 21.68 2026/06/12 17:24:17 extend-hours 0.48000000 2.21402214 The Chemours Company 0.00 21.86 20.90 0.00 0.00 1.53
ccap 11.25 11.20 2026/06/12 15:34:16 open 0.07000000 0.62500000 Crescent Capital BDC Inc. Common stock 0.00 11.25 11.18 0.00 0.00 -0.06
ccb 73.53 72.21 2026/06/12 15:58:14 extend-hours 1.54000000 2.13266861 Coastal Financial Corporation 0.00 72.87 71.49 0.00 0.00 1.45
ccbg 47.15 46.28 2026/06/12 15:58:17 extend-hours 0.76000000 1.64217805 Capital City Bank Group Inc 0.00 47.02 46.00 0.00 0.00 0.96
cccc 3.96 3.88 2026/06/12 17:23:49 extend-hours 0.10510000 2.70876289 C4 Therapeutics Inc. 0.00 4.00 3.78 0.00 0.00 2.02
ccec 21.38 21.58 2026/06/12 15:26:00 open -0.15000000 -0.69508804 Capital Clean Energy Carriers Corp. Common Share 0.00 21.66 21.73 0.00 0.00 -1.38
ccep 99.25 99.06 2026/06/12 17:14:33 extend-hours 1.65000000 1.66565718 Coca-Cola Europacific Partners plc Ordinary Shares 0.00 98.44 96.70 0.00 0.00 0.98
ccg 0.47 0.48 2026/06/12 15:47:49 open -0.02400000 -5.00000000 Cheche Group Inc. Class A Ordinary Shares 0.00 0.48 0.49 0.00 0.00 -5.68
cci 91.75 92.50 2026/06/12 16:49:30 extend-hours 0.12000000 0.12972973 Crown Castle Inc. 0.00 92.59 92.74 0.00 0.00 -0.55
ccj 100.13 99.99 2026/06/12 17:23:26 extend-hours 1.16030000 1.16041604 Cameco Corporation 0.00 100.51 100.94 0.00 0.00 0.48
cck 98.81 98.84 2026/06/12 15:58:19 extend-hours 1.28000000 1.29502226 Crown Holdings Inc. 0.00 98.62 95.53 0.00 0.00 0.61
ccl 29.13 28.74 2026/06/12 17:22:21 extend-hours 0.98000000 3.40988170 Carnival Corporation 0.00 28.71 27.57 0.00 0.00 2.73
ccld 2.33 2.32 2026/06/12 15:47:41 open -0.02000000 -0.86206897 CareCloud Inc. Common Stock 0.00 2.31 2.34 0.00 0.00 -1.55
ccne 32.87 32.76 2026/06/12 15:47:45 open 0.22000000 0.67155067 CNB Financial Corp/PA 0.00 32.88 31.98 0.00 0.00 -0.01
cco 2.41 2.40 2026/06/12 16:10:00 extend-hours 0.01000000 0.41666667 Clear Channel Outdoor Holdings Inc. Common Stock 0.00 2.39 2.40 0.00 0.00 -0.27
ccoi 15.67 15.09 2026/06/12 17:01:32 extend-hours 0.92000000 6.09675282 Cogent Communications Holdings Inc. 0.00 15.26 15.72 0.00 0.00 5.41
ccrn 13.16 13.18 2026/06/12 16:10:54 extend-hours -0.02000000 -0.15174507 Cross Country Healthcare Inc 0.00 0.00 13.18 0.00 0.00 -0.84
ccs 60.05 60.36 2026/06/12 16:10:00 extend-hours -0.61000000 -1.01060305 CENTURY COMMUNITIES INC. 0.00 60.53 57.83 0.00 0.00 -1.70
ccsi 34.77 34.70 2026/06/12 15:58:13 open -0.09000000 -0.25936599 Consensus Cloud Solutions Inc. Common Stock 0.00 34.94 34.21 0.00 0.00 -0.94
ccu 11.62 11.51 2026/06/12 16:19:36 extend-hours 0.04000000 0.34752389 Compania Cervecerias Unidas S.A. 0.00 11.55 11.17 0.00 0.00 -0.34
cde 17.30 16.59 2026/06/12 17:23:22 extend-hours 0.86000000 5.18384569 Coeur Mining Inc. 0.00 16.54 16.20 0.00 0.00 4.50
cdio 2.00 2.02 2026/06/12 17:03:24 extend-hours -0.01000000 -0.49504950 Cardio Diagnostics Holdings Inc. Common stock 0.00 2.03 1.96 0.00 0.00 -1.18
cdlx 5.51 5.12 2026/06/12 16:42:24 extend-hours 0.29000000 5.66406250 Cardlytics Inc. Common Stock 0.00 5.35 5.22 0.00 0.00 4.98
cdna 22.60 23.53 2026/06/12 17:10:17 extend-hours -0.71000000 -3.01742456 CareDx Inc. 0.00 23.28 22.84 0.00 0.00 -3.70
cdns 385.95 381.22 2026/06/12 17:23:16 extend-hours 1.22000000 0.32002518 Cadence Design Systems 0.00 385.77 385.84 0.00 0.00 -0.36
cdp 34.54 34.34 2026/06/12 16:20:00 extend-hours 0.24000000 0.69889342 COPT Defense Properties 0.00 34.56 33.78 0.00 0.00 0.01
cdre 29.75 30.91 2026/06/12 16:50:22 extend-hours -0.51000000 -1.64995147 Cadre Holdings Inc. 0.00 30.84 30.22 0.00 0.00 -2.33
cdro 9.79 9.69 2026/06/12 15:58:18 extend-hours 0.17000000 1.75438596 Codere Online Luxembourg S.A. Ordinary Shares 0.00 9.75 9.69 0.00 0.00 1.07
cdw 131.74 129.13 2026/06/12 17:22:20 extend-hours 3.06000000 2.36970495 CDW Corporation 0.00 130.43 131.97 0.00 0.00 1.69
cdxs 2.41 2.51 2026/06/12 16:36:28 extend-hours -0.01000000 -0.39840637 Codexis Inc. 0.00 2.44 2.47 0.00 0.00 -1.08
cdzi 3.92 4.03 2026/06/12 17:16:00 extend-hours -0.03010000 -0.74689826 CADIZ Inc. 0.00 4.05 4.02 0.00 0.00 -1.43
ce 53.58 51.46 2026/06/12 16:21:29 extend-hours 1.81000000 3.51729499 Celanese Corporation Common Stock 0.00 52.16 50.94 0.00 0.00 2.83
ceco 97.38 97.53 2026/06/12 17:07:27 extend-hours 0.82000000 0.84076694 Ceco Environmental Corp 0.00 97.87 89.91 0.00 0.00 0.16
ceg 253.96 249.83 2026/06/12 17:24:25 extend-hours 7.36450000 2.94780451 Constellation Energy Corporation Common Stock 0.00 250.15 249.93 0.00 0.00 2.26
celc 88.55 89.46 2026/06/12 16:52:26 extend-hours -0.94000000 -1.05074894 Celcuity Inc. Common Stock 0.00 88.85 89.10 0.00 0.00 -1.74
celh 29.26 28.77 2026/06/12 17:24:04 extend-hours 0.86000000 2.98922489 Celsius Holdings Inc. Common Stock 0.00 28.67 28.29 0.00 0.00 2.30
celu 0.77 0.72 2026/06/12 14:43:11 open -0.01390000 -1.94106968 Celularity Inc. Class A Common Stock 0.00 0.74 0.76 0.00 0.00 -2.63
cenn 4.11 4.05 2026/06/12 16:18:44 extend-hours -0.04260000 -1.05185185 Cenntro Inc. Common Stock 0.00 4.00 4.17 0.00 0.00 -1.74
cent 42.78 42.69 2026/06/12 15:58:16 extend-hours 0.47000000 1.10096041 Central Garden and Pet Co 0.00 0.00 0.00 0.00 0.00 0.42
centa 37.54 37.29 2026/06/12 15:47:45 open 0.54000000 1.44810941 Central Garden & Pet Company 0.00 0.00 0.00 0.00 0.00 0.76
cenx 61.19 60.92 2026/06/12 16:13:45 extend-hours 0.23000000 0.37754432 Century Aluminum Co 0.00 61.21 60.96 0.00 0.00 -0.31
cepo 10.58 10.64 2026/06/12 16:49:42 extend-hours -0.01000000 -0.09398496 Cantor Equity Partners I Inc. Class A Ordinary Shares 0.00 10.63 10.62 0.00 0.00 -0.78
cers 2.58 2.61 2026/06/12 16:24:02 extend-hours -0.03000000 -1.15163148 Cerus Corp 0.00 2.60 2.60 0.00 0.00 -1.84
cert 5.15 5.24 2026/06/12 16:32:16 extend-hours -0.10830000 -2.06679389 Certara Inc. Common Stock 0.00 5.24 5.24 0.00 0.00 -2.75
cetx 3.82 4.14 2026/06/12 16:46:39 extend-hours -0.28000000 -6.76328502 CEMTREX INC. 0.00 3.76 4.60 0.00 0.00 -7.45
cety 1.05 0.96 2026/06/12 17:23:43 extend-hours 0.10300000 10.78308208 Clean Energy Technologies Inc. Common Stock 0.00 0.90 0.85 0.00 0.00 10.10
ceva 46.29 45.60 2026/06/12 17:15:38 extend-hours 0.06000000 0.13157895 CEVA Inc. 0.00 45.79 43.78 0.00 0.00 -0.55
cf 109.60 106.37 2026/06/12 17:10:03 extend-hours 2.92000000 2.74513491 CF Industries Holding Inc. 0.00 106.85 109.40 0.00 0.00 2.06
cfbk 31.09 30.35 2026/06/12 16:34:04 extend-hours 1.01000000 3.32784185 CF Bankshares Inc. Common Stock 0.00 30.51 30.07 0.00 0.00 2.64
cffi 79.88 77.04 2026/06/12 15:47:47 open 0.12000000 0.15576324 C&F Financial Corp 0.00 77.04 76.34 0.00 0.00 -0.53
cffn 8.24 8.18 2026/06/12 15:58:18 extend-hours 0.10000000 1.22249389 Capitol Federal Financial Inc. 0.00 8.23 8.03 0.00 0.00 0.54
cfg 67.90 67.45 2026/06/12 17:09:09 extend-hours 1.14000000 1.69014085 Citizens Financial Group Inc. 0.00 0.00 65.09 0.00 0.00 1.01
cfr 145.14 146.77 2026/06/12 16:43:45 extend-hours 1.89000000 1.28772910 Cullen/Frost Bankers Inc. 0.00 147.86 143.84 0.00 0.00 0.60
cg 45.75 45.00 2026/06/12 16:28:08 extend-hours 1.20000000 2.66666667 The Carlyle Group Inc. Common Stock 0.00 45.59 44.43 0.00 0.00 1.98
cgau 16.14 15.81 2026/06/12 16:39:15 extend-hours 0.52000000 3.28905756 Centerra Gold Inc. 0.00 15.80 15.32 0.00 0.00 2.60
cgbd 10.97 10.93 2026/06/12 15:58:15 extend-hours 0.08000000 0.73193047 Carlyle Secured Lending Inc. Common Stock 0.00 10.92 10.81 0.00 0.00 0.05
cgc 1.01 1.02 2026/06/12 17:23:55 extend-hours -0.00970000 -0.95098039 Canopy Growth Corporation Common Shares 0.00 1.01 1.02 0.00 0.00 -1.64
cgem 13.61 13.07 2026/06/12 17:23:02 extend-hours 0.72000000 5.50879878 Cullinan Therapeutics Inc. Common Stock 0.00 13.27 13.12 0.00 0.00 4.82
cgen 2.08 2.05 2026/06/12 16:34:28 extend-hours 0 0 Compugen Ltd 0.00 2.03 2.03 0.00 0.00 -0.68
cgnt 8.81 8.88 2026/06/12 17:20:08 extend-hours -0.02000000 -0.22522523 Cognyte Software Ltd. Ordinary Shares 0.00 8.89 8.91 0.00 0.00 -0.91
cgnx 63.70 62.34 2026/06/12 17:22:52 extend-hours 1.5 2.40615977 Cognex Corp 0.00 63.37 61.49 0.00 0.00 1.72
cgon 59.68 58.04 2026/06/12 15:58:18 extend-hours 1.92000000 3.30806340 CG Oncology Inc. Common stock 0.00 59.11 56.15 0.00 0.00 2.62
cgtl 0.40 0.41 2026/06/12 17:24:39 extend-hours -0.04230000 -10.31707317 Creative Global Technology Holdings Limited Ordinary Shares 0.00 0.41 0.42 0.00 0.00 -11.00
cgtx 1.20 1.21 2026/06/12 17:11:56 extend-hours 0 0 Cognition Therapeutics Inc. Common Stock 0.00 1.22 1.20 0.00 0.00 -0.68
chci 15.30 15.90 2026/06/12 16:31:38 extend-hours -0.90000000 -5.66037736 Comstock Holding Companies Inc. Class A 0.00 15.99 15.87 0.00 0.00 -6.35
chco 130.74 129.11 2026/06/12 15:58:20 extend-hours 2.22000000 1.71946402 City Holding Co 0.00 0.00 127.75 0.00 0.00 1.03
chd 97.56 97.42 2026/06/12 16:18:36 extend-hours 0.48000000 0.49271197 Church & Dwight Co. Inc. 0.00 96.92 96.95 0.00 0.00 -0.19
chdn 86.95 87.55 2026/06/12 15:58:17 extend-hours -0.13000000 -0.14848658 Churchill Downs Inc 0.00 86.79 87.47 0.00 0.00 -0.83
che 418.68 420.27 2026/06/12 16:40:39 extend-hours -1.56000000 -0.37118995 Chemed Corporation 0.00 418.75 433.87 0.00 0.00 -1.06
chef 90.67 90.65 2026/06/12 15:58:20 extend-hours 0.99000000 1.09211252 The Chef's Warehouse Inc 0.00 90.95 85.02 0.00 0.00 0.41
chgg 1.17 1.12 2026/06/12 17:22:17 extend-hours 0.02000000 1.78571429 CHEGG INC. 0.00 1.12 1.13 0.00 0.00 1.10
chh 109.56 108.87 2026/06/12 16:42:38 extend-hours 2.15000000 1.97483237 Choice Hotels Intnl. 0.00 109.90 107.50 0.00 0.00 1.29
chkp 124.13 123.12 2026/06/12 15:58:16 extend-hours 0.94000000 0.76348278 Check Point Software Technologies Ltd 0.00 124.45 127.81 0.00 0.00 0.08
chmg 72.48 72.65 2026/06/12 15:47:44 open 0.09500000 0.13076394 Chemung Financial Corp 0.00 72.70 71.85 0.00 0.00 -0.55
chmi 2.39 2.38 2026/06/12 14:57:12 open 0.01000000 0.42016807 CHERRY HILL MORTGAGE INVESTMENT CORPORATION 0.00 2.38 2.36 0.00 0.00 -0.26
chnr 3.69 3.58 2026/06/12 14:30:14 open 0.04000000 1.11731844 China Natural Resources Inc. 0.00 3.59 3.99 0.00 0.00 0.43
chpt 6.99 6.61 2026/06/12 17:21:01 extend-hours 0.41000000 6.20272315 ChargePoint Holdings Inc. 0.00 6.94 6.89 0.00 0.00 5.52
chr 1.96 2.10 2026/06/12 16:38:10 extend-hours -0.22000000 -10.47668937 Cheer Holding Inc. Class A Ordinary Share 0.00 2.01 2.05 0.00 0.00 -11.16
chrd 135.26 132.16 2026/06/12 15:58:20 extend-hours 1.60000000 1.21065375 Chord Energy Corporation Common Stock 0.00 135.15 135.90 0.00 0.00 0.53
chrs 1.45 1.42 2026/06/12 17:09:53 extend-hours -0.01990000 -1.40140845 Coherus BioSciences Inc. 0.00 1.40 1.41 0.00 0.00 -2.09
chrw 191.39 194.48 2026/06/12 17:00:43 extend-hours 2.63000000 1.35232415 C.H. Robinson Worldwide Inc. 0.00 194.13 189.07 0.00 0.00 0.67
chscn 25.11 25.11 2026/06/12 14:20:27 open 0.12000000 0.47789725 CHS Inc Preferred Class B Series 2 Reset Rate 0.00 25.10 25.11 0.00 0.00 -0.21
chsn 1.13 1.16 2026/06/12 17:08:35 extend-hours -0.06920000 -5.96551724 Chanson International Holding Class A Ordinary Shares 0.00 1.19 1.24 0.00 0.00 -6.65
cht 46.12 46.21 2026/06/12 15:58:16 extend-hours 0.09000000 0.19476304 CHUNGHWA TELECOM CO. LTD 0.00 45.97 45.21 0.00 0.00 -0.49
chtr 145.69 138.87 2026/06/12 17:23:44 extend-hours 6.68000000 4.81025419 Charter Comm Inc Del CL A New 0.00 141.25 136.78 0.00 0.00 4.13
chwy 19.32 18.80 2026/06/12 17:23:01 extend-hours 0.57000000 3.03191489 Chewy Inc. 0.00 18.80 19.74 0.00 0.00 2.35
ci 298.00 296.22 2026/06/12 16:47:42 extend-hours 3.16000000 1.06677469 The Cigna Group 0.00 0.00 292.95 0.00 0.00 0.38
cia 5.50 5.41 2026/06/12 16:50:46 extend-hours 0 0 Citizens Inc. 0.00 5.51 5.39 0.00 0.00 -0.68
cib 80.31 81.28 2026/06/12 15:58:17 extend-hours -0.63000000 -0.77509843 Bancolombia S.A. 0.00 80.52 74.86 0.00 0.00 -1.46
cien 448.00 445.22 2026/06/12 17:24:06 extend-hours 1.76000000 0.39531018 Ciena Corporation 0.00 449.27 454.82 0.00 0.00 -0.29
cifr 24.49 23.30 2026/06/12 17:24:44 extend-hours 1.87000000 8.02575107 Cipher Mining Inc. Common Stock 0.00 23.58 23.02 0.00 0.00 7.34
cig 2.09 2.10 2026/06/12 16:10:00 extend-hours 0 0 Companhia Energetica De Minas Gerais-CEMIG 0.00 2.11 2.08 0.00 0.00 -0.68
cim 13.62 13.40 2026/06/12 17:22:38 extend-hours 0.04000000 0.29850746 Chimera Investment Corp. 0.00 13.36 13.26 0.00 0.00 -0.39
cinf 169.01 169.23 2026/06/12 16:42:38 extend-hours 0.71000000 0.41954736 Cincinnati Financial Corp 0.00 168.55 165.80 0.00 0.00 -0.27
cing 5.01 5.09 2026/06/12 16:25:56 extend-hours -0.21000000 -4.12573674 Cingulate Inc. Common Stock 0.00 5.05 4.77 0.00 0.00 -4.81
cint 4.12 4.05 2026/06/12 16:27:23 extend-hours -0.04000000 -0.98765432 CI&T Inc 0.00 4.03 4.00 0.00 0.00 -1.67
cion 7.09 6.94 2026/06/12 17:16:54 extend-hours -0.03000000 -0.43227666 CION Investment Corporation 0.00 6.94 6.92 0.00 0.00 -1.12
ciso 0.31 0.32 2026/06/12 15:13:43 open -0.01420000 -4.43750000 CISO Global Inc. Common Stock 0.00 0.31 0.33 0.00 0.00 -5.12
ciss 2.05 2.27 2026/06/12 17:24:51 extend-hours -0.22000000 -9.69162996 C3is Inc. Common Stock 0.00 2.21 2.18 0.00 0.00 -10.38
civb 27.21 26.96 2026/06/12 16:22:43 extend-hours 0.46000000 1.70623145 Civista Bancshares Inc. 0.00 27.15 26.67 0.00 0.00 1.02
cjmb 0.71 0.72 2026/06/12 17:24:52 extend-hours -0.06500000 -8.98783186 Callan JMB Inc. Common Stock 0.00 0.79 0.77 0.00 0.00 -9.67
cl 89.45 89.44 2026/06/12 16:47:42 extend-hours 0.06000000 0.06708408 Colgate-Palmolive Company 0.00 89.19 88.52 0.00 0.00 -0.62
clar 3.08 3.04 2026/06/12 16:27:36 extend-hours 0.05000000 1.64473684 Clarus Corporation Common Stock 0.00 3.09 2.96 0.00 0.00 0.96
clb 13.16 13.11 2026/06/12 16:10:00 extend-hours -0.09000000 -0.68649886 Core Laboratories Inc. 0.00 13.27 13.24 0.00 0.00 -1.37
clbk 20.71 20.81 2026/06/12 15:58:18 extend-hours -0.03000000 -0.14416146 Columbia Financial Inc. Common Stock 0.00 20.78 20.69 0.00 0.00 -0.83
clbt 12.84 12.84 2026/06/12 16:42:38 extend-hours 0 0 Cellebrite DI Ltd. Class A Ordinary Shares 0.00 12.81 13.15 0.00 0.00 -0.68
cldx 30.65 29.94 2026/06/12 16:11:20 extend-hours 1.31000000 4.37541750 Celldex Therapeutics Inc 0.00 30.72 29.56 0.00 0.00 3.69
clf 13.73 13.94 2026/06/12 17:18:03 extend-hours 0.01140000 0.08177905 Cleveland-Cliffs Inc. 0.00 13.81 13.12 0.00 0.00 -0.60
clfd 39.65 40.10 2026/06/12 17:03:24 extend-hours -0.01000000 -0.02493766 Clearfield Inc. 0.00 40.41 39.62 0.00 0.00 -0.71
clgn 0.33 0.34 2026/06/12 16:32:35 extend-hours -0.00140000 -0.40697674 CollPlant Biotechnologies Ltd Ordinary Shares 0.00 0.34 0.36 0.00 0.00 -1.09
clh 287.50 287.66 2026/06/12 16:40:21 extend-hours 1 0.34763262 Clean Harbors Inc 0.00 287.08 285.43 0.00 0.00 -0.34
clik 1.59 1.62 2026/06/12 17:11:16 extend-hours -0.02000000 -1.23456790 Click Holdings Limited Ordinary Share 0.00 1.58 1.64 0.00 0.00 -1.92
clir 4.13 4.18 2026/06/12 14:30:16 open -0.09000000 -2.15311005 ClearSign Technologies Corporation Common Stock (DE) 0.00 4.19 4.14 0.00 0.00 -2.84
clmb 22.83 23.45 2026/06/12 15:47:36 open -0.56000000 -2.38805970 Climb Global Solutions Inc. Common Stock 0.00 23.15 23.43 0.00 0.00 -3.07
clmt 35.09 34.55 2026/06/12 17:12:06 extend-hours -0.5 -1.44717800 Calumet Inc. Common Stock 0.00 35.23 34.88 0.00 0.00 -2.13
clne 1.90 1.90 2026/06/12 17:01:16 extend-hours -0.01000000 -0.52631579 Clean Energy Fuels Corp. 0.00 1.92 1.94 0.00 0.00 -1.21
clnn 5.83 5.52 2026/06/12 16:08:44 extend-hours 0.30000000 5.43478261 Clene Inc. Common Stock 0.00 5.71 5.54 0.00 0.00 4.75
clov 4.77 4.80 2026/06/12 17:20:05 extend-hours -0.15000000 -3.12500000 Clover Health Investments Corp 0.00 4.74 4.43 0.00 0.00 -3.81
clpr 3.30 3.26 2026/06/12 16:10:00 extend-hours 0.02000000 0.61349693 Clipper Realty Inc. Common Stock 0.00 3.26 3.24 0.00 0.00 -0.07
clps 0.97 1.04 2026/06/12 15:58:11 open -0.04000000 -3.84615385 CLPS Incorporation Common Stock 0.00 0.99 0.96 0.00 0.00 -4.53
clpt 13.06 13.80 2026/06/12 17:16:54 extend-hours -0.44000000 -3.18840580 ClearPoint Neuro Inc. Common Stock 0.00 13.74 13.45 0.00 0.00 -3.87
clrb 2.27 2.23 2026/06/12 17:23:32 extend-hours -0.02000000 -0.89686099 Cellectar Biosciences INC NEW 0.00 2.26 2.37 0.00 0.00 -1.58
clro 3.88 3.56 2026/06/12 15:31:38 open -0.08520000 -2.39325843 ClearOne Inc. (DE) Common Stock 0.00 3.75 3.59 0.00 0.00 -3.08
cls 395.00 387.53 2026/06/12 17:24:24 extend-hours 10.84000000 2.79720280 Celestica Inc. 0.00 392.19 378.66 0.00 0.00 2.11
clsk 16.50 16.24 2026/06/12 17:24:04 extend-hours 0.33000000 2.03201970 CLEANSPARK INC 0.00 16.38 15.94 0.00 0.00 1.35
clvt 2.19 2.21 2026/06/12 16:44:04 extend-hours -0.01000000 -0.45248869 Clarivate Plc 0.00 2.20 2.32 0.00 0.00 -1.14
clw 17.68 16.75 2026/06/12 16:10:00 extend-hours 1.18000000 7.04477612 Clearwater Paper Corporation 0.00 17.46 16.30 0.00 0.00 6.36
clwt 1.19 1.17 2026/06/12 17:24:06 extend-hours -0.13000000 -11.11111111 Euro Tech Holdings Co Ltd. New 0.00 1.22 1.31 0.00 0.00 -11.80
clx 97.00 98.90 2026/06/12 17:16:56 extend-hours -1.48000000 -1.49646107 Clorox Company 0.00 97.54 97.04 0.00 0.00 -2.18
clym 11.62 11.12 2026/06/12 17:07:17 extend-hours 0.53000000 4.76618705 Climb Bio Inc. Common Stock 0.00 11.27 10.90 0.00 0.00 4.08
cm 113.77 112.37 2026/06/12 16:22:15 extend-hours 1.62000000 1.44166593 Canadian Imperial Bank of Commerce 0.00 113.41 110.76 0.00 0.00 0.76
cmbt 15.20 14.84 2026/06/12 17:04:30 extend-hours 0.56000000 3.77358491 CMB.TECH NV 0.00 15.16 14.84 0.00 0.00 3.09
cmc 76.21 78.75 2026/06/12 16:34:15 extend-hours 0.01000000 0.01269841 Commercial Metals Company 0.00 78.21 75.42 0.00 0.00 -0.67
cmco 14.01 13.45 2026/06/12 15:58:17 extend-hours 0.47000000 3.49442379 Columbus McKinnon Corp/NY 0.00 13.79 12.89 0.00 0.00 2.81
cmcsa 24.47 24.00 2026/06/12 17:13:10 extend-hours 0.43000000 1.79166667 Comcast Corp 0.00 24.27 23.98 0.00 0.00 1.11
cme 270.00 263.50 2026/06/12 17:20:34 extend-hours 7.82000000 2.96774194 CME Group Inc. 0.00 263.49 258.27 0.00 0.00 2.28
cmg 32.17 31.50 2026/06/12 17:23:18 extend-hours 0.98000000 3.11111111 Chipotle Mexican Grill Inc. 0.00 31.93 30.40 0.00 0.00 2.43
cmi 665.80 664.00 2026/06/12 16:55:52 extend-hours 3.89000000 0.58584337 Cummins Inc. 0.00 665.48 655.87 0.00 0.00 -0.10
cmnd 3.35 3.28 2026/06/12 17:19:00 extend-hours 0.01000000 0.30487805 Clearmind Medicine Inc. Common Shares 0.00 3.36 3.51 0.00 0.00 -0.38
cmp 31.53 30.45 2026/06/12 15:58:20 extend-hours 1.25 4.10509031 Compass Minerals International Inc. 0.00 31.46 29.90 0.00 0.00 3.42
cmpr 88.65 90.51 2026/06/12 15:58:14 open -1.63000000 -1.80090598 Cimpress PLC Ordinary Shares (Ireland) 0.00 0.00 92.56 0.00 0.00 -2.49
cmpx 2.04 2.00 2026/06/12 17:23:02 extend-hours 0.02010000 1.00500000 Compass Therapeutics Inc. Common Stock 0.00 2.02 2.01 0.00 0.00 0.32
cmre 16.45 16.10 2026/06/12 16:53:03 extend-hours 0.57000000 3.54037267 Costamare Inc. 0.00 16.43 16.07 0.00 0.00 2.86
cms 73.57 73.16 2026/06/12 16:18:37 extend-hours 0.72000000 0.98414434 CMS Energy Corporation 0.00 73.39 72.58 0.00 0.00 0.30
cmtl 4.92 4.72 2026/06/12 17:09:27 extend-hours 0.24000000 5.08474576 Comtech Telecommunications 0.00 4.74 4.52 0.00 0.00 4.40
cna 45.12 44.73 2026/06/12 16:42:38 extend-hours 0.27000000 0.60362173 CNA Financial Corporation 0.00 44.99 44.28 0.00 0.00 -0.08
cnc 64.65 64.19 2026/06/12 17:23:25 extend-hours 1.00870000 1.57142857 Centene Corporation 0.00 64.48 64.61 0.00 0.00 0.89
cnck 1.70 1.69 2026/06/12 16:48:20 extend-hours 0.04000000 2.36686391 Coincheck Group N.V. Ordinary Shares 0.00 1.68 1.73 0.00 0.00 1.68
cndt 1.41 1.36 2026/06/12 17:00:36 extend-hours 0.08000000 5.88235294 Conduent Incorporated Common Stock 0.00 1.39 1.41 0.00 0.00 5.20
cnet 0.99 0.98 2026/06/12 16:50:31 extend-hours -0.05000000 -5.10204082 ZW Data Action Technologies Inc. Common Stock 0.00 0.98 0.88 0.00 0.00 -5.79
cney 0.76 0.77 2026/06/12 16:47:39 extend-hours -0.00030000 -0.03896104 CN Energy Group Inc. Class A Ordinary Shares 0.00 0.77 0.84 0.00 0.00 -0.72
cnh 10.60 10.49 2026/06/12 16:42:38 extend-hours 0.24000000 2.28789323 CNH INDUSTRIAL N.V. 0.00 10.62 10.55 0.00 0.00 1.60
cni 118.98 118.33 2026/06/12 16:15:29 extend-hours 0.71000000 0.60004226 Canadian National Railway 0.00 118.79 119.66 0.00 0.00 -0.08
cnk 33.80 34.34 2026/06/12 16:10:00 extend-hours -0.21000000 -0.61153174 Cinemark Holdings Inc. 0.00 33.60 32.53 0.00 0.00 -1.30
cnm 47.50 50.49 2026/06/12 16:18:38 extend-hours -1.73000000 -3.42642107 Core & Main Inc. 0.00 48.74 50.78 0.00 0.00 -4.11
cnmd 34.77 34.79 2026/06/12 16:10:00 extend-hours 0.36000000 1.03478011 CONMED Corporation 0.00 34.69 35.34 0.00 0.00 0.35
cnne 14.42 14.25 2026/06/12 16:10:00 extend-hours -0.23000000 -1.61403509 Cannae Holdings Inc. Common Stock 0.00 14.25 14.38 0.00 0.00 -2.30
cno 50.36 50.27 2026/06/12 16:10:00 extend-hours 0.39000000 0.77581062 CNO Financial Group Inc. 0.00 50.40 49.09 0.00 0.00 0.09
cnob 33.00 32.41 2026/06/12 16:34:25 extend-hours 0.49500000 1.52754205 Center Bancorp Inc 0.00 0.00 31.55 0.00 0.00 0.84
cnp 42.90 42.75 2026/06/12 16:42:38 extend-hours 0.35000000 0.81871345 CenterPoint Energy Inc. 0.00 42.84 42.52 0.00 0.00 0.13
cnq 45.25 44.94 2026/06/12 17:03:08 extend-hours -0.15000000 -0.33377837 Canadian Natural Resources Limited 0.00 45.33 45.51 0.00 0.00 -1.02
cnr 92.17 89.06 2026/06/12 16:10:00 extend-hours 2.16000000 2.42533124 Core Natural Resources Inc. 0.00 92.27 91.90 0.00 0.00 1.74
cns 76.59 76.37 2026/06/12 15:47:48 open 1.03000000 1.34869713 Cohen & Steers Inc. 0.00 77.29 75.68 0.00 0.00 0.66
cnsp 5.00 4.63 2026/06/12 15:34:08 open 0.17000000 3.67170626 CNS Pharmaceuticals Inc. Common Stock 0.00 4.92 4.78 0.00 0.00 2.99
cntx 1.38 1.43 2026/06/12 17:14:20 extend-hours -0.04000000 -2.79720280 Context Therapeutics Inc. Common Stock 0.00 1.45 1.54 0.00 0.00 -3.48
cnvs 2.82 2.50 2026/06/12 17:00:14 extend-hours 0.35050000 14.02000000 Cineverse Corp. Class A Common Stock 0.00 2.71 2.56 0.00 0.00 13.34
cnx 33.17 32.09 2026/06/12 16:34:16 extend-hours 1.04000000 3.24088501 CNX Resources Corporation 0.00 33.02 33.10 0.00 0.00 2.56
cnxc 26.13 26.35 2026/06/12 15:58:18 extend-hours -0.07000000 -0.26565465 Concentrix Corporation Common Stock 0.00 26.10 26.79 0.00 0.00 -0.95
cnxn 72.78 72.45 2026/06/12 15:47:49 open 0.46000000 0.63492063 PC Connection Inc 0.00 73.03 72.76 0.00 0.00 -0.05
coco 80.90 78.65 2026/06/12 17:14:43 extend-hours 2.25 2.86077559 The Vita Coco Company Inc. Common Stock 0.00 80.63 76.67 0.00 0.00 2.18
coda 11.01 12.00 2026/06/12 17:20:51 extend-hours -0.88920000 -7.41000000 Coda Octopus Group Inc. Common stock 0.00 11.71 11.47 0.00 0.00 -8.09
codi 10.08 10.24 2026/06/12 16:36:07 extend-hours 0.20000000 1.95312500 Compass Diversified 0.00 10.42 10.50 0.00 0.00 1.27
codx 4.23 4.70 2026/06/12 17:13:19 extend-hours -0.47000000 -10.00000000 Co-Diagnostics Inc. Common Stock 0.00 4.65 4.92 0.00 0.00 -10.68
cof 184.30 184.03 2026/06/12 17:21:00 extend-hours 2.26000000 1.22806064 Capital One Financial 0.00 183.58 181.47 0.00 0.00 0.54
cofs 32.58 32.48 2026/06/12 15:58:18 extend-hours 0.15000000 0.46182266 CHOICEONE FINANCIAL 0.00 32.57 32.29 0.00 0.00 -0.22
cogt 33.33 32.58 2026/06/12 16:21:36 extend-hours 0.71000000 2.17925107 Cogent Biosciences Inc. Common Stock 0.00 32.82 31.63 0.00 0.00 1.49
cohr 385.74 374.27 2026/06/12 17:24:55 extend-hours 21.87000000 5.84337510 Coherent Corp. 0.00 379.10 373.04 0.00 0.00 5.16
cohu 62.00 58.53 2026/06/12 17:21:11 extend-hours 2.76000000 4.71553050 Cohu Inc 0.00 59.81 55.21 0.00 0.00 4.03
coin 160.10 160.43 2026/06/12 17:24:48 extend-hours -0.17000000 -0.10596522 Coinbase Global Inc. Class A Common Stock 0.00 160.69 157.61 0.00 0.00 -0.79
coke 187.90 186.75 2026/06/12 17:24:22 extend-hours -0.12550000 -0.06720214 Coca-Cola Consolidated Inc. Common Stock 0.00 186.92 184.85 0.00 0.00 -0.75
colb 31.24 31.00 2026/06/12 15:58:16 extend-hours 0.49000000 1.58064516 Columbia Banking Systems Inc 0.00 31.18 30.32 0.00 0.00 0.90
coll 34.65 34.69 2026/06/12 15:58:18 extend-hours 0.30000000 0.86480254 Collegium Pharmaceutical Inc. Common Stock 0.00 34.66 34.14 0.00 0.00 0.18
colm 66.98 67.29 2026/06/12 15:58:17 extend-hours 0.23000000 0.34180413 Columbia Sportswear Co 0.00 67.24 65.57 0.00 0.00 -0.34
comp 8.62 8.55 2026/06/12 17:24:42 extend-hours 0.14000000 1.63742690 Compass Inc. 0.00 8.64 8.07 0.00 0.00 0.95
con 28.13 27.45 2026/06/12 16:10:00 extend-hours 0.89000000 3.24225865 Concentra Group Holdings Parent Inc. 0.00 27.91 26.44 0.00 0.00 2.56
coo 66.99 68.09 2026/06/12 16:36:14 extend-hours 0.37000000 0.54339844 The Cooper Companies Inc. Common Stock 0.00 67.19 67.55 0.00 0.00 -0.14
cook 69.42 63.49 2026/06/12 17:13:30 extend-hours 6.79200000 10.69774768 Traeger Inc. 0.00 68.33 63.90 0.00 0.00 10.01
coot 0.65 0.62 2026/06/12 13:54:15 open -0.02680000 -4.33656958 Australian Oilseeds Holdings Limited Ordinary Shares 0.00 0.64 0.62 0.00 0.00 -5.02
cop 116.40 114.25 2026/06/12 17:23:50 extend-hours 1.44000000 1.26039387 ConocoPhillips 0.00 116.15 117.51 0.00 0.00 0.58
cor 281.82 282.63 2026/06/12 16:32:41 extend-hours 0.19000000 0.06722570 Cencora Inc. 0.00 281.71 278.85 0.00 0.00 -0.62
cort 83.30 82.91 2026/06/12 17:03:14 extend-hours -0.34000000 -0.41008322 Corcept Therapeutics Inc. 0.00 0.00 76.96 0.00 0.00 -1.09
corz 27.61 27.74 2026/06/12 17:20:12 extend-hours 0.58000000 2.09122048 Core Scientific Inc. Common Stock 0.00 27.57 26.58 0.00 0.00 1.41
cosm 0.21 0.22 2026/06/12 17:24:52 extend-hours 0.00600000 2.69299820 Cosmos Holdings Inc. Common Stock 0.00 0.21 0.23 0.00 0.00 2.01
cost 981.99 975.52 2026/06/12 17:24:54 extend-hours 6.31000000 0.64683451 Costco Wholesale Corp 0.00 976.55 974.85 0.00 0.00 -0.04
coty 2.03 2.05 2026/06/12 17:23:52 extend-hours 0.04000000 1.95121951 COTY INC 0.00 2.06 2.00 0.00 0.00 1.27
cour 5.39 5.31 2026/06/12 16:41:06 extend-hours 0.01000000 0.18832392 Coursera Inc. 0.00 5.33 5.35 0.00 0.00 -0.50
coya 4.74 4.65 2026/06/12 15:03:39 open 0.05580000 1.20000000 Coya Therapeutics Inc. Common Stock 0.00 4.74 4.54 0.00 0.00 0.52
cp 91.29 88.45 2026/06/12 17:04:00 extend-hours 0.19000000 0.21481063 Canadian Pacific Kansas City Limited 0.00 90.00 89.86 0.00 0.00 -0.47
cpa 141.66 141.25 2026/06/12 15:58:17 extend-hours 2.60000000 1.84070796 Copa Holdings S.A. 0.00 140.87 134.99 0.00 0.00 1.16
cpay 356.16 353.84 2026/06/12 16:33:43 extend-hours 5.26000000 1.48654759 Corpay Inc. 0.00 354.77 351.71 0.00 0.00 0.80
cpb 22.80 22.77 2026/06/12 17:22:10 extend-hours 0.10000000 0.43917435 The Campbell's Company Common Stock 0.00 22.81 22.29 0.00 0.00 -0.25
cpbi 18.64 18.60 2026/06/12 15:16:24 open 0.13000000 0.69892473 Central Plains Bancshares Inc. Common Stock 0.00 18.62 18.58 0.00 0.00 0.01
cpf 36.60 36.50 2026/06/12 16:10:00 extend-hours 0.34000000 0.93150685 Central Pacific Financial Corporation 0.00 36.60 35.85 0.00 0.00 0.25
cpk 123.55 122.45 2026/06/12 16:10:00 extend-hours 1.24000000 1.01265823 Chesapeake Utilities 0.00 123.49 123.24 0.00 0.00 0.33
cpng 16.84 17.10 2026/06/12 17:25:20 extend-hours -0.41000000 -2.39766082 Coupang Inc. 0.00 16.91 15.91 0.00 0.00 -3.08
cpop 0.22 0.19 2026/06/12 17:25:21 extend-hours -0.82005000 -431.37822199 Pop Culture Group Co. Ltd Class A Ordinary Shares 0.00 0.38 0.61 0.00 0.00 -432.06
cpri 21.23 21.00 2026/06/12 16:44:27 extend-hours 0.48000000 2.28571429 Capri Holdings Limited 0.00 21.46 19.98 0.00 0.00 1.60
cprt 30.76 31.06 2026/06/12 17:22:51 extend-hours -0.42740000 -1.37626791 Copart Inc 0.00 30.90 31.05 0.00 0.00 -2.06
cprx 31.25 31.37 2026/06/12 17:11:59 extend-hours -0.07000000 -0.22314313 Catalyst Pharmaceutical Inc. 0.00 31.36 31.33 0.00 0.00 -0.91
cps 29.46 28.81 2026/06/12 16:10:00 extend-hours 1.09000000 3.78340854 Cooper-Standard Automotive Inc. 0.00 29.35 29.06 0.00 0.00 3.10
cpsh 7.86 8.61 2026/06/12 17:21:12 extend-hours -0.79 -9.17111679 CPS Technologies Corp. Common Stock 0.00 8.35 7.42 0.00 0.00 -9.86
cpss 9.46 9.54 2026/06/12 15:58:13 extend-hours -0.05000000 -0.52410901 Consumer Portfolio Services 0.00 9.52 9.41 0.00 0.00 -1.21
cqp 63.00 64.25 2026/06/12 17:00:04 extend-hours -2.5 -3.89105058 Cheniere Energy Partners LP 0.00 62.91 64.89 0.00 0.00 -4.58
cr 180.61 206.82 2026/06/12 16:28:56 extend-hours 2.5 1.20878058 Crane Company 0.00 206.26 198.14 0.00 0.00 0.52
crai 150.65 147.45 2026/06/12 15:58:15 extend-hours 2.79000000 1.89216684 CRA International Inc. 0.00 151.22 147.76 0.00 0.00 1.21
crbg 28.88 28.50 2026/06/12 16:23:01 extend-hours 0.54000000 1.89473684 Corebridge Financial Inc. 0.00 28.72 27.62 0.00 0.00 1.21
crbp 8.17 7.74 2026/06/12 15:58:17 extend-hours 0.41000000 5.29715762 Corbus Pharmaceuticals Holdings Inc. 0.00 8.11 7.75 0.00 0.00 4.61
crbu 1.63 1.74 2026/06/12 17:17:17 extend-hours -0.03000000 -1.72413793 Caribou Biosciences Inc. Common Stock 0.00 1.70 1.77 0.00 0.00 -2.41
crc 58.61 56.26 2026/06/12 16:10:00 extend-hours 1.75 3.11055812 California Resources Corporation 0.00 58.23 58.52 0.00 0.00 2.43
crct 4.49 4.47 2026/06/12 15:58:13 open 0.02000000 0.44742729 Cricut Inc. Class A Common Stock 0.00 4.49 4.35 0.00 0.00 -0.24
crd.a 11.14 11.37 2026/06/12 16:10:00 extend-hours -0.08000000 -0.70360598 Crawford & Company Class A 0.00 11.28 11.00 0.00 0.00 -1.39
crdf 1.57 1.61 2026/06/12 16:47:57 extend-hours -0.05000000 -3.10559006 Cardiff Oncology Inc. Common Stock 0.00 1.58 1.52 0.00 0.00 -3.79
crdl 1.08 1.07 2026/06/12 17:04:34 extend-hours -0.04000000 -3.73831776 Cardiol Therapeutics Inc. Class A Common Shares 0.00 1.06 1.07 0.00 0.00 -4.42
crdo 251.62 270.02 2026/06/12 17:25:16 extend-hours -13.52000000 -5.00703652 Credo Technology Group Holding Ltd Ordinary Shares 0.00 257.36 236.12 0.00 0.00 -5.69
creg 0.20 0.21 2026/06/12 17:22:37 extend-hours -0.01410000 -6.67929891 Smart Powerr Corp. Common Stock 0.00 0.20 0.24 0.00 0.00 -7.36
cresy 12.38 12.78 2026/06/12 15:47:39 open -0.35000000 -2.73865415 Cresud SA 0.00 12.51 11.69 0.00 0.00 -3.42
crex 3.65 3.79 2026/06/12 15:23:39 open -0.24000000 -6.33245383 CREATIVE REALITIES INC. 0.00 3.72 3.82 0.00 0.00 -7.02
crgy 11.75 11.31 2026/06/12 16:27:45 extend-hours 0.10000000 0.88417330 Crescent Energy Company 0.00 11.53 11.59 0.00 0.00 0.20
crh 107.10 106.94 2026/06/12 17:03:38 extend-hours 1.65000000 1.54292126 CRH Public Limited Company 0.00 106.12 103.60 0.00 0.00 0.86
cri 42.86 42.45 2026/06/12 16:13:49 extend-hours 1.21000000 2.85041225 Carter's Inc. 0.00 42.61 40.14 0.00 0.00 2.17
cris 0.43 0.42 2026/06/12 15:00:02 open -0.00550000 -1.32530120 Curis Inc 0.00 0.43 0.44 0.00 0.00 -2.01
crk 13.50 13.05 2026/06/12 17:24:11 extend-hours 0.33120000 2.53793103 Comstock Resources Inc. 0.00 13.45 13.10 0.00 0.00 1.85
crl 178.00 186.91 2026/06/12 16:46:01 extend-hours -0.55000000 -0.29426714 Charles River Laboratories International Inc. 0.00 187.88 186.58 0.00 0.00 -0.98
crm 165.91 164.74 2026/06/12 17:25:20 extend-hours -0.45000000 -0.27315770 Salesforce Inc. 0.00 165.55 174.47 0.00 0.00 -0.96
crmd 8.87 8.95 2026/06/12 16:27:42 extend-hours -0.07130000 -0.79664804 CorMedix Inc. 0.00 8.86 8.67 0.00 0.00 -1.48
crml 9.92 9.80 2026/06/12 17:23:20 extend-hours 0.19000000 1.93877551 Critical Metals Corp. Ordinary Shares 0.00 9.81 9.68 0.00 0.00 1.25
crmt 2.25 2.65 2026/06/12 17:25:29 extend-hours -0.29000000 -10.94339623 America's Car Mart Inc 0.00 2.36 4.44 0.00 0.00 -11.63
crnc 10.71 10.77 2026/06/12 17:09:11 extend-hours 0 0 Cerence Inc. Common Stock 0.00 10.80 10.49 0.00 0.00 -0.68
crnt 3.00 2.92 2026/06/12 17:23:22 extend-hours 0.08000000 2.73972603 Ceragon Networks Ltd 0.00 2.99 2.91 0.00 0.00 2.06
crnx 33.53 33.53 2026/06/12 17:01:36 extend-hours 0.94000000 2.80345959 Crinetics Pharmaceuticals Inc. 0.00 34.46 33.95 0.00 0.00 2.12
cron 2.73 2.75 2026/06/12 17:18:31 extend-hours -0.05000000 -1.81818182 Cronos Group Inc. Common Share 0.00 2.72 2.75 0.00 0.00 -2.50
crox 124.71 126.00 2026/06/12 16:15:25 extend-hours -1.17000000 -0.92857143 Crocs Inc. 0.00 125.03 123.38 0.00 0.00 -1.61
crs 555.00 573.42 2026/06/12 17:16:42 extend-hours -0.96000000 -0.16741655 Carpenter Technology Corp 0.00 564.90 525.58 0.00 0.00 -0.85
crsp 50.28 49.79 2026/06/12 17:18:40 extend-hours -0.21000000 -0.42175450 CRISPR Therapeutics AG 0.00 50.41 50.73 0.00 0.00 -1.11
crsr 8.28 8.88 2026/06/12 17:12:26 extend-hours -0.68000000 -7.66197183 Corsair Gaming Inc. Common Stock 0.00 8.64 8.69 0.00 0.00 -8.35
crto 17.80 17.58 2026/06/12 15:47:42 open 0.44000000 2.50284414 Criteo S.A. 0.00 17.77 17.48 0.00 0.00 1.82
crus 163.50 162.78 2026/06/12 16:15:20 extend-hours 1.16000000 0.71261826 Cirrus Logic Inc 0.00 164.32 163.17 0.00 0.00 0.03
crvl 60.62 60.75 2026/06/12 15:47:46 open -0.45000000 -0.74074074 Corvel Corp 0.00 60.69 60.52 0.00 0.00 -1.43
crvo 2.48 2.49 2026/06/12 16:51:22 extend-hours 0.01000000 0.40160643 CervoMed Inc. Common Stock 0.00 2.49 2.65 0.00 0.00 -0.28
crvs 12.00 11.52 2026/06/12 16:57:26 extend-hours 0.33000000 2.86458333 Corvus Pharmaceuticals Inc. 0.00 11.94 11.36 0.00 0.00 2.18
crwd 682.00 690.66 2026/06/12 17:25:19 extend-hours -8.98000000 -1.30020560 CrowdStrike Holdings Inc. Class A Common Stock 0.00 688.99 666.14 0.00 0.00 -1.98
csai 0.34 0.35 2026/06/12 17:16:45 extend-hours -0.01370000 -3.90313390 Cloudastructure Inc. Class A Common Stock 0.00 0.35 0.34 0.00 0.00 -4.59
csco 121.29 122.35 2026/06/12 17:22:40 extend-hours -0.73000000 -0.59664896 Cisco Systems Inc. Common Stock (DE) 0.00 121.85 121.31 0.00 0.00 -1.28
csgp 32.48 32.57 2026/06/12 17:24:09 extend-hours 0.19000000 0.58335892 CoStar Group Inc 0.00 32.78 33.49 0.00 0.00 -0.10
csiq 16.87 16.22 2026/06/12 17:13:02 extend-hours 1.15000000 7.09001233 Canadian Solar Inc. Common Shares (ON) 0.00 16.42 16.34 0.00 0.00 6.41
csl 344.78 345.95 2026/06/12 16:39:13 extend-hours 2.78000000 0.80358433 Carlisle Companies Inc. 0.00 345.94 340.72 0.00 0.00 0.12
cspi 9.30 9.07 2026/06/12 16:43:11 extend-hours 0.18000000 1.98456450 CSP Inc. 0.00 9.12 8.72 0.00 0.00 1.30
csr 58.39 57.28 2026/06/12 16:20:00 extend-hours 0.63000000 1.09986034 Centerspace 0.00 58.12 58.21 0.00 0.00 0.42
cste 1.83 1.79 2026/06/12 15:58:20 extend-hours 0.04000000 2.23463687 Caesarstone Ltd. 0.00 1.80 1.74 0.00 0.00 1.55
cstl 20.72 21.06 2026/06/12 15:58:16 extend-hours -0.31000000 -1.47198481 Castle Biosciences Inc. Common Stock 0.00 20.78 20.83 0.00 0.00 -2.16
cstm 35.60 35.20 2026/06/12 17:07:30 extend-hours 0.85000000 2.41477273 Constellium SE Class A Ordinary shares 0.00 35.48 34.18 0.00 0.00 1.73
csv 40.60 39.93 2026/06/12 15:47:49 open 0.69000000 1.72802404 Carriage Services Inc. 0.00 40.41 38.97 0.00 0.00 1.04
cswc 23.75 23.54 2026/06/12 17:23:29 extend-hours 0.33000000 1.40186916 Capital Southwest Corp 0.00 23.51 23.43 0.00 0.00 0.72
csx 47.83 47.80 2026/06/12 17:22:07 extend-hours 0.20500000 0.42887029 CSX Corporation 0.00 47.72 47.12 0.00 0.00 -0.26
ctas 175.20 181.88 2026/06/12 16:58:20 extend-hours -5.60000000 -3.07895316 Cintas Corp 0.00 177.75 178.65 0.00 0.00 -3.76
ctkb 3.95 4.06 2026/06/12 16:48:06 extend-hours -0.06000000 -1.47783251 Cytek Biosciences Inc. Common Stock 0.00 3.97 4.05 0.00 0.00 -2.16
ctmx 3.00 2.98 2026/06/12 16:46:05 extend-hours 0.03000000 1.00671141 CytomX Therapeutics Inc. 0.00 3.00 2.97 0.00 0.00 0.32
ctnm 11.90 11.92 2026/06/12 15:58:09 extend-hours 0.02000000 0.16778523 Contineum Therapeutics Inc. Class A Common Stock 0.00 12.13 11.58 0.00 0.00 -0.52
ctnt 1.79 1.94 2026/06/12 17:21:36 extend-hours -0.22000000 -11.34020619 Cheetah Net Supply Chain Service Inc. Class A Common Stock 0.00 1.90 1.87 0.00 0.00 -12.02
cto 20.82 20.95 2026/06/12 16:19:54 extend-hours 0.10000000 0.47732697 CTO Realty Growth Inc. 0.00 20.85 20.78 0.00 0.00 -0.21
ctos 10.69 10.82 2026/06/12 15:58:17 extend-hours -0.07000000 -0.64695009 Custom Truck One Source Inc. 0.00 10.78 10.35 0.00 0.00 -1.33
ctri 30.36 30.03 2026/06/12 16:10:29 extend-hours 0.62000000 2.06460206 Centuri Holdings Inc. 0.00 30.26 29.60 0.00 0.00 1.38
ctrm 2.18 2.13 2026/06/12 17:19:40 extend-hours 0.05000000 2.34741784 Castor Maritime Inc. Common Stock 0.00 2.19 2.15 0.00 0.00 1.66
ctrn 50.55 48.64 2026/06/12 15:58:19 extend-hours 2.67000000 5.48930921 Citi Trends Inc. 0.00 50.73 45.77 0.00 0.00 4.80
cts 66.40 68.38 2026/06/12 16:41:12 extend-hours -1.75 -2.55922784 CTS Corporation 0.00 66.96 65.53 0.00 0.00 -3.24
ctsh 52.59 51.48 2026/06/12 17:14:00 extend-hours 0.99000000 1.92307692 Cognizant Technology Solutions 0.00 51.77 52.38 0.00 0.00 1.24
ctva 76.14 75.08 2026/06/12 17:25:31 extend-hours 1.28000000 1.70484816 Corteva Inc. Common Stock 0.00 75.90 75.56 0.00 0.00 1.02
ctxr 0.55 0.57 2026/06/12 16:55:00 extend-hours -0.02260000 -3.94002789 Citius Pharmaceuticals Inc. Common 0.00 0.57 0.56 0.00 0.00 -4.62
cube 42.00 42.09 2026/06/12 17:02:02 extend-hours 0.17000000 0.40394440 CubeSmart 0.00 41.96 41.24 0.00 0.00 -0.28
cubi 78.21 77.94 2026/06/12 16:10:00 extend-hours 0.99000000 1.27020785 CUSTOMERS BANCORP INC 0.00 78.02 75.78 0.00 0.00 0.59
cue 23.60 27.09 2026/06/12 15:26:01 open -2.56000000 -9.44998154 Cue Biopharma Inc. 0.00 26.19 28.08 0.00 0.00 -10.13
culp 3.08 3.03 2026/06/12 15:20:47 open 0.06000000 1.98019802 Culp Inc. 0.00 3.10 3.08 0.00 0.00 1.30
curb 31.00 30.09 2026/06/12 17:03:46 extend-hours 1.13000000 3.75540047 Curbline Properties Corp. 0.00 30.80 29.79 0.00 0.00 3.07
curi 2.56 2.62 2026/06/12 17:23:14 extend-hours -0.04000000 -1.52671756 CuriosityStream Inc. Class A Common Stock 0.00 2.57 2.71 0.00 0.00 -2.21
curr 2.71 3.17 2026/06/12 15:16:23 open -0.34000000 -10.72555205 Currenc Group Inc. Ordinary Shares 0.00 2.88 2.98 0.00 0.00 -11.41
curv 1.99 1.84 2026/06/12 16:42:20 extend-hours 0.10990000 5.97282609 Torrid Holdings Inc. 0.00 1.94 1.79 0.00 0.00 5.29
cuz 28.99 29.00 2026/06/12 15:58:18 extend-hours 0.05000000 0.17241379 Cousins Properties Inc. 0.00 28.98 28.71 0.00 0.00 -0.51
cvbf 21.18 21.00 2026/06/12 16:16:03 extend-hours 0.31000000 1.47619048 CVB Financial Corp 0.00 21.13 20.80 0.00 0.00 0.79
cvco 593.90 599.28 2026/06/12 17:22:00 extend-hours -5.05000000 -0.84267788 Cavco Industries Inc. 0.00 594.91 574.57 0.00 0.00 -1.53
cve 28.26 27.97 2026/06/12 17:06:58 extend-hours -0.21000000 -0.75080443 Cenovus Energy Inc. 0.00 28.27 28.29 0.00 0.00 -1.44
cveo 34.42 34.84 2026/06/12 15:34:05 open -0.08000000 -0.22962113 Civeo Corporation 0.00 34.49 34.50 0.00 0.00 -0.91
cvgi 5.46 5.22 2026/06/12 16:09:03 extend-hours 0.33000000 6.32790029 Commercial Vehicle Group Inc. 0.00 5.29 5.07 0.00 0.00 5.64
cvi 30.67 30.04 2026/06/12 16:23:14 extend-hours 0.28000000 0.93209055 CVR ENERGY INC. 0.00 30.57 31.68 0.00 0.00 0.25
cvkd 3.83 4.05 2026/06/12 17:23:16 extend-hours -0.33000000 -8.14814815 Cadrenal Therapeutics Inc. Common Stock 0.00 4.03 4.08 0.00 0.00 -8.83
cvlg 45.52 46.58 2026/06/12 15:58:20 extend-hours -0.87000000 -1.86775440 Covenant Logistics Group Inc. 0.00 46.26 44.78 0.00 0.00 -2.55
cvlt 127.85 125.88 2026/06/12 15:47:46 open 0.93000000 0.73879886 Commault Systems Inc. 0.00 127.39 123.74 0.00 0.00 0.05
cvna 64.18 67.41 2026/06/12 17:25:28 extend-hours -3.55300000 -5.27073135 Carvana Co. 0.00 66.14 67.46 0.00 0.00 -5.96
cvrx 5.10 4.91 2026/06/12 16:30:05 extend-hours 0.24000000 4.88798371 CVRx Inc. Common Stock 0.00 4.98 5.12 0.00 0.00 4.20
cvs 102.22 100.89 2026/06/12 17:22:36 extend-hours 1.66000000 1.64535633 CVS HEALTH CORPORATION 0.00 101.76 98.42 0.00 0.00 0.96
cvv 6.75 6.81 2026/06/12 16:26:57 extend-hours -0.03000000 -0.44052863 CVD Equipment Corp. 0.00 6.85 6.30 0.00 0.00 -1.13
cvx 187.17 185.08 2026/06/12 17:25:28 extend-hours 1.36000000 0.73481738 Chevron Corporation 0.00 186.25 187.69 0.00 0.00 0.05
cw 758.00 766.75 2026/06/12 16:47:42 extend-hours 0.77000000 0.10042387 Curtiss-Wright Corp. 0.00 758.44 737.05 0.00 0.00 -0.58
cwan 24.32 24.40 2026/06/12 16:14:39 extend-hours -0.07000000 -0.28688525 Clearwater Analytics Holdings Inc. 0.00 24.37 24.36 0.00 0.00 -0.97
cwbc 25.74 25.60 2026/06/12 15:47:50 open 0.30000000 1.17187500 Community West Bancshares Common Stock 0.00 25.70 25.23 0.00 0.00 0.49
cwco 30.14 30.14 2026/06/12 15:47:38 open 0.05000000 0.16589250 Consolidated Water Co Inc 0.00 30.25 29.96 0.00 0.00 -0.52
cwd 0.78 0.84 2026/06/12 17:15:08 extend-hours -0.05660000 -6.70616114 CaliberCos Inc. Class A Common Stock 0.00 0.79 0.83 0.00 0.00 -7.39
cwen 37.41 37.77 2026/06/12 17:03:17 extend-hours -0.22000000 -0.58247286 Clearway Energy Inc. Class C Common Stock 0.00 37.62 38.36 0.00 0.00 -1.27
cwh 8.15 7.75 2026/06/12 16:24:22 extend-hours 0.24000000 3.09677419 Camping World Holdings Inc. 0.00 7.95 7.25 0.00 0.00 2.41
cwk 13.77 13.22 2026/06/12 17:08:50 extend-hours 0.29000000 2.19364599 Cushman & Wakefield plc Ordinary Shares 0.00 13.52 13.39 0.00 0.00 1.51
cwst 89.36 89.58 2026/06/12 15:58:12 open -0.39000000 -0.43536504 Casella Waste Systems Inc 0.00 89.91 88.08 0.00 0.00 -1.12
cwt 45.27 45.46 2026/06/12 16:51:20 extend-hours 0.22000000 0.48394193 California Water Service 0.00 45.68 45.72 0.00 0.00 -0.20
cx 12.82 12.82 2026/06/12 17:21:48 extend-hours 0.28000000 2.18408736 Cemex S.A.B. de C.V. 0.00 12.97 12.35 0.00 0.00 1.50
cxai 0.20 0.22 2026/06/12 17:24:42 extend-hours -0.02900000 -13.31496786 CXApp Inc. Class A Common Stock 0.00 0.21 0.23 0.00 0.00 -14.00
cxdo 7.38 7.50 2026/06/12 17:24:07 extend-hours 0 0 CREXENDO INC 0.00 7.44 7.27 0.00 0.00 -0.68
cxm 5.34 5.35 2026/06/12 17:10:00 extend-hours -0.04000000 -0.74766355 Sprinklr Inc. 0.00 5.30 5.38 0.00 0.00 -1.43
cxt 42.47 41.37 2026/06/12 16:10:00 extend-hours 1.46000000 3.52912739 Crane NXT Co. 0.00 42.39 38.68 0.00 0.00 2.84
cxw 26.57 26.70 2026/06/12 17:08:57 extend-hours -0.28000000 -1.04868914 CoreCivic Inc. 0.00 26.92 25.59 0.00 0.00 -1.73
cyd 49.87 48.41 2026/06/12 15:58:15 extend-hours 2.11000000 4.35860359 China Yuchai International Ltd. 0.00 48.86 52.11 0.00 0.00 3.67
cyh 3.12 3.06 2026/06/12 16:10:00 extend-hours 0.07000000 2.28758170 Community Health Systems Inc. 0.00 3.08 2.92 0.00 0.00 1.60
cyn 1.26 1.26 2026/06/12 16:31:42 extend-hours -0.02000000 -1.58730159 Cyngn Inc. Common Stock 0.00 1.26 1.28 0.00 0.00 -2.27
cyrx 14.62 14.45 2026/06/12 16:42:38 extend-hours 0.24000000 1.66089965 CryoPort Inc. Common Stock 0.00 14.55 15.02 0.00 0.00 0.98
cytk 70.14 69.74 2026/06/12 17:16:14 extend-hours 0.88000000 1.26182965 Cytokinetics Inc. 0.00 70.06 69.05 0.00 0.00 0.58
cznc 22.09 21.96 2026/06/12 15:58:16 extend-hours 0.18000000 0.81967213 Citizens & Northern Corporation 0.00 22.06 21.69 0.00 0.00 0.13
czr 29.28 29.53 2026/06/12 17:08:15 extend-hours -0.06500000 -0.22011514 Caesars Entertainment Inc. Common Stock 0.00 29.47 29.41 0.00 0.00 -0.90
czwi 21.22 20.85 2026/06/12 15:58:20 extend-hours 0.80000000 3.83693046 Citizens Community Bancorp Inc. 0.00 21.27 20.71 0.00 0.00 3.15
d 68.00 67.22 2026/06/12 17:21:09 extend-hours 1.22000000 1.81493603 Dominion Energy Inc Common Stock 0.00 67.52 66.67 0.00 0.00 1.13
dac 131.45 130.92 2026/06/12 15:58:18 extend-hours 1.23000000 0.93950504 Danaos Corporation 0.00 131.62 129.81 0.00 0.00 0.25
daio 4.05 3.99 2026/06/12 17:13:45 extend-hours 0.04000000 1.00250627 Data I/O Corp 0.00 3.96 3.76 0.00 0.00 0.32
dakt 20.37 20.91 2026/06/12 15:58:15 extend-hours -0.61000000 -2.91726447 Daktronics Inc 0.00 20.84 19.70 0.00 0.00 -3.60
dal 83.07 83.16 2026/06/12 17:25:52 extend-hours 1.20400000 1.44781145 Delta Air Lines Inc. 0.00 82.62 80.03 0.00 0.00 0.76
dan 30.46 29.66 2026/06/12 16:50:01 extend-hours 0.70000000 2.36008092 Dana Incorporated 0.00 30.38 34.16 0.00 0.00 1.68
dar 56.99 57.19 2026/06/12 17:00:03 extend-hours -0.01000000 -0.01748557 DARLING INGREDIENTS INC. 0.00 56.91 58.13 0.00 0.00 -0.70
dare 2.00 2.03 2026/06/12 16:56:21 extend-hours -0.03940000 -1.94088670 Dare Bioscience Inc. Common Stock 0.00 2.03 1.95 0.00 0.00 -2.63
dash 150.71 155.24 2026/06/12 17:14:07 extend-hours -4.01000000 -2.58309714 DoorDash Inc. Class A Common Stock 0.00 151.00 153.52 0.00 0.00 -3.27
dave 288.20 289.15 2026/06/12 17:02:28 extend-hours 3 1.03752378 Dave Inc. Class A Common Stock 0.00 281.36 275.06 0.00 0.00 0.35
db 33.26 33.06 2026/06/12 16:56:35 extend-hours 1.10000000 3.32728373 Deutsche Bank Aktiengesellschaft 0.00 33.09 31.88 0.00 0.00 2.64
dbd 81.72 82.55 2026/06/12 16:42:38 extend-hours 0.09000000 0.10902483 Diebold Nixdorf Incorporated 0.00 0.00 81.29 0.00 0.00 -0.58
dbi 6.88 6.79 2026/06/12 16:10:00 extend-hours 0.32000000 4.71281296 Designer Brands Inc. 0.00 6.77 7.58 0.00 0.00 4.03
dbrg 15.71 15.70 2026/06/12 15:58:18 extend-hours 0.01000000 0.06369427 DigitalBridge Group Inc. 0.00 15.72 15.69 0.00 0.00 -0.62
dbvt 16.83 16.81 2026/06/12 16:48:02 extend-hours 0.875 5.20523498 DBV Technologies S.A. 0.00 17.32 16.42 0.00 0.00 4.52
dbx 26.00 26.94 2026/06/12 17:05:44 extend-hours -0.35000000 -1.29918337 Dropbox Inc. Class A 0.00 26.95 27.33 0.00 0.00 -1.98
dcbo 18.08 18.13 2026/06/12 15:58:16 extend-hours -0.19000000 -1.04798676 Docebo Inc. Common Shares 0.00 18.12 17.87 0.00 0.00 -1.73
dcgo 0.59 0.57 2026/06/12 16:14:45 extend-hours 0.02240000 3.95619922 DocGo Inc. Common Stock 0.00 0.58 0.57 0.00 0.00 3.27
dci 87.00 86.33 2026/06/12 16:43:36 extend-hours 1.01000000 1.16992934 Donaldson Company Inc. 0.00 86.11 84.86 0.00 0.00 0.49
dco 167.40 166.73 2026/06/12 16:58:20 extend-hours -0.46000000 -0.27589516 Ducommun Incorporated 0.00 166.29 156.67 0.00 0.00 -0.96
dcom 40.08 40.00 2026/06/12 15:58:16 extend-hours 0.27000000 0.67500000 Dime Community Bancshares Inc. Common Stock 0.00 40.18 39.00 0.00 0.00 -0.01
dcth 11.75 11.96 2026/06/12 15:47:46 open -0.04500000 -0.37625418 Delcath Systems Inc 0.00 11.82 11.25 0.00 0.00 -1.06
dd 48.30 47.49 2026/06/12 17:25:37 extend-hours 1.36000000 2.86376079 DuPont de Nemours Inc. Common Stock 0.00 47.84 46.84 0.00 0.00 2.18
ddd 3.02 3.02 2026/06/12 17:16:47 extend-hours -0.00990000 -0.32781457 3D Systems Corp 0.00 3.04 2.96 0.00 0.00 -1.01
ddog 229.00 235.43 2026/06/12 17:24:33 extend-hours -4.06000000 -1.72450410 Datadog Inc. Class A Common Stock 0.00 233.18 230.82 0.00 0.00 -2.41
dds 610.01 608.75 2026/06/12 16:10:00 extend-hours -4.27000000 -0.70143737 Dillards Inc. 0.00 612.09 605.73 0.00 0.00 -1.39
de 577.56 569.54 2026/06/12 17:05:53 extend-hours 8.84000000 1.55212979 Deere & Company 0.00 575.44 573.43 0.00 0.00 0.87
dea 24.04 23.92 2026/06/12 16:20:00 extend-hours 0.12000000 0.50167224 Easterly Government Properties Inc. 0.00 0.00 23.98 0.00 0.00 -0.18
dec 13.99 13.47 2026/06/12 17:24:48 extend-hours 0.26000000 1.93021529 Diversified Energy Company plc 0.00 13.73 13.87 0.00 0.00 1.25
deck 114.40 116.50 2026/06/12 17:21:09 extend-hours -0.54000000 -0.46351931 Deckers Outdoor Corp 0.00 114.54 111.68 0.00 0.00 -1.15
dei 12.28 12.32 2026/06/12 16:20:00 extend-hours -0.04000000 -0.32467532 Douglas Emmett Inc. 0.00 0.00 12.37 0.00 0.00 -1.01
dell 396.01 385.00 2026/06/12 17:25:45 extend-hours 4.73000000 1.22857143 Dell Technologies Inc. 0.00 396.68 389.96 0.00 0.00 0.54
deo 82.23 81.38 2026/06/12 17:05:09 extend-hours 0.67000000 0.82329811 Diageo plc 0.00 81.55 80.61 0.00 0.00 0.14
derm 6.34 6.30 2026/06/12 15:58:07 extend-hours 0.07000000 1.11111111 Journey Medical Corporation Common Stock 0.00 0.00 6.10 0.00 0.00 0.43
devs 0.25 0.27 2026/06/12 17:21:48 extend-hours -0.01710000 -6.28907687 DevvStream Corp. Common Stock 0.00 0.28 0.39 0.00 0.00 -6.97
dfh 15.04 14.99 2026/06/12 17:18:09 extend-hours -0.07000000 -0.46697799 Dream Finders Homes Inc. 0.00 15.17 14.72 0.00 0.00 -1.15
dfin 37.71 37.12 2026/06/12 17:12:35 extend-hours 1.20000000 3.23275862 Donnelley Financial Solutions Inc. 0.00 0.00 37.17 0.00 0.00 2.55
dfli 1.77 1.76 2026/06/12 17:16:30 extend-hours -0.02000000 -1.13636364 Dragonfly Energy Holdings Corp. Common Stock (NV) 0.00 1.77 1.80 0.00 0.00 -1.82
dg 115.85 115.10 2026/06/12 17:22:54 extend-hours 0.46000000 0.39965248 Dollar General Corp. 0.00 115.12 109.87 0.00 0.00 -0.29
dgica 17.75 17.56 2026/06/12 16:14:51 extend-hours 0.28000000 1.59453303 Donegal Group Inc 0.00 17.65 17.34 0.00 0.00 0.91
dgii 69.07 68.79 2026/06/12 16:52:21 extend-hours 0.35000000 0.50879488 Digi International Inc 0.00 69.44 66.92 0.00 0.00 -0.18
dgnx 0.96 0.99 2026/06/12 17:25:39 extend-hours -0.0353 -3.56565657 Diginex Limited Ordinary Shares 0.00 0.97 0.98 0.00 0.00 -4.25
dgx 203.06 205.53 2026/06/12 16:18:30 extend-hours -0.77000000 -0.37464117 Quest Diagnostics Inc. 0.00 203.98 202.20 0.00 0.00 -1.06
dh 0.84 0.84 2026/06/12 15:47:48 open -0.00950000 -1.13690761 Definitive Healthcare Corp. Class A Common Stock 0.00 0.84 0.85 0.00 0.00 -1.82
dhi 154.09 154.21 2026/06/12 17:21:56 extend-hours -0.34000000 -0.22047857 D.R. Horton Inc. 0.00 154.26 149.36 0.00 0.00 -0.91
dhr 179.83 181.45 2026/06/12 16:39:37 extend-hours -0.69000000 -0.38027005 Danaher Corporation 0.00 181.20 184.13 0.00 0.00 -1.06
dht 17.35 16.68 2026/06/12 17:14:04 extend-hours 0.89010000 5.33633094 DHT HOLDINGS INC. 0.00 16.71 16.61 0.00 0.00 4.65
dhx 3.56 3.47 2026/06/12 15:58:17 extend-hours 0.03000000 0.86455331 DHI Group Inc. 0.00 3.50 3.50 0.00 0.00 0.18
dibs 4.17 4.09 2026/06/12 15:47:43 open -0.02000000 -0.48899756 1stdibs.com Inc. Common Stock 0.00 4.12 4.06 0.00 0.00 -1.17
din 34.04 34.59 2026/06/12 16:42:38 extend-hours -0.29000000 -0.83839260 Dine Brands Global Inc. 0.00 34.22 32.00 0.00 0.00 -1.52
dino 71.00 69.99 2026/06/12 16:09:30 extend-hours 1.45000000 2.07172453 HF Sinclair Corporation 0.00 70.51 70.89 0.00 0.00 1.39
diod 108.73 106.39 2026/06/12 16:15:50 extend-hours 1.91000000 1.79528151 Diodes Inc 0.00 109.08 104.21 0.00 0.00 1.11
dis 100.00 101.06 2026/06/12 17:25:28 extend-hours -0.34000000 -0.33643380 The Walt Disney Company 0.00 100.85 99.37 0.00 0.00 -1.02
djco 555.06 558.99 2026/06/12 15:58:14 extend-hours -4.03000000 -0.72094313 Daily Journal Corp 0.00 561.69 536.53 0.00 0.00 -1.41
djt 7.88 8.21 2026/06/12 17:25:11 extend-hours -0.37000000 -4.50669915 Trump Media & Technology Group Corp. Common Stock 0.00 8.06 8.07 0.00 0.00 -5.19
dk 47.36 46.36 2026/06/12 15:58:18 extend-hours 0.15000000 0.32355479 Delek US Holdings Inc. 0.00 47.54 47.60 0.00 0.00 -0.36
dkl 54.22 53.49 2026/06/12 16:14:37 extend-hours -0.79000000 -1.47691157 DELEK LOGISTICS PARTNERS LP 0.00 52.15 52.47 0.00 0.00 -2.16
dkng 28.95 29.90 2026/06/12 17:25:43 extend-hours -0.98000000 -3.27759197 DraftKings Inc. Class A Common Stock 0.00 29.68 27.56 0.00 0.00 -3.96
dks 221.74 224.68 2026/06/12 16:26:34 extend-hours -2.96000000 -1.31742923 Dick's Sporting Goods Inc. 0.00 219.58 217.95 0.00 0.00 -2.00
dlb 52.59 52.66 2026/06/12 15:58:14 extend-hours -0.21000000 -0.39878466 Dolby Laboratories Inc.Class A 0.00 0.00 53.51 0.00 0.00 -1.08
dlng 3.75 3.82 2026/06/12 16:10:00 extend-hours -0.05000000 -1.30890052 DYNAGAS LNG PARNERS LP 0.00 3.80 3.76 0.00 0.00 -1.99
dlo 12.28 12.44 2026/06/12 17:22:01 extend-hours -0.09000000 -0.72347267 DLocal Limited Class A Common Shares 0.00 12.35 11.83 0.00 0.00 -1.41
dlpn 1.16 1.14 2026/06/12 11:56:42 open 0.02000000 1.75978883 Dolphin Entertainment Inc. 0.00 0.00 1.12 0.00 0.00 1.08
dlth 4.62 4.83 2026/06/12 17:19:04 extend-hours -0.15000000 -3.10559006 Duluth Holdings Inc. Class B Common Stock 0.00 4.86 4.38 0.00 0.00 -3.79
dltr 114.25 115.58 2026/06/12 17:11:28 extend-hours -0.99000000 -0.85654958 Dollar Tree Inc. 0.00 114.10 111.25 0.00 0.00 -1.54
dlx 23.99 23.31 2026/06/12 17:17:58 extend-hours 0.92450000 3.96610897 Deluxe Corporation 0.00 23.70 23.23 0.00 0.00 3.28
dmac 5.65 5.49 2026/06/12 15:58:13 extend-hours 0.19000000 3.46083789 DiaMedica Therapeutics Inc. Common Stock 0.00 5.60 5.52 0.00 0.00 2.78
dmlp 26.82 26.67 2026/06/12 15:47:46 open -0.16000000 -0.59992501 Dorchester Minerals LP 0.00 0.00 27.39 0.00 0.00 -1.28
dmrc 11.53 11.38 2026/06/12 16:38:23 extend-hours 0.04000000 0.35149385 Digimarc Corporation 0.00 11.36 12.10 0.00 0.00 -0.33
dna 7.92 8.00 2026/06/12 17:26:07 extend-hours -0.11000000 -1.37500000 Ginkgo Bioworks Holdings Inc. 0.00 7.99 8.10 0.00 0.00 -2.06
dnli 21.66 21.02 2026/06/12 17:00:07 extend-hours 0.64000000 3.04471931 Denali Therapeutics Inc. Common Stock 0.00 21.55 20.52 0.00 0.00 2.36
dnow 13.76 13.72 2026/06/12 16:56:04 extend-hours 0.37000000 2.69679300 DNOW Inc. 0.00 0.00 13.57 0.00 0.00 2.01
dnth 82.13 77.44 2026/06/12 15:58:20 extend-hours 5.62000000 7.25723140 Dianthus Therapeutics Inc. Common Stock 0.00 81.73 80.21 0.00 0.00 6.57
dnut 4.32 4.25 2026/06/12 17:22:01 extend-hours 0.12000000 2.82352941 Krispy Kreme Inc. Common Stock 0.00 4.32 3.90 0.00 0.00 2.14
doc 20.51 20.39 2026/06/12 17:25:43 extend-hours -0.25 -1.22609122 Healthpeak Properties Inc. 0.00 20.65 20.28 0.00 0.00 -1.91
docn 170.82 177.61 2026/06/12 17:22:31 extend-hours -3.94000000 -2.21834356 DigitalOcean Holdings Inc. 0.00 177.26 170.75 0.00 0.00 -2.90
docs 20.01 19.89 2026/06/12 17:13:00 extend-hours 0.02000000 0.10055304 Doximity Inc. 0.00 20.11 20.27 0.00 0.00 -0.58
docu 45.00 44.41 2026/06/12 17:13:15 extend-hours 0.45000000 1.01328530 DocuSign Inc. Common Stock 0.00 44.65 45.53 0.00 0.00 0.33
dogz 1.16 1.22 2026/06/12 17:23:38 extend-hours -0.09000000 -7.37704918 Dogness (International) Corporation Class A Common Stock 0.00 1.23 1.10 0.00 0.00 -8.06
dole 14.55 14.18 2026/06/12 17:04:20 extend-hours 0.24000000 1.69252468 Dole plc 0.00 14.30 14.08 0.00 0.00 1.01
domh 3.15 3.20 2026/06/12 17:24:32 extend-hours -0.11000000 -3.43750000 Dominari Holdings Inc. Common Stock 0.00 3.12 3.16 0.00 0.00 -4.12
domo 3.03 2.96 2026/06/12 16:42:57 extend-hours 0.02000000 0.67567568 Domo Inc. Class B Common Stock 0.00 2.93 3.17 0.00 0.00 -0.01
dorm 128.01 129.20 2026/06/12 15:58:15 extend-hours -0.35000000 -0.27089783 Dorman Products Inc. New 0.00 128.45 127.70 0.00 0.00 -0.96
doug 1.71 1.77 2026/06/12 16:10:00 extend-hours -0.04000000 -2.25988701 Douglas Elliman Inc. 0.00 1.73 1.74 0.00 0.00 -2.94
dov 215.73 220.78 2026/06/12 17:04:29 extend-hours -1.10000000 -0.49823354 Dover Corporation 0.00 218.40 216.94 0.00 0.00 -1.18
dow 33.83 33.32 2026/06/12 17:03:59 extend-hours 0.20000000 0.60024010 Dow Inc. 0.00 33.43 33.89 0.00 0.00 -0.08
dox 56.47 56.41 2026/06/12 16:39:08 extend-hours 0.36000000 0.63818472 Amdocs Limited 0.00 0.00 57.88 0.00 0.00 -0.05
dpro 6.04 6.57 2026/06/12 17:24:34 extend-hours -0.47000000 -7.15372907 Draganfly Inc. Common Shares 0.00 6.53 6.18 0.00 0.00 -7.84
dpz 320.34 314.79 2026/06/12 17:09:57 extend-hours 11.39000000 3.61828521 Domino's Pizza Inc. 0.00 318.97 316.02 0.00 0.00 2.93
drct 2.93 2.91 2026/06/12 17:23:41 extend-hours 0.12000000 4.12371134 Direct Digital Holdings Inc. Class A Common Stock 0.00 2.80 2.89 0.00 0.00 3.44
drd 23.47 23.64 2026/06/12 16:10:00 extend-hours 0.52000000 2.19966159 DRDGOLD Ltd. 0.00 23.53 23.15 0.00 0.00 1.51
drh 11.95 11.94 2026/06/12 16:43:51 extend-hours 0.11000000 0.92127303 DiamondRock Hospitality Company 0.00 11.92 11.72 0.00 0.00 0.24
dri 213.62 213.25 2026/06/12 17:06:38 extend-hours 0.63000000 0.29542790 Darden Restaurants Inc. 0.00 211.81 203.74 0.00 0.00 -0.39
drma 1.20 1.23 2026/06/12 16:40:45 extend-hours -0.04000000 -3.25203252 Dermata Therapeutics Inc. Common Stock 0.00 1.19 1.20 0.00 0.00 -3.94
drs 48.75 50.30 2026/06/12 17:00:36 extend-hours -1.16000000 -2.30595672 Leonardo DRS Inc. Common Stock 0.00 50.44 47.17 0.00 0.00 -2.99
drts 10.02 9.77 2026/06/12 17:21:54 extend-hours -0.08000000 -0.81883316 Alpha Tau Medical Ltd. Ordinary Shares 0.00 9.85 9.43 0.00 0.00 -1.50
drug 60.87 61.57 2026/06/12 15:58:19 extend-hours -0.62000000 -1.00698392 Bright Minds Biosciences Inc. Common Stock 0.00 61.22 64.36 0.00 0.00 -1.69
drvn 13.17 13.55 2026/06/12 16:55:46 extend-hours -0.40000000 -2.95202952 Driven Brands Holdings Inc. Common Stock 0.00 13.34 13.39 0.00 0.00 -3.64
dsgn 10.95 10.51 2026/06/12 15:58:17 extend-hours 0.44000000 4.18648906 Design Therapeutics Inc. Common Stock 0.00 10.90 10.64 0.00 0.00 3.50
dsgr 27.72 27.70 2026/06/12 15:58:14 extend-hours 0.02000000 0.07220217 Distribution Solutions Group Inc. Common Stock 0.00 27.75 27.45 0.00 0.00 -0.61
dsgx 72.94 73.80 2026/06/12 15:58:15 extend-hours -0.58000000 -0.78590786 Descartes Systems Group Inc 0.00 72.70 74.32 0.00 0.00 -1.47
dsp 11.23 11.18 2026/06/12 15:47:48 open -0.06000000 -0.53667263 Viant Technology Inc. Class A Common Stock 0.00 11.11 11.65 0.00 0.00 -1.22
dsx 2.36 2.39 2026/06/12 17:19:39 extend-hours -0.03000000 -1.25523013 Diana Shipping Inc. 0.00 2.39 2.36 0.00 0.00 -1.94
dsy 4.79 6.88 2026/06/12 17:26:10 extend-hours 0.90000000 13.08139535 Big Tree Cloud Holdings Limited Ordinary Shares 0.00 5.30 3.70 0.00 0.00 12.40
dt 40.55 41.08 2026/06/12 17:22:11 extend-hours 0.38000000 0.92502434 Dynatrace Inc. 0.00 40.52 41.10 0.00 0.00 0.24
dte 147.42 146.59 2026/06/12 16:15:22 extend-hours 1.63000000 1.11194488 DTE Energy Company 0.00 147.34 145.69 0.00 0.00 0.43
dti 2.64 2.60 2026/06/12 15:58:17 extend-hours -0.01000000 -0.38461538 Drilling Tools International Corporation Common Stock 0.00 2.63 2.67 0.00 0.00 -1.07
dtil 6.10 6.18 2026/06/12 15:58:19 extend-hours -0.07000000 -1.13268608 Precision BioSciences Inc. Common Stock 0.00 6.25 6.49 0.00 0.00 -1.82
dtm 142.10 140.63 2026/06/12 15:58:19 extend-hours 1.99000000 1.41506080 DT Midstream Inc. 0.00 0.00 141.12 0.00 0.00 0.73
dtss 0.95 0.99 2026/06/12 17:25:26 extend-hours -0.03990000 -4.01206637 Datasea Inc. Common Stock 0.00 1.01 0.93 0.00 0.00 -4.70
duk 124.00 124.69 2026/06/12 17:09:24 extend-hours 0.78000000 0.62555137 Duke Energy Corporation 0.00 124.82 124.05 0.00 0.00 -0.06
duo 0.87 0.94 2026/06/12 15:47:40 open -0.05750000 -6.12353568 Fangdd Network Group Ltd. Class A Ordinary Shares 0.00 0.95 0.93 0.00 0.00 -6.81
duol 122.30 123.51 2026/06/12 17:23:39 extend-hours -1.94500000 -1.57477127 Duolingo Inc. Class A Common Stock 0.00 122.21 118.92 0.00 0.00 -2.26
duot 11.71 12.36 2026/06/12 17:21:24 extend-hours -0.36000000 -2.91262136 Duos Technologies Group Inc. Common Stock 0.00 12.29 11.75 0.00 0.00 -3.60
dv 10.20 10.24 2026/06/12 16:10:00 extend-hours -0.03000000 -0.29296875 DoubleVerify Holdings Inc. 0.00 10.24 10.28 0.00 0.00 -0.98
dva 210.60 204.81 2026/06/12 17:11:05 extend-hours 4.83000000 2.35828329 DaVita Inc. 0.00 209.26 199.11 0.00 0.00 1.67
dvn 45.30 44.18 2026/06/12 17:24:09 extend-hours 0.67000000 1.51652331 Devon Energy Corporation 0.00 44.59 45.00 0.00 0.00 0.83
dwsn 4.68 4.60 2026/06/12 15:34:25 open -0.12000000 -2.60869565 Dawson Geophysical Company New Common Stock 0.00 0.00 4.41 0.00 0.00 -3.29
dwtx 1.52 1.61 2026/06/12 16:57:55 extend-hours -0.01720000 -1.06832298 Dogwood Therapeutics Inc. Common Stock 0.00 1.55 1.50 0.00 0.00 -1.75
dx 12.94 12.95 2026/06/12 17:24:03 extend-hours 0.04000000 0.30888031 Dynex Capital Inc. 0.00 12.92 12.86 0.00 0.00 -0.38
dxc 9.11 8.95 2026/06/12 17:14:54 extend-hours 0.35000000 3.91061453 DXC Technology Company 0.00 8.82 8.88 0.00 0.00 3.23
dxcm 75.57 75.57 2026/06/12 17:13:11 extend-hours 0.42000000 0.55581288 DexCom Inc. 0.00 74.53 75.35 0.00 0.00 -0.13
dxpe 169.28 167.70 2026/06/12 15:47:40 open 1.47000000 0.87656530 DXP Enterprises Inc 0.00 170.40 162.85 0.00 0.00 0.19
dxst 2.44 3.00 2026/06/12 17:08:43 extend-hours -0.72000000 -24.00000000 Decent Holding Inc Ordinary Shares 0.00 2.71 3.13 0.00 0.00 -24.68
dxyz 29.01 38.50 2026/06/12 17:26:10 extend-hours -9.65000000 -25.06493506 Destiny Tech100 Inc. 0.00 35.78 36.70 0.00 0.00 -25.75
dy 470.52 469.74 2026/06/12 15:58:19 extend-hours 4.43000000 0.94307489 Dycom Industries Inc. 0.00 473.87 460.58 0.00 0.00 0.26
dyn 17.98 18.04 2026/06/12 17:15:29 extend-hours 0.24000000 1.33037694 Dyne Therapeutics Inc. Common Stock 0.00 18.15 17.60 0.00 0.00 0.65
e 53.70 53.10 2026/06/12 17:05:06 extend-hours -0.56000000 -1.05461394 ENI S.p.A. 0.00 53.38 53.91 0.00 0.00 -1.74
ea 203.33 203.25 2026/06/12 17:03:24 extend-hours 0.31000000 0.15252153 Electronic Arts Inc 0.00 202.88 203.00 0.00 0.00 -0.53
eaf 8.69 8.54 2026/06/12 16:36:53 extend-hours 0.16000000 1.87353630 GrafTech International Ltd. 0.00 8.45 8.41 0.00 0.00 1.19
earn 4.63 4.67 2026/06/12 17:02:35 extend-hours -0.04000000 -0.85653105 Ellington Credit Company 0.00 4.65 4.67 0.00 0.00 -1.54
eat 158.40 160.60 2026/06/12 16:28:30 extend-hours 0.59000000 0.36737235 Brinker International Inc. 0.00 159.94 150.48 0.00 0.00 -0.32
ebay 109.00 110.17 2026/06/12 17:12:23 extend-hours -0.72180000 -0.65516928 eBay Inc 0.00 108.01 108.40 0.00 0.00 -1.34
ebc 20.78 20.90 2026/06/12 15:58:18 extend-hours 0.02000000 0.09569378 Eastern Bankshares Inc. Common Stock 0.00 20.73 20.47 0.00 0.00 -0.59
ebf 20.75 20.88 2026/06/12 16:10:00 extend-hours -0.06000000 -0.28735632 Ennis Inc. 0.00 21.02 20.69 0.00 0.00 -0.97
ebmt 23.59 23.43 2026/06/12 15:58:08 extend-hours 0.18000000 0.76824584 Eagle Bancorp Montana Inc 0.00 0.00 23.22 0.00 0.00 0.08
ebon 2.02 2.01 2026/06/12 16:19:09 extend-hours -0.19850000 -9.87562189 Ebang International Holdings Inc. Class A Ordinary Shares 0.00 2.01 2.15 0.00 0.00 -10.56
ebs 8.32 8.33 2026/06/12 16:39:31 extend-hours -0.07000000 -0.84033613 Emergent Biosolutions Inc. 0.00 8.36 8.16 0.00 0.00 -1.53
ec 16.40 16.05 2026/06/12 16:56:05 extend-hours 0.14000000 0.87227414 Ecopetrol S.A 0.00 16.32 15.90 0.00 0.00 0.19
ecc 3.81 3.82 2026/06/12 17:12:16 extend-hours -0.01990000 -0.52094241 EAGLE POINT CREDIT COMPANY INC. 0.00 3.81 3.93 0.00 0.00 -1.21
ecg 145.86 145.69 2026/06/12 16:49:14 extend-hours 5.14000000 3.52803899 Everus Construction Group Inc. 0.00 148.69 146.45 0.00 0.00 2.84
ecl 265.41 267.70 2026/06/12 17:00:04 extend-hours 1.78000000 0.66492342 Ecolab Inc. 0.00 264.78 260.98 0.00 0.00 -0.02
eco 52.65 49.34 2026/06/12 17:22:07 extend-hours 2.84000000 5.75597892 Okeanis Eco Tankers Corp. 0.00 51.69 49.36 0.00 0.00 5.07
ecor 10.05 10.17 2026/06/12 16:32:24 extend-hours 0.07000000 0.68829892 electroCore Inc. Common Stock 0.00 10.12 9.71 0.00 0.00 0.00
ecpg 100.00 80.70 2026/06/12 16:32:22 extend-hours 0.90000000 1.11524164 Encore Capital Group Inc. 0.00 0.00 80.99 0.00 0.00 0.43
ecvt 13.09 13.05 2026/06/12 16:10:00 extend-hours 0.15000000 1.14942529 Ecovyst Inc. 0.00 13.11 12.89 0.00 0.00 0.46
ecx 1.24 1.28 2026/06/12 16:57:14 extend-hours -0.04000000 -3.12500000 ECARX Holdings Inc. Class A Ordinary shares 0.00 1.25 1.24 0.00 0.00 -3.81
ed 105.88 107.08 2026/06/12 16:52:11 extend-hours 0.90000000 0.84049309 Consolidated Edison Inc. 0.00 107.62 106.53 0.00 0.00 0.16
edbl 0.25 0.26 2026/06/12 17:25:10 extend-hours -0.01100000 -4.23076923 Edible Garden AG Incorporated Common Stock 0.00 0.25 0.24 0.00 0.00 -4.92
edit 2.55 2.46 2026/06/12 17:21:40 extend-hours 0.10850000 4.41056911 Editas Medicine Inc. Common Stock 0.00 2.51 2.57 0.00 0.00 3.73
edn 27.83 28.72 2026/06/12 15:47:44 open -0.81000000 -2.82033426 Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 0.00 28.03 26.66 0.00 0.00 -3.51
edsa 5.87 5.65 2026/06/12 17:21:11 extend-hours 0.23000000 4.07079646 Edesa Biotech Inc. Common Shares 0.00 5.94 5.41 0.00 0.00 3.39
educ 1.38 1.36 2026/06/12 14:00:43 open 0.00500000 0.36764706 Educational Development Corp 0.00 1.43 1.37 0.00 0.00 -0.32
ee 34.36 33.15 2026/06/12 15:58:20 extend-hours 1.11000000 3.34841629 Excelerate Energy Inc. 0.00 34.17 32.73 0.00 0.00 2.66
eeft 66.69 66.14 2026/06/12 15:58:16 extend-hours 0.59000000 0.89204717 Euronet Worldwide Inc 0.00 66.90 65.99 0.00 0.00 0.21
eeiq 2.96 3.33 2026/06/12 17:22:37 extend-hours -0.56 -16.81681682 EpicQuest Education Group International Limited Common Stock 0.00 3.12 3.41 0.00 0.00 -17.50
eex 5.02 5.04 2026/06/12 16:10:00 extend-hours 0 0 Emerald Holding Inc. 0.00 5.02 5.01 0.00 0.00 -0.68
efc 13.75 13.70 2026/06/12 17:08:53 extend-hours 0.05000000 0.36496350 Ellington Financial Inc. Common Stock 0.00 13.70 13.57 0.00 0.00 -0.32
efoi 3.50 3.33 2026/06/12 17:25:11 extend-hours -0.20000000 -6.00600601 Energy Focus Inc. 0.00 3.31 3.40 0.00 0.00 -6.69
efsc 64.19 63.37 2026/06/12 16:20:00 extend-hours 0.92000000 1.45179107 Enterprise Financial Services Corporation 0.00 63.91 62.69 0.00 0.00 0.77
efsi 42.96 43.01 2026/06/12 15:58:11 open 0.37000000 0.86026505 Eagle Financial Services Inc Common Stock 0.00 43.38 42.13 0.00 0.00 0.18
efx 163.20 160.87 2026/06/12 17:24:36 extend-hours 4.13000000 2.56729036 Equifax Incorporated 0.00 158.41 165.42 0.00 0.00 1.88
efxt 24.20 23.90 2026/06/12 16:58:04 extend-hours 0.31000000 1.29707113 Enerflex Ltd. 0.00 23.07 24.32 0.00 0.00 0.61
eg 339.40 339.46 2026/06/12 16:18:28 extend-hours 3.15000000 0.92794438 Everest Group Ltd. 0.00 337.45 334.87 0.00 0.00 0.24
egan 7.30 7.49 2026/06/12 16:23:07 extend-hours -0.07000000 -0.93457944 eGain Corporation 0.00 7.48 7.35 0.00 0.00 -1.62
egbn 28.51 28.46 2026/06/12 15:58:16 extend-hours 0.28000000 0.98383696 Eagle Bancorp Inc 0.00 28.49 27.85 0.00 0.00 0.30
eght 1.76 1.72 2026/06/12 16:39:41 extend-hours 0.03080000 1.79069767 8x8 Inc. Common Stock 0.00 1.74 1.80 0.00 0.00 1.11
ego 30.67 30.42 2026/06/12 17:22:00 extend-hours 0.73000000 2.39973702 Eldorado Gold Corporation 0.00 30.39 29.32 0.00 0.00 1.72
egp 205.29 204.62 2026/06/12 16:10:00 extend-hours 2.63000000 1.28530935 EastGroup Properties Inc. 0.00 204.72 200.96 0.00 0.00 0.60
egy 5.46 5.36 2026/06/12 17:24:07 extend-hours 0.01000000 0.18656716 Vaalco Energy Inc. 0.00 5.48 5.45 0.00 0.00 -0.50
eh 6.66 6.80 2026/06/12 17:13:25 extend-hours -0.16000000 -2.35294118 EHang Holdings Limited ADS 0.00 6.73 7.26 0.00 0.00 -3.04
ehc 101.47 102.92 2026/06/12 16:10:00 extend-hours -0.91000000 -0.88418189 Encompass Health Corporation Common Stock 0.00 102.34 102.93 0.00 0.00 -1.57
ehgo 1.37 1.37 2026/06/12 16:45:38 extend-hours 0.01000000 0.72992701 Eshallgo Inc. Class A Ordinary Shares 0.00 1.37 1.47 0.00 0.00 0.05
ehth 1.80 1.75 2026/06/12 16:09:01 extend-hours 0.06000000 3.42857143 eHealth Inc. 0.00 1.80 1.71 0.00 0.00 2.74
eig 46.20 46.60 2026/06/12 15:58:13 extend-hours -0.16000000 -0.34334764 Employers Holdings Inc. 0.00 46.18 46.16 0.00 0.00 -1.03
eix 73.86 72.55 2026/06/12 17:25:41 extend-hours 0.61000000 0.84079945 Edison International 0.00 72.70 72.04 0.00 0.00 0.16
el 89.50 87.84 2026/06/12 17:24:42 extend-hours 1.66000000 1.88979964 The Estee Lauder Companies Inc. Class A 0.00 89.19 86.30 0.00 0.00 1.21
elab 1.47 1.51 2026/06/12 17:22:45 extend-hours -0.08000000 -5.29801325 PMGC Holdings Inc. Common Stock 0.00 1.49 1.50 0.00 0.00 -5.98
elan 24.55 24.27 2026/06/12 16:25:42 extend-hours 0.12000000 0.49443758 Elanco Animal Health Incorporated Common Stock 0.00 24.19 23.82 0.00 0.00 -0.19
elbm 0.60 0.64 2026/06/12 17:11:58 extend-hours -0.02340000 -3.67520025 Electra Battery Materials Corporation Common Stock 0.00 0.63 0.62 0.00 0.00 -4.36
eldn 3.76 3.60 2026/06/12 17:23:40 extend-hours 0.07000000 1.94444444 Eledon Pharmaceuticals Inc. Common Stock 0.00 3.64 3.52 0.00 0.00 1.26
elf 61.01 60.85 2026/06/12 17:25:44 extend-hours 0.36960000 0.60739523 e.l.f. Beauty Inc. 0.00 60.97 56.19 0.00 0.00 -0.08
elme 2.03 2.05 2026/06/12 16:34:07 extend-hours -0.01000000 -0.48780488 Elme Communities 0.00 2.04 2.04 0.00 0.00 -1.17
elpw 1.03 1.08 2026/06/12 17:22:10 extend-hours -0.139 -12.87037037 Elong Power Holding Limited Class A Ordinary Shares 0.00 1.11 1.01 0.00 0.00 -13.56
els 64.83 64.26 2026/06/12 16:12:49 extend-hours 0.89000000 1.38499844 Equity Lifestyle Properties Inc. 0.00 64.78 63.39 0.00 0.00 0.70
eltx 14.56 14.03 2026/06/12 17:26:27 extend-hours 0.91000000 6.48610121 Elicio Therapeutics Inc. Common Stock 0.00 14.40 13.97 0.00 0.00 5.80
elut 0.96 1.01 2026/06/12 15:58:16 extend-hours 0.00340000 0.33663366 Elutia Inc. Class A Common Stock 0.00 0.97 0.99 0.00 0.00 -0.35
elv 404.15 398.57 2026/06/12 17:00:00 extend-hours 4.89000000 1.22688612 Elevance Health Inc. 0.00 401.19 410.99 0.00 0.00 0.54
elva 9.69 9.81 2026/06/12 16:24:15 extend-hours -0.12000000 -1.22324159 Electrovaya Inc. Common Shares 0.00 9.54 9.86 0.00 0.00 -1.91
elvn 44.50 39.77 2026/06/12 17:25:42 extend-hours 5.11000000 12.85049667 Enliven Therapeutics Inc. Common Stock 0.00 41.09 37.60 0.00 0.00 12.17
embc 3.09 3.08 2026/06/12 15:58:14 extend-hours 0.02000000 0.64935065 Embecta Corp. Common Stock 0.00 3.12 3.24 0.00 0.00 -0.04
eme 824.49 817.13 2026/06/12 17:20:40 extend-hours 11.52000000 1.40981239 EMCOR Group Inc. 0.00 822.28 813.02 0.00 0.00 0.73
eml 21.73 21.00 2026/06/12 15:58:20 extend-hours 0.76000000 3.61904762 Eastern Company 0.00 21.51 21.66 0.00 0.00 2.93
emn 76.28 74.34 2026/06/12 16:29:20 extend-hours 1.90000000 2.55582459 Eastman Chemical Company 0.00 74.91 72.76 0.00 0.00 1.87
emr 143.69 143.88 2026/06/12 17:26:02 extend-hours 0.98000000 0.68112316 Emerson Electric Co. 0.00 143.00 140.33 0.00 0.00 0.00
enb 56.51 56.23 2026/06/12 17:18:59 extend-hours 0.04000000 0.07113640 Enbridge Inc 0.00 56.60 56.10 0.00 0.00 -0.61
engn 1.62 1.63 2026/06/12 16:42:38 extend-hours -0.02000000 -1.22699387 enGene Holdings Inc. Common Stock 0.00 1.64 1.64 0.00 0.00 -1.91
enlt 95.88 94.70 2026/06/12 15:23:36 open 1.53000000 1.61562830 Enlight Renewable Energy Ltd. Ordinary Shares 0.00 95.73 93.98 0.00 0.00 0.93
enov 21.83 20.99 2026/06/12 16:17:12 extend-hours 0.68000000 3.23963792 Enovis Corporation 0.00 21.55 22.72 0.00 0.00 2.55
enph 54.50 56.10 2026/06/12 17:25:50 extend-hours -0.68480000 -1.22067736 Enphase Energy Inc. 0.00 54.88 54.43 0.00 0.00 -1.91
enr 20.35 20.02 2026/06/12 17:15:04 extend-hours 0.47000000 2.34765235 Energizer Holdings Inc 0.00 20.31 19.70 0.00 0.00 1.66
ens 237.99 227.34 2026/06/12 17:22:50 extend-hours 1.34000000 0.58942553 EnerSys Inc. 0.00 227.49 225.35 0.00 0.00 -0.10
ensc 0.26 0.26 2026/06/12 17:22:51 extend-hours -0.00860000 -3.26128176 Ensysce Biosciences Inc. Common Stock 0.00 0.25 0.25 0.00 0.00 -3.95
ensg 148.97 148.33 2026/06/12 17:03:55 extend-hours 2.24000000 1.51014630 The Ensign Group Inc. 0.00 148.72 154.88 0.00 0.00 0.83
enta 11.94 11.48 2026/06/12 15:58:09 extend-hours 0.39000000 3.39721254 Enanta Pharmaceuticals Inc 0.00 11.87 11.47 0.00 0.00 2.71
entg 149.25 145.69 2026/06/12 17:21:19 extend-hours 5.60000000 3.84377788 Entegris Inc 0.00 147.98 136.13 0.00 0.00 3.16
enva 189.50 192.51 2026/06/12 16:55:06 extend-hours -0.26000000 -0.13505792 Enova International Inc. 0.00 190.91 180.02 0.00 0.00 -0.82
envb 1.50 1.65 2026/06/12 17:23:51 extend-hours -0.14000000 -8.48484848 Enveric Biosciences Inc. Common Stock 0.00 1.58 1.67 0.00 0.00 -9.17
envx 6.70 6.72 2026/06/12 17:22:16 extend-hours -0.03000000 -0.44642857 Enovix Corporation Common Stock 0.00 6.72 6.83 0.00 0.00 -1.13
eog 135.12 135.56 2026/06/12 17:21:56 extend-hours 0.12000000 0.08852169 EOG Resources Inc. 0.00 136.94 138.18 0.00 0.00 -0.60
eols 6.73 6.51 2026/06/12 16:42:38 extend-hours 0.22000000 3.37941628 Evolus Inc. Common Stock 0.00 6.73 6.66 0.00 0.00 2.69
eose 6.13 6.30 2026/06/12 17:26:19 extend-hours -0.08000000 -1.26984127 Eos Energy Enterprises Inc. Class A Common Stock 0.00 6.30 6.42 0.00 0.00 -1.95
epac 35.05 35.45 2026/06/12 16:10:00 extend-hours -0.17000000 -0.47954866 Enerpac Tool Group Corp. 0.00 35.22 34.58 0.00 0.00 -1.16
epam 95.38 93.03 2026/06/12 16:15:29 extend-hours 2.62000000 2.81629582 EPAM SYSTEMS INC. 0.00 94.43 95.15 0.00 0.00 2.13
epc 22.94 21.65 2026/06/12 16:10:00 extend-hours 1.29000000 5.95842956 Edgewell Personal Care Company 0.00 22.68 21.18 0.00 0.00 5.27
epd 37.08 37.06 2026/06/12 17:22:14 extend-hours 0.17000000 0.45871560 Enterprise Products Partners L.P. 0.00 37.28 37.51 0.00 0.00 -0.23
epr 60.00 60.60 2026/06/12 17:11:56 extend-hours 0.84000000 1.38613861 EPR Properties 0.00 60.23 58.78 0.00 0.00 0.70
eprx 6.04 6.06 2026/06/12 16:41:32 extend-hours 0.01000000 0.16501650 Eupraxia Pharmaceuticals Inc. Common Stock 0.00 6.06 5.99 0.00 0.00 -0.52
epsn 5.53 5.63 2026/06/12 17:16:23 extend-hours -0.13320000 -2.36589698 Epsilon Energy Ltd. 0.00 5.68 5.81 0.00 0.00 -3.05
eq 2.87 2.80 2026/06/12 16:41:53 extend-hours -0.02000000 -0.71428571 Equillium Inc. Common Stock 0.00 2.82 2.78 0.00 0.00 -1.40
eqbk 48.33 48.25 2026/06/12 15:34:14 open 0.45000000 0.93264249 Equity Bancshares Inc. 0.00 48.23 47.55 0.00 0.00 0.25
eqh 44.17 44.00 2026/06/12 15:58:17 extend-hours 0.41000000 0.93181818 Equitable Holdings Inc. 0.00 44.03 42.27 0.00 0.00 0.25
eqix 1,055.66 1,048.78 2026/06/12 16:41:53 extend-hours 12.67000000 1.20807033 Equinix Inc. Common Stock REIT 0.00 1,047.67 1,055.23 0.00 0.00 0.52
eqr 67.34 67.05 2026/06/12 16:42:38 extend-hours 0.69000000 1.02908277 Equity Residential 0.00 67.06 67.47 0.00 0.00 0.34
eqs 1.27 1.25 2026/06/12 16:10:00 extend-hours 0.00500000 0.40000000 Equus Total Return Inc. 0.00 1.27 1.30 0.00 0.00 -0.28
eqt 52.05 51.52 2026/06/12 17:25:31 extend-hours 0.87710000 1.70244565 EQT CORP 0.00 51.62 52.53 0.00 0.00 1.02
eras 14.22 14.15 2026/06/12 17:26:31 extend-hours 0.19000000 1.34275618 Erasca Inc. Common Stock 0.00 14.12 13.28 0.00 0.00 0.66
erie 226.67 226.86 2026/06/12 16:42:38 extend-hours 0.66000000 0.29092833 Erie Indemnity Co 0.00 227.11 227.35 0.00 0.00 -0.39
erii 8.33 8.19 2026/06/12 16:38:30 extend-hours -0.17000000 -2.07570208 Energy Recovery Inc. 0.00 8.27 8.09 0.00 0.00 -2.76
erna 6.55 6.67 2026/06/12 17:18:03 extend-hours -0.40500000 -6.07196402 Eterna Therapeutics Inc. Common Stock 0.00 6.36 6.85 0.00 0.00 -6.76
ero 28.96 28.09 2026/06/12 17:05:07 extend-hours 1.69000000 6.01637593 Ero Copper Corp. 0.00 28.83 26.99 0.00 0.00 5.33
es 68.69 67.83 2026/06/12 16:18:34 extend-hours 0.26000000 0.38331122 Eversource Energy 0.00 67.94 69.00 0.00 0.00 -0.30
esab 91.62 90.18 2026/06/12 15:58:18 extend-hours 2.42000000 2.68352185 ESAB Corporation 0.00 91.34 87.99 0.00 0.00 2.00
esca 18.46 18.59 2026/06/12 15:47:48 open 0.18000000 0.96826251 Escalade Inc 0.00 18.67 18.28 0.00 0.00 0.28
ese 313.74 317.87 2026/06/12 16:10:00 extend-hours -2.18000000 -0.68581496 ESCO Technologies Inc. 0.00 316.12 304.48 0.00 0.00 -1.37
esea 72.19 67.98 2026/06/12 17:07:15 extend-hours 3.69000000 5.42806708 Euroseas Ltd.(Marshall Islands) 0.00 70.69 67.67 0.00 0.00 4.74
esi 43.85 43.45 2026/06/12 16:31:35 extend-hours 0.93000000 2.14039125 Element Solutions Inc. 0.00 43.73 41.28 0.00 0.00 1.46
esla 1.07 1.05 2026/06/12 17:11:27 extend-hours -0.02000000 -1.91387560 Estrella Immunopharma Inc. Common Stock 0.00 1.06 1.10 0.00 0.00 -2.60
eslt 849.95 882.39 2026/06/12 17:24:55 extend-hours -59.14000000 -6.70228982 Elbit Systems Ltd 0.00 865.35 847.01 0.00 0.00 -7.39
esnt 58.34 58.02 2026/06/12 15:58:15 extend-hours 0.45000000 0.77559462 Essent Group LTD 0.00 58.46 57.89 0.00 0.00 0.09
esoa 16.69 16.36 2026/06/12 15:58:15 extend-hours 0.30000000 1.83374083 Energy Services of America Corporation Common Stock 0.00 16.71 15.78 0.00 0.00 1.15
espr 3.15 3.14 2026/06/12 16:17:26 extend-hours 0 0 Esperion Therapeutics Inc. 0.00 3.15 3.14 0.00 0.00 -0.68
esq 117.91 113.40 2026/06/12 17:08:50 extend-hours 2.37000000 2.08986969 Esquire Financial Holdings Inc. Common Stock 0.00 115.17 111.66 0.00 0.00 1.41
esta 82.40 85.00 2026/06/12 17:23:01 extend-hours -2.97000000 -3.49411765 Establishment Labs Holdings Inc. 0.00 83.26 79.28 0.00 0.00 -4.18
estc 60.07 60.22 2026/06/12 16:26:49 extend-hours 0.13000000 0.21587512 Elastic N.V. 0.00 60.28 61.09 0.00 0.00 -0.47
etd 21.54 22.09 2026/06/12 15:58:12 extend-hours -0.55000000 -2.48981440 Ethan Allen Interiors Inc 0.00 21.78 21.33 0.00 0.00 -3.17
etn 393.00 396.55 2026/06/12 17:26:43 extend-hours -2.25 -0.56739377 Eaton Corporation plc Ordinary Shares 0.00 393.23 393.40 0.00 0.00 -1.25
eton 31.59 32.12 2026/06/12 16:20:00 extend-hours -0.52000000 -1.61892902 Eton Pharmaceutcials Inc. Common Stock 0.00 31.87 30.70 0.00 0.00 -2.30
etsy 69.00 70.06 2026/06/12 17:20:25 extend-hours 0.04000000 0.05709392 Etsy Inc. 0.00 69.36 68.68 0.00 0.00 -0.63
eu 1.39 1.43 2026/06/12 17:19:56 extend-hours 0.02000000 1.39860140 enCore Energy Corp. 0.00 1.41 1.34 0.00 0.00 0.71
evc 9.75 10.01 2026/06/12 16:17:30 extend-hours -0.32000000 -3.19680320 Entravision Communication 0.00 9.67 9.27 0.00 0.00 -3.88
evcm 9.15 9.35 2026/06/12 15:58:10 open -0.27000000 -2.88770053 EverCommerce Inc. Common Stock 0.00 0.00 9.17 0.00 0.00 -3.57
ever 19.98 20.10 2026/06/12 16:32:00 extend-hours 0.04000000 0.19900498 EverQuote Inc. Class A Common Stock 0.00 20.17 19.67 0.00 0.00 -0.49
evex 2.81 2.74 2026/06/12 16:28:49 extend-hours 0.04000000 1.45985401 Eve Holding Inc. 0.00 2.72 2.73 0.00 0.00 0.78
evgn 0.57 0.57 2026/06/12 16:20:03 extend-hours -0.01870000 -3.26181755 EVOGENE LTD. 0.00 0.57 0.59 0.00 0.00 -3.95
evgo 2.00 2.01 2026/06/12 17:12:42 extend-hours 0.02000000 0.99502488 EVgo Inc. Class A Common Stock 0.00 2.01 2.00 0.00 0.00 0.31
evh 4.80 4.72 2026/06/12 17:17:23 extend-hours 0.22000000 4.66101695 Evolent Health Inc Class A Common Stock 0.00 4.71 4.56 0.00 0.00 3.98
evlv 6.00 6.13 2026/06/12 17:09:25 extend-hours -0.14000000 -2.28384992 Evolv Technologies Holdings Inc. Class A Common Stock 0.00 6.16 5.98 0.00 0.00 -2.97
evr 355.10 358.73 2026/06/12 16:18:00 extend-hours 2.28000000 0.63557550 Evercore Inc. 0.00 359.63 348.33 0.00 0.00 -0.05
evrg 83.85 83.03 2026/06/12 16:18:37 extend-hours 1.04000000 1.25255932 Evergy Inc. 0.00 83.64 82.79 0.00 0.00 0.57
evtc 26.67 25.54 2026/06/12 16:39:00 extend-hours 1.27000000 4.97259201 EVERTEC INC. 0.00 26.21 23.97 0.00 0.00 4.29
evtl 2.15 2.22 2026/06/12 17:22:06 extend-hours -0.06000000 -2.70270270 Vertical Aerospace Ltd. 0.00 2.19 2.14 0.00 0.00 -3.39
evtv 1.63 1.67 2026/06/12 17:05:00 extend-hours -0.04500000 -2.69461078 Envirotech Vehicles Inc. Common Stock 0.00 1.66 1.71 0.00 0.00 -3.38
ew 84.75 86.48 2026/06/12 17:08:35 extend-hours -0.65000000 -0.75161887 Edwards Lifesciences Corp 0.00 84.28 85.80 0.00 0.00 -1.44
ewbc 132.79 130.87 2026/06/12 16:46:01 extend-hours 2.45000000 1.87208680 East-West Bancorp Inc 0.00 131.99 128.63 0.00 0.00 1.19
ewtx 35.98 33.96 2026/06/12 17:24:47 extend-hours 0.90000000 2.65017668 Edgewise Therapeutics Inc. Common Stock 0.00 0.00 34.27 0.00 0.00 1.97
exc 46.22 45.62 2026/06/12 16:28:17 extend-hours 0.67000000 1.46865410 Exelon Corporation 0.00 46.15 45.54 0.00 0.00 0.78
exe 88.49 87.08 2026/06/12 16:40:36 extend-hours 1.41000000 1.61920073 Expand Energy Corporation Common Stock 0.00 88.28 89.27 0.00 0.00 0.93
exel 51.96 53.50 2026/06/12 17:07:13 extend-hours -1.53770000 -2.87420561 Exelixis Inc 0.00 53.37 52.77 0.00 0.00 -3.56
exfy 1.24 1.27 2026/06/12 16:39:30 extend-hours -0.04000000 -3.14960630 Expensify Inc. Class A Common Stock 0.00 1.25 1.22 0.00 0.00 -3.83
exk 8.68 8.20 2026/06/12 17:16:34 extend-hours 0.5983 7.29634146 Endeavour Silver Corp. 0.00 8.31 7.98 0.00 0.00 6.61
exls 28.41 28.80 2026/06/12 17:13:13 extend-hours 0.25 0.86805556 ExlService Holdings Inc. 0.00 28.79 29.22 0.00 0.00 0.18
exp 215.50 219.78 2026/06/12 16:57:02 extend-hours -1.81000000 -0.82355082 Eagle Materials Inc. 0.00 217.72 213.73 0.00 0.00 -1.51
expd 164.63 168.24 2026/06/12 16:42:16 extend-hours 0.18000000 0.10699001 Expeditors International of Washington Inc. 0.00 166.33 164.52 0.00 0.00 -0.58
expe 225.04 226.35 2026/06/12 16:52:57 extend-hours 0.23000000 0.10161255 Expedia Group Inc. Common Stock 0.00 223.95 225.32 0.00 0.00 -0.58
expo 57.07 56.62 2026/06/12 15:58:19 extend-hours 0.46000000 0.81243377 Exponent Inc 0.00 57.26 57.50 0.00 0.00 0.13
exr 150.60 149.58 2026/06/12 16:18:32 extend-hours 0.34000000 0.22730312 Extra Space Storage Inc. 0.00 0.00 147.68 0.00 0.00 -0.46
extr 31.11 31.07 2026/06/12 17:00:35 extend-hours 0.04000000 0.12874155 Extreme Networks 0.00 31.12 29.51 0.00 0.00 -0.56
eye 18.61 18.24 2026/06/12 15:58:18 extend-hours 0.36000000 1.97368421 National Vision Holdings Inc. Common Stock 0.00 18.37 17.09 0.00 0.00 1.29
eypt 13.03 12.67 2026/06/12 16:42:38 extend-hours 0.53000000 4.18310971 EyePoint Pharmaceuticals Inc. Common Stock 0.00 12.69 12.11 0.00 0.00 3.50
ezgo 1.34 1.42 2026/06/12 17:16:23 extend-hours -0.19000000 -13.38028169 EZGO Technologies Ltd. Ordinary Shares 0.00 1.40 1.48 0.00 0.00 -14.06
ezpw 31.35 30.76 2026/06/12 17:15:13 extend-hours 0.5 1.62548765 Ezcorp Inc 0.00 31.02 31.01 0.00 0.00 0.94
f 14.83 14.75 2026/06/12 17:26:58 extend-hours 0.10050000 0.68135593 Ford Motor Company 0.00 14.81 14.78 0.00 0.00 0.00
fa 16.65 16.47 2026/06/12 17:13:30 extend-hours 1.0191 6.18761384 First Advantage Corporation Common Stock 0.00 16.51 15.91 0.00 0.00 5.50
faf 66.50 64.65 2026/06/12 16:45:40 extend-hours 0.90000000 1.39211137 First American Financial Corporation 0.00 65.75 65.89 0.00 0.00 0.71
fami 1.12 1.00 2026/06/12 16:33:50 extend-hours 0.13000000 13.00390117 Farmmi Inc. 0.00 0.97 1.08 0.00 0.00 12.32
fang 192.01 190.00 2026/06/12 16:50:32 extend-hours 0.41000000 0.21578947 Diamondback Energy Inc. 0.00 192.11 194.22 0.00 0.00 -0.47
fast 46.60 46.59 2026/06/12 17:17:22 extend-hours 0.18000000 0.38634900 Fastenal Co 0.00 46.77 46.39 0.00 0.00 -0.30
fate 2.08 2.00 2026/06/12 17:13:47 extend-hours 0.11000000 5.50000000 Fate Therapeutics Inc. 0.00 2.08 1.95 0.00 0.00 4.82
fbin 43.22 43.73 2026/06/12 16:26:16 extend-hours 0.26000000 0.59455751 Fortune Brands Innovations Inc. 0.00 43.42 40.64 0.00 0.00 -0.09
fbio 2.76 2.77 2026/06/12 16:36:32 extend-hours 0.01000000 0.36101083 Fortress Biotech Inc. 0.00 2.79 2.79 0.00 0.00 -0.32
fbiz 60.76 60.17 2026/06/12 15:47:42 open 0.85000000 1.41266412 First Business Financial Services Inc. 0.00 60.66 59.38 0.00 0.00 0.73
fbk 55.00 54.51 2026/06/12 16:22:35 extend-hours 0.88000000 1.61438268 FB Financial Corporation 0.00 54.83 53.81 0.00 0.00 0.93
fbla 14.50 14.38 2026/06/12 16:32:38 extend-hours 0.30000000 2.08623088 FB Bancorp Inc. Common Stock 0.00 0.00 14.21 0.00 0.00 1.40
fblg 0.94 0.96 2026/06/12 17:19:59 extend-hours -0.03700000 -3.84335722 FibroBiologics Inc. Common Stock 0.00 0.96 0.97 0.00 0.00 -4.53
fbnc 61.87 61.70 2026/06/12 15:58:14 open 0.48000000 0.77795786 First Bancorp/NC 0.00 61.84 60.34 0.00 0.00 0.09
fbp 25.50 25.22 2026/06/12 16:10:00 extend-hours 0.5 1.98255353 First BanCorp. 0.00 25.43 24.79 0.00 0.00 1.30
fbrx 17.90 17.54 2026/06/12 16:16:27 extend-hours 0.16000000 0.91220068 Forte Biosciences Inc. Common Stock 0.00 0.00 16.68 0.00 0.00 0.23
fbyd 14.47 14.00 2026/06/12 16:09:10 extend-hours 0.58000000 4.14285714 Falcon's Beyond Global Inc. Class A Common Stock 0.00 14.72 14.39 0.00 0.00 3.46
fc 24.42 24.69 2026/06/12 16:28:48 extend-hours -0.48000000 -1.94410693 Franklin Covey Company 0.00 24.81 24.26 0.00 0.00 -2.63
fcap 64.36 63.38 2026/06/12 15:58:20 extend-hours 0.18000000 0.28400126 First Capital Inc 0.00 63.89 64.63 0.00 0.00 -0.40
fcbc 44.16 44.20 2026/06/12 15:47:43 open 0.20000000 0.45248869 First Community Bankshares Inc. (VA) 0.00 0.00 43.66 0.00 0.00 -0.23
fcco 32.22 31.91 2026/06/12 15:47:45 open 0.31000000 0.97148229 First Community Corp 0.00 32.16 31.77 0.00 0.00 0.29
fcel 17.10 17.68 2026/06/12 17:27:05 extend-hours -0.59090000 -3.34219457 FuelCell Energy Inc NEW (DE) 0.00 17.58 16.89 0.00 0.00 -4.03
fcf 19.92 19.73 2026/06/12 15:47:45 open 0.31000000 1.57121135 First Commonwealth Financial Corporation 0.00 19.84 19.45 0.00 0.00 0.89
fcfs 224.26 219.02 2026/06/12 16:40:36 extend-hours 6.49000000 2.96319971 FirstCash Holdings Inc. Common Stock 0.00 0.00 221.73 0.00 0.00 2.28
fcn 158.57 154.86 2026/06/12 16:10:00 extend-hours 2.86000000 1.84682939 FTI Consulting Inc. 0.00 158.72 158.71 0.00 0.00 1.16
fcnca 2,108.61 2,133.02 2026/06/12 16:18:38 extend-hours -8.40000000 -0.39380784 First Citizens BancShares Inc 0.00 0.00 2,095.98 0.00 0.00 -1.08
fcuv 0.80 0.84 2026/06/12 17:16:29 extend-hours -0.04000000 -4.73484848 Focus Universal Inc. Common Stock 0.00 0.81 0.81 0.00 0.00 -5.42
fcx 68.50 67.21 2026/06/12 17:26:52 extend-hours 2.28000000 3.39235233 Freeport-McMoran Inc. 0.00 68.05 64.73 0.00 0.00 2.71
fdbc 49.90 50.75 2026/06/12 15:58:06 open -0.25500000 -0.50250365 Fidelity D & D Bancorp Inc. Common Stock 0.00 50.53 49.60 0.00 0.00 -1.19
fdmt 8.91 9.00 2026/06/12 15:47:48 open -0.00500000 -0.05555556 4D Molecular Therapeutics Inc. Common Stock 0.00 9.17 8.87 0.00 0.00 -0.74
fdp 29.14 28.83 2026/06/12 16:10:00 extend-hours 0.33000000 1.14464100 Fresh Del Monte Produce Inc. 0.00 28.99 28.89 0.00 0.00 0.46
fds 237.82 237.00 2026/06/12 17:03:34 extend-hours 4.52000000 1.90717300 Factset Research Systems 0.00 239.35 245.83 0.00 0.00 1.22
fdus 18.82 18.79 2026/06/12 15:58:13 open 0.10000000 0.53219798 Fidus Investment Corp. 0.00 18.78 18.64 0.00 0.00 -0.15
fdx 338.31 342.00 2026/06/12 16:51:26 extend-hours 0.31000000 0.09064327 FedEx Corporation 0.00 338.14 331.22 0.00 0.00 -0.59
fe 46.82 47.00 2026/06/12 17:05:01 extend-hours 0.36000000 0.76595745 FirstEnergy Corp. 0.00 46.90 46.23 0.00 0.00 0.08
feam 1.76 1.67 2026/06/12 16:16:31 extend-hours 0.03000000 1.79640719 5E Advanced Materials Inc. Common Stock 0.00 1.72 1.65 0.00 0.00 1.11
feim 75.28 77.10 2026/06/12 15:58:16 extend-hours -1.87000000 -2.42542153 Frequency Electronics Inc. 0.00 77.72 70.71 0.00 0.00 -3.11
fele 103.47 104.18 2026/06/12 15:58:18 extend-hours 1.39500000 1.33909287 Franklin Electric Co Inc 0.00 103.19 101.11 0.00 0.00 0.65
femy 4.12 4.76 2026/06/12 17:22:15 extend-hours -0.65620000 -13.78571429 Femasys Inc. Common Stock 0.00 4.41 5.08 0.00 0.00 -14.47
fenc 9.05 8.90 2026/06/12 15:47:49 open 0.15000000 1.68539326 Fennec Pharmaceuticals Inc. Common Stock 0.00 9.07 8.82 0.00 0.00 1.00
fer 68.04 67.35 2026/06/12 16:17:25 extend-hours 0.63000000 0.93541203 Ferrovial SE Ordinary Shares 0.00 67.67 66.37 0.00 0.00 0.25
ferg 230.08 230.51 2026/06/12 16:10:00 extend-hours 2.05000000 0.88933235 Ferguson Enterprises Inc. 0.00 228.73 228.66 0.00 0.00 0.20
fet 52.96 51.93 2026/06/12 16:10:00 extend-hours 0.57000000 1.09763143 Forum Energy Technologies Inc. 0.00 52.74 52.08 0.00 0.00 0.41
ff 4.60 4.57 2026/06/12 15:58:14 open 0.04000000 0.87527352 Future Fuel Corporation 0.00 4.61 4.51 0.00 0.00 0.19
ffbc 32.30 31.90 2026/06/12 16:20:00 extend-hours 0.52000000 1.63009404 First Financial Bancorp 0.00 32.18 31.45 0.00 0.00 0.95
ffin 33.64 33.16 2026/06/12 15:58:19 extend-hours 0.35000000 1.05548854 First Financial Bankshares Inc 0.00 33.43 33.04 0.00 0.00 0.37
ffiv 396.16 397.89 2026/06/12 16:18:28 extend-hours 2.32000000 0.58307572 F5 Inc. Common Stock 0.00 396.41 394.26 0.00 0.00 -0.10
fg 28.91 28.99 2026/06/12 16:10:00 extend-hours 0.31000000 1.06933425 F&G Annuities & Life Inc. 0.00 29.06 28.30 0.00 0.00 0.38
fgbi 10.65 10.48 2026/06/12 15:58:06 extend-hours 0.06000000 0.57251908 FIRST GUARANTY BANCSHARES INC 0.00 10.65 10.14 0.00 0.00 -0.11
fgi 6.25 6.31 2026/06/12 15:09:36 open -0.23000000 -3.64500792 FGI Industries Ltd. Ordinary Shares 0.00 6.18 6.07 0.00 0.00 -4.33
fgl 1.78 1.75 2026/06/12 16:40:56 extend-hours -0.15000000 -8.57142857 Founder Group Limited Ordinary Shares 0.00 1.78 1.80 0.00 0.00 -9.26
fhb 28.68 28.33 2026/06/12 15:58:17 extend-hours 0.54000000 1.90610660 First Hawaiian Inc. Common Stock 0.00 0.00 27.78 0.00 0.00 1.22
fhi 58.25 58.28 2026/06/12 16:42:38 extend-hours 0.38000000 0.65202471 Federated Hermes Inc. 0.00 58.54 57.56 0.00 0.00 -0.03
fhn 25.14 25.00 2026/06/12 16:10:00 extend-hours 0.15000000 0.60000000 First Horizon Corporation 0.00 25.10 24.67 0.00 0.00 -0.08
fhtx 4.13 4.05 2026/06/12 16:12:56 extend-hours 0.12000000 2.96296296 Foghorn Therapeutics Inc. Common Stock 0.00 0.00 3.84 0.00 0.00 2.28
fibk 36.82 36.63 2026/06/12 16:41:02 extend-hours 0.55000000 1.50150150 First Interstate BancSystem Inc. Common Stock (DE) 0.00 36.92 36.17 0.00 0.00 0.82
fico 1,180.16 1,196.12 2026/06/12 17:22:20 extend-hours -10.37000000 -0.86696987 Fair Isaac Corporation 0.00 1,181.38 1,192.42 0.00 0.00 -1.55
figs 11.90 11.45 2026/06/12 16:41:51 extend-hours 0.77000000 6.72489083 FIGS Inc. 0.00 11.66 11.64 0.00 0.00 6.04
fip 4.82 4.79 2026/06/12 15:58:19 extend-hours 0.04000000 0.83507307 FTAI Infrastructure Inc. Common Stock 0.00 4.88 4.54 0.00 0.00 0.15
fis 39.16 38.41 2026/06/12 17:11:15 extend-hours 0.85000000 2.21296537 Fidelity National Information Services Inc. 0.00 38.64 39.50 0.00 0.00 1.53
fisi 37.92 37.84 2026/06/12 15:58:18 extend-hours -0.08000000 -0.21141649 Financial Institutions Inc 0.00 37.96 37.61 0.00 0.00 -0.90
fitb 54.65 53.80 2026/06/12 17:05:38 extend-hours 0.94000000 1.74721190 Fifth Third Bancorp 0.00 54.54 52.91 0.00 0.00 1.06
five 198.59 203.29 2026/06/12 16:32:37 extend-hours -3.48000000 -1.71184023 Five Below Inc. Common Stock 0.00 198.95 194.00 0.00 0.00 -2.40
fivn 21.35 20.73 2026/06/12 17:24:50 extend-hours 0.38000000 1.83309214 FIVE9 INC. 0.00 20.94 21.94 0.00 0.00 1.15
fix 1,878.02 1,849.22 2026/06/12 17:22:57 extend-hours 34.25 1.85213225 Comfort Systems USA Inc. 0.00 1,863.16 1,827.47 0.00 0.00 1.17
fizz 36.94 36.96 2026/06/12 16:42:38 extend-hours -0.02000000 -0.05411255 National Beverage Corp. 0.00 36.96 36.73 0.00 0.00 -0.74
flex 149.70 149.67 2026/06/12 17:25:26 extend-hours -2.38000000 -1.59016503 Flex Ltd. Ordinary Shares 0.00 152.15 148.74 0.00 0.00 -2.27
flg 14.56 14.60 2026/06/12 17:23:03 extend-hours 0.02000000 0.13698630 Flagstar Financial Inc. 0.00 14.84 14.38 0.00 0.00 -0.55
flgt 18.68 18.68 2026/06/12 16:12:49 extend-hours -0.10000000 -0.53533191 Fulgent Genetics Inc. Common Stock 0.00 18.64 18.73 0.00 0.00 -1.22
fll 3.31 2.94 2026/06/12 17:22:41 extend-hours 0.35250000 11.98979592 Full House Resorts Inc. 0.00 3.00 2.70 0.00 0.00 11.31
flnc 23.80 24.30 2026/06/12 17:24:57 extend-hours -0.48870000 -2.01111111 Fluence Energy Inc. Class A Common Stock 0.00 24.35 23.41 0.00 0.00 -2.70
flng 31.34 30.25 2026/06/12 16:57:38 extend-hours 0.41120000 1.35933884 FLEX LNG Ltd. Ordinary Shares 0.00 31.00 30.22 0.00 0.00 0.67
flnt 2.49 2.33 2026/06/12 17:26:17 extend-hours 0.23000000 9.87124464 Fluent Inc. Common Stock 0.00 2.55 2.31 0.00 0.00 9.19
flo 7.80 7.70 2026/06/12 17:19:36 extend-hours -0.01000000 -0.12987013 Flowers Foods Inc. 0.00 7.71 7.66 0.00 0.00 -0.81
floc 23.73 23.72 2026/06/12 15:58:14 open 0.01000000 0.04215852 Flowco Holdings Inc. 0.00 23.95 23.69 0.00 0.00 -0.64
flr 51.00 50.64 2026/06/12 17:25:37 extend-hours 0 0 Fluor Corporation 0.00 50.55 49.03 0.00 0.00 -0.68
fls 69.34 79.22 2026/06/12 16:28:55 extend-hours -0.03000000 -0.03786922 Flowserve Corporation 0.00 78.46 75.56 0.00 0.00 -0.72
flut 110.70 111.30 2026/06/12 17:17:20 extend-hours -0.15000000 -0.13477089 Flutter Entertainment plc 0.00 110.45 108.57 0.00 0.00 -0.82
flux 0.85 0.91 2026/06/12 17:25:20 extend-hours -0.06600000 -7.25274725 Flux Power Holdings Inc. Common Stock 0.00 0.89 0.93 0.00 0.00 -7.94
flws 4.27 4.28 2026/06/12 15:58:15 extend-hours 0.09000000 2.10280374 1-800-FLOWERS.COM Inc 0.00 4.37 4.32 0.00 0.00 1.42
flxs 63.52 63.25 2026/06/12 16:29:59 extend-hours -0.13000000 -0.20553360 Flexsteel Industries 0.00 63.16 59.36 0.00 0.00 -0.89
flye 2.02 1.97 2026/06/12 17:25:19 extend-hours 0 0 Fly-E Group Inc. Common Stock 0.00 1.86 1.85 0.00 0.00 -0.68
fmao 28.80 28.39 2026/06/12 15:47:45 open 0.44000000 1.54984149 Farmers & Merchants Bancorp Inc. 0.00 28.75 28.42 0.00 0.00 0.87
fmbh 46.68 46.38 2026/06/12 15:47:48 open 0.47000000 1.01336783 First Mid Bancshares Inc. Common Stock 0.00 46.56 45.79 0.00 0.00 0.33
fmc 11.86 11.41 2026/06/12 17:23:50 extend-hours 0.53000000 4.64504820 FMC Corporation 0.00 11.67 11.36 0.00 0.00 3.96
fmnb 14.54 14.43 2026/06/12 15:58:19 extend-hours -0.03000000 -0.20790021 Farmers National Banc Corp 0.00 14.52 14.40 0.00 0.00 -0.89
fms 23.03 22.87 2026/06/12 15:58:18 extend-hours 0.65000000 2.84215129 Fresenius Medical Care AG 0.00 22.83 22.16 0.00 0.00 2.16
fmst 1.56 1.53 2026/06/12 16:41:20 extend-hours -0.01000000 -0.65359477 Foremost Clean Energy Ltd. Common stock 0.00 1.59 1.52 0.00 0.00 -1.34
fmx 129.37 128.70 2026/06/12 16:20:00 extend-hours 1.01000000 0.78480127 FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. 0.00 129.49 124.83 0.00 0.00 0.10
fn 611.18 585.97 2026/06/12 17:20:55 extend-hours 28.77000000 4.90980767 Fabrinet 0.00 599.79 600.74 0.00 0.00 4.23
fnb 18.64 18.47 2026/06/12 16:10:00 extend-hours 0.35000000 1.89496481 F.N.B. Corp 0.00 0.00 17.97 0.00 0.00 1.21
fnd 53.50 53.66 2026/06/12 16:11:27 extend-hours -0.43000000 -0.80134178 Floor & Decor Holdings Inc. 0.00 54.00 49.24 0.00 0.00 -1.49
fnf 47.59 47.58 2026/06/12 17:01:37 extend-hours 0.31000000 0.65153426 Fidelity National Financial Inc. 0.00 0.00 47.47 0.00 0.00 -0.03
fngr 0.49 0.58 2026/06/12 17:13:03 extend-hours -0.11360000 -19.54913096 FingerMotion Inc. Common Stock 0.00 0.53 0.63 0.00 0.00 -20.23
fnko 5.19 5.45 2026/06/12 17:10:18 extend-hours -0.04000000 -0.73394495 Funko Inc. Class A Common Stock 0.00 5.41 5.26 0.00 0.00 -1.42
fnlc 30.26 30.89 2026/06/12 16:23:12 extend-hours 0.23000000 0.74457753 First Bancorp Inc. (ME) 0.00 0.00 30.16 0.00 0.00 0.06
fnv 211.66 209.99 2026/06/12 17:22:19 extend-hours 1.55000000 0.73813039 Franco-Nevada Corporation 0.00 209.58 211.97 0.00 0.00 0.05
fnwd 33.80 33.71 2026/06/12 15:58:17 extend-hours -0.01000000 -0.02966479 Finward Bancorp Common Stock 0.00 33.74 33.40 0.00 0.00 -0.71
foa 20.24 20.25 2026/06/12 16:10:00 extend-hours 0.03000000 0.14814815 Finance of America Companies Inc. 0.00 0.00 19.64 0.00 0.00 -0.54
for 29.35 28.83 2026/06/12 17:14:02 extend-hours 0.41000000 1.42212973 Forestar Group Inc. 0.00 29.22 28.62 0.00 0.00 0.74
form 140.50 132.40 2026/06/12 17:27:25 extend-hours 9.81000000 7.40936556 FormFactor Inc. 0.00 135.93 124.47 0.00 0.00 6.72
forr 7.01 6.79 2026/06/12 15:31:37 open 0.20000000 2.94550810 Forrester Research Inc 0.00 6.98 6.86 0.00 0.00 2.26
fosl 4.47 4.24 2026/06/12 16:28:55 extend-hours 0.29000000 6.83962264 Fossil Group Inc. 0.00 4.37 4.16 0.00 0.00 6.15
four 41.20 39.80 2026/06/12 17:01:54 extend-hours 1.46000000 3.66834171 Shift4 Payments Inc. 0.00 40.00 37.79 0.00 0.00 2.98
fox 58.50 61.68 2026/06/12 17:12:21 extend-hours -2.44000000 -3.95590143 Fox Corporation Class B Common Stock 0.00 60.58 60.70 0.00 0.00 -4.64
foxa 65.41 68.73 2026/06/12 17:23:11 extend-hours -2.45000000 -3.56467336 Fox Corporation Class A Common Stock 0.00 67.19 67.68 0.00 0.00 -4.25
foxf 18.14 18.25 2026/06/12 15:47:50 open -0.08000000 -0.43835616 Fox Factory Holding Corp. Common Stock 0.00 18.35 17.91 0.00 0.00 -1.12
foxx 3.05 3.62 2026/06/12 17:21:48 extend-hours -0.76000000 -20.99447514 Foxx Development Holdings Inc. Common Stock 0.00 3.33 4.34 0.00 0.00 -21.68
fph 5.15 5.10 2026/06/12 15:58:13 open 0.04000000 0.78431373 Five Point Holdings LLC Class A Common Shares 0.00 5.14 5.09 0.00 0.00 0.10
fpi 10.04 9.95 2026/06/12 17:13:34 extend-hours 0.09000000 0.90452261 Farmland Partners Inc. 0.00 0.00 10.11 0.00 0.00 0.22
fraf 60.70 59.70 2026/06/12 15:47:48 open 0.84000000 1.40703518 Franklin Financial Services Corporation Common Stock 0.00 0.00 59.69 0.00 0.00 0.72
frba 16.54 16.42 2026/06/12 15:47:49 open 0.20000000 1.21802680 First Bank 0.00 16.49 16.24 0.00 0.00 0.53
frgt 3.36 3.23 2026/06/12 16:32:37 extend-hours 0.12000000 3.71517028 Freight Technologies Inc. Ordinary Shares 0.00 3.28 4.05 0.00 0.00 3.03
frhc 137.95 138.63 2026/06/12 16:59:50 extend-hours -2.75500000 -1.98730434 Freedom Holding Corp. 0.00 138.76 141.66 0.00 0.00 -2.67
frme 42.07 41.46 2026/06/12 15:58:15 extend-hours 0.88000000 2.12252774 First Merchants Corp 0.00 41.83 40.81 0.00 0.00 1.44
fro 38.92 35.71 2026/06/12 17:25:12 extend-hours 1.87000000 5.23736171 Frontline Plc 0.00 37.36 36.49 0.00 0.00 4.55
frog 76.94 79.54 2026/06/12 17:23:25 extend-hours -1.54290000 -1.93977873 JFrog Ltd. Ordinary Shares 0.00 78.19 81.21 0.00 0.00 -2.62
frph 23.80 23.61 2026/06/12 15:47:39 open 0.11000000 0.46590428 FRP Holdings Inc. 0.00 23.78 23.73 0.00 0.00 -0.22
frpt 52.58 52.15 2026/06/12 15:58:14 extend-hours 0.44000000 0.84372004 Freshpet Inc. 0.00 52.58 51.32 0.00 0.00 0.16
frsh 9.47 9.16 2026/06/12 17:27:30 extend-hours 0.04060000 0.44323144 Freshworks Inc. Class A Common Stock 0.00 9.24 9.37 0.00 0.00 -0.24
frst 15.74 15.45 2026/06/12 16:20:00 extend-hours 0.31000000 2.00647249 Primis Financial Corp. Common Stock 0.00 15.70 15.27 0.00 0.00 1.32
fsbc 44.77 44.71 2026/06/12 17:26:54 extend-hours 0.24000000 0.53679266 Five Star Bancorp Common Stock 0.00 44.81 43.95 0.00 0.00 -0.15
fsbw 42.46 42.00 2026/06/12 15:58:15 extend-hours 0.27000000 0.64285714 FS Bancorp Inc. Common Stock 0.00 42.67 41.90 0.00 0.00 -0.04
fsco 4.84 4.93 2026/06/12 17:24:50 extend-hours -0.05220000 -1.05882353 FS Credit Opportunities Corp. 0.00 4.75 4.80 0.00 0.00 -1.74
fshpr 0.12 0.09 2026/06/12 14:39:27 open -0.00050000 -0.56306306 Flag Ship Acquisition Corp. Right 0.00 0.10 0.10 0.00 0.00 -1.25
fsk 11.06 10.88 2026/06/12 17:12:20 extend-hours 0.22000000 2.02205882 FS KKR Capital Corp. Common Stock 0.00 11.05 10.85 0.00 0.00 1.34
fslr 268.00 276.74 2026/06/12 17:23:51 extend-hours -3.86000000 -1.39483622 First Solar Inc. 0.00 272.04 267.82 0.00 0.00 -2.08
fsly 18.66 19.47 2026/06/12 17:20:05 extend-hours -0.22000000 -1.12994350 Fastly Inc. 0.00 18.83 18.69 0.00 0.00 -1.81
fsm 8.93 8.70 2026/06/12 17:24:53 extend-hours 0.32000000 3.67816092 Fortuna Mining Corp. 0.00 8.85 8.61 0.00 0.00 2.99
fss 109.72 111.39 2026/06/12 17:10:13 extend-hours -1.20000000 -1.07729599 Federal Signal Corp. 0.00 110.65 109.18 0.00 0.00 -1.76
fstr 42.28 42.37 2026/06/12 15:58:19 extend-hours 0.25 0.59004012 Foster (Lb) Co 0.00 42.42 41.77 0.00 0.00 -0.09
fsun 36.93 36.93 2026/06/12 15:58:20 extend-hours 0.12000000 0.32493907 FirstSun Capital Bancorp Common Stock 0.00 0.00 36.21 0.00 0.00 -0.36
fsv 143.18 142.95 2026/06/12 15:58:15 extend-hours 1.90000000 1.32913606 FirstService Corporation Common Shares 0.00 143.46 141.64 0.00 0.00 0.64
ftai 240.63 244.26 2026/06/12 17:27:33 extend-hours -0.70000000 -0.28657987 FTAI Aviation Ltd. Common Stock 0.00 242.17 233.07 0.00 0.00 -0.97
ftci 4.35 4.53 2026/06/12 15:58:18 extend-hours -0.17000000 -3.75275938 FTC Solar Inc. Common Stock 0.00 4.42 4.50 0.00 0.00 -4.44
ftdr 68.83 67.80 2026/06/12 16:20:00 extend-hours 1.31000000 1.93215339 Frontdoor Inc. Common Stock 0.00 68.87 66.08 0.00 0.00 1.25
ftek 1.36 1.34 2026/06/12 15:11:25 open 0 0 Fuel Tech Inc. 0.00 1.35 1.34 0.00 0.00 -0.68
ftft 0.90 0.92 2026/06/12 16:58:03 extend-hours -0.07420000 -8.09955245 Future FinTech Group Inc. 0.00 0.90 0.97 0.00 0.00 -8.78
fthm 0.45 0.43 2026/06/12 17:13:34 extend-hours 0.02150000 5.03630827 Fathom Holdings Inc. Common Stock 0.00 0.43 0.46 0.00 0.00 4.35
fti 70.21 70.48 2026/06/12 16:49:32 extend-hours 0.19000000 0.26958002 TechnipFMC plc Ordinary Share 0.00 70.47 69.22 0.00 0.00 -0.42
ftk 24.64 24.63 2026/06/12 16:10:00 extend-hours 0.46000000 1.86764109 Flotek Industries Inc. 0.00 24.63 23.93 0.00 0.00 1.18
ftlf 10.75 11.44 2026/06/12 16:32:12 extend-hours -0.57000000 -4.98251748 FitLife Brands Inc. Common Stock 0.00 11.17 10.63 0.00 0.00 -5.67
ftnt 146.30 143.64 2026/06/12 17:26:52 extend-hours 1.24000000 0.86325726 Fortinet Inc. 0.00 145.22 142.45 0.00 0.00 0.18
ftre 16.47 16.75 2026/06/12 15:58:17 extend-hours -0.39000000 -2.32835821 Fortrea Holdings Inc. Common Stock 0.00 16.63 16.54 0.00 0.00 -3.01
fts 56.91 56.61 2026/06/12 16:10:00 extend-hours 0.49000000 0.86557145 Fortis Inc. Common Shares 0.00 56.59 56.04 0.00 0.00 0.18
ftv 59.19 59.63 2026/06/12 17:27:10 extend-hours 0.30000000 0.50310247 Fortive Corporation 0.00 60.27 60.86 0.00 0.00 -0.18
fubo 9.75 10.25 2026/06/12 17:24:08 extend-hours -0.71960000 -7.02048780 fuboTV Inc. 0.00 10.49 9.88 0.00 0.00 -7.71
fufu 1.62 1.65 2026/06/12 16:29:20 extend-hours -0.04000000 -2.42424242 BitFuFu Inc. Class A Ordinary Shares 0.00 1.64 1.68 0.00 0.00 -3.11
ful 63.63 64.27 2026/06/12 16:10:00 extend-hours 0.03000000 0.04667808 H.B. Fuller Company 0.00 63.78 61.74 0.00 0.00 -0.64
fulc 3.43 3.56 2026/06/12 16:35:58 extend-hours -0.10000000 -2.80898876 Fulcrum Therapeutics Inc. Common Stock 0.00 3.53 3.54 0.00 0.00 -3.49
fult 23.36 23.15 2026/06/12 16:20:00 extend-hours 0.36000000 1.55507559 Fulton Financial Corp 0.00 23.27 22.60 0.00 0.00 0.87
fun 23.45 24.29 2026/06/12 17:07:26 extend-hours -0.95000000 -3.91107452 Six Flags Entertainment Corporation 0.00 23.94 22.77 0.00 0.00 -4.60
func 41.87 41.59 2026/06/12 15:34:13 open 0.22000000 0.52897331 First United Corp 0.00 41.90 41.02 0.00 0.00 -0.16
fvcb 16.79 16.74 2026/06/12 16:41:32 extend-hours 0.10000000 0.59737157 FVCBankcorp Inc. Common Stock 0.00 16.77 16.51 0.00 0.00 -0.09
fvr 19.87 19.73 2026/06/12 16:10:00 extend-hours 0.30000000 1.52052712 FrontView REIT Inc. 0.00 19.77 19.37 0.00 0.00 0.84
fvrr 10.15 9.90 2026/06/12 17:03:45 extend-hours 0.29000000 2.92929293 Fiverr International Ltd. 0.00 10.01 10.11 0.00 0.00 2.24
fwrd 13.59 13.16 2026/06/12 17:04:19 extend-hours 0.76000000 5.77507599 Forward Air Corp 0.00 13.47 11.94 0.00 0.00 5.09
fwrg 12.61 11.82 2026/06/12 17:27:09 extend-hours 0.45000000 3.80710660 First Watch Restaurant Group Inc. Common Stock 0.00 12.34 11.02 0.00 0.00 3.12
fxnc 30.21 29.60 2026/06/12 15:47:46 open 0.63000000 2.12837838 FIRST NATL CORP STRASBURG VA 0.00 30.12 29.50 0.00 0.00 1.44
g 31.59 32.21 2026/06/12 16:51:06 extend-hours 0.17000000 0.52778640 GENPACT LIMITED 0.00 31.81 32.35 0.00 0.00 -0.16
gabc 45.91 45.69 2026/06/12 16:22:42 extend-hours 0.62000000 1.35697089 German American Bancorp Inc. 0.00 45.79 45.08 0.00 0.00 0.67
gaia 2.50 2.55 2026/06/12 16:51:24 extend-hours -0.05000000 -1.96078431 Gaia Inc. Class A Common Stock 0.00 0.00 2.48 0.00 0.00 -2.65
gain 15.27 15.32 2026/06/12 16:56:29 extend-hours 0.25810000 1.68472585 Gladstone Investment Corporation 0.00 15.32 15.31 0.00 0.00 1.00
galt 2.79 2.61 2026/06/12 16:48:41 extend-hours 0.06000000 2.29885057 Galectin Therapeutics Inc. 0.00 2.67 2.47 0.00 0.00 1.61
gamb 2.39 2.57 2026/06/12 17:16:04 extend-hours -0.20000000 -7.78210117 Gambling.com Group Limited Ordinary Shares 0.00 2.48 2.45 0.00 0.00 -8.47
game 0.42 0.43 2026/06/12 17:27:37 extend-hours -0.02380000 -5.53488372 GameSquare Holdings Inc. Common Stock 0.00 0.43 0.42 0.00 0.00 -6.22
ganx 1.72 1.65 2026/06/12 16:11:45 extend-hours -0.01000000 -0.60606061 Gain Therapeutics Inc. Common Stock 0.00 1.67 1.68 0.00 0.00 -1.29
gap 21.92 22.08 2026/06/12 16:49:16 extend-hours 0.03000000 0.13586957 The Gap Inc. 0.00 21.96 21.56 0.00 0.00 -0.55
gass 9.60 9.36 2026/06/12 15:58:16 extend-hours 0.40000000 4.27350427 StealthGas Inc. 0.00 9.60 9.43 0.00 0.00 3.59
gatx 177.97 173.81 2026/06/12 16:26:45 extend-hours 2.35000000 1.35205109 GATX Corporation 0.00 174.78 172.76 0.00 0.00 0.67
gbci 49.97 49.21 2026/06/12 15:58:19 extend-hours 1.29000000 2.62141841 Glacier Bancorp Inc 0.00 49.58 48.11 0.00 0.00 1.94
gbdc 13.30 13.37 2026/06/12 17:24:27 extend-hours -0.03000000 -0.22438295 Golub Capital BDC Inc. 0.00 13.31 13.17 0.00 0.00 -0.91
gbtg 9.35 9.36 2026/06/12 16:25:38 extend-hours 0 0 Global Business Travel Group Inc. 0.00 9.36 9.35 0.00 0.00 -0.68
gbx 48.17 47.97 2026/06/12 16:10:00 extend-hours 0.78000000 1.62601626 The Greenbrier Companies Inc. 0.00 48.54 47.44 0.00 0.00 0.94
gcbc 29.85 29.01 2026/06/12 15:58:15 extend-hours 1.02000000 3.51602896 Greene County Bancorp Inc 0.00 29.78 28.71 0.00 0.00 2.83
gcmg 11.30 11.40 2026/06/12 16:50:30 extend-hours -0.07000000 -0.61403509 GCM Grosvenor Inc. Class A Common Stock 0.00 11.42 11.14 0.00 0.00 -1.30
gco 42.50 42.93 2026/06/12 16:10:00 extend-hours -0.22000000 -0.51246215 Genesco Inc. 0.00 42.89 40.19 0.00 0.00 -1.20
gct 34.50 33.96 2026/06/12 17:23:57 extend-hours 0.74000000 2.17903416 GigaCloud Technology Inc Class A Ordinary Shares 0.00 33.89 32.54 0.00 0.00 1.49
gctk 0.36 0.38 2026/06/12 17:23:36 extend-hours -0.0484 -12.72679464 GlucoTrack Inc. Common Stock 0.00 0.38 0.47 0.00 0.00 -13.41
gcts 2.55 2.60 2026/06/12 17:25:27 extend-hours -0.03000000 -1.15384615 GCT Semiconductor Holding Inc. 0.00 2.60 2.57 0.00 0.00 -1.84
gd 358.00 360.85 2026/06/12 17:19:02 extend-hours 1.36000000 0.37688790 General Dynamics Corporation 0.00 359.50 348.97 0.00 0.00 -0.31
gdc 0.10 0.10 2026/06/12 17:27:52 extend-hours -0.00340000 -3.33333333 GD Culture Group Limited Common Stock 0.00 0.10 0.10 0.00 0.00 -4.02
gddy 76.40 74.59 2026/06/12 17:15:38 extend-hours 1.07000000 1.43450865 GoDaddy Inc 0.00 74.90 79.65 0.00 0.00 0.75
gdot 13.66 13.05 2026/06/12 16:24:05 extend-hours 0.11000000 0.84291188 Green Dot Corporation 0.00 13.07 12.85 0.00 0.00 0.16
gdrx 2.70 2.62 2026/06/12 16:11:37 extend-hours 0.02000000 0.76335878 GoodRx Holdings Inc. Class A Common Stock 0.00 2.62 2.63 0.00 0.00 0.08
gds 32.80 33.75 2026/06/12 17:26:07 extend-hours -0.96000000 -2.84444444 GDS Holdings Limited ADS 0.00 33.12 34.15 0.00 0.00 -3.53
gdyn 6.54 6.44 2026/06/12 17:27:51 extend-hours -0.03000000 -0.46583851 Grid Dynamics Holdings Inc. Class A Common Stock 0.00 6.53 6.35 0.00 0.00 -1.15
ge 334.92 334.56 2026/06/12 17:24:27 extend-hours 1.84000000 0.54997609 GE Aerospace 0.00 334.35 327.88 0.00 0.00 -0.13
gecc 6.23 6.16 2026/06/12 16:20:48 extend-hours 0.19000000 3.08441558 Great Elm Capital. Corp. Common Stock 0.00 6.23 6.08 0.00 0.00 2.40
gef.b 85.12 83.00 2026/06/12 17:20:43 extend-hours 1.84000000 2.21686747 Greif Inc. Class B 0.00 84.04 81.75 0.00 0.00 1.53
gef 68.35 67.52 2026/06/12 15:58:17 extend-hours 1.31000000 1.94016588 Greif Inc. 0.00 68.40 65.44 0.00 0.00 1.26
geg 2.30 2.20 2026/06/12 14:22:08 open -0.03000000 -1.36363636 Great Elm Group Inc. Common Stock 0.00 2.23 2.25 0.00 0.00 -2.05
gehc 66.00 64.61 2026/06/12 17:07:07 extend-hours 0.67000000 1.03699118 GE HealthCare Technologies Inc. Common Stock 0.00 64.90 64.80 0.00 0.00 0.35
gel 15.02 15.65 2026/06/12 15:58:16 extend-hours -0.53000000 -3.38766379 Genesis Energy L.P. 0.00 14.99 15.46 0.00 0.00 -4.07
gels 0.97 0.94 2026/06/12 17:27:52 extend-hours -0.577399 -61.42215840 Gelteq Limited Ordinary Shares 0.00 0.95 0.75 0.00 0.00 -62.11
gen 24.38 23.97 2026/06/12 17:02:08 extend-hours 0.38000000 1.58531498 Gen Digital Inc. Common Stock 0.00 24.13 25.00 0.00 0.00 0.90
geni 6.74 6.98 2026/06/12 17:09:04 extend-hours -0.18000000 -2.57879656 Genius Sports Limited 0.00 6.95 6.64 0.00 0.00 -3.26
genk 2.10 2.30 2026/06/12 17:11:25 extend-hours -0.21000000 -9.13043478 GEN Restaurant Group Inc. Class A Common Stock 0.00 2.22 2.10 0.00 0.00 -9.82
geo 27.91 28.57 2026/06/12 17:14:02 extend-hours -0.23000000 -0.80504025 The GEO Group Inc. 0.00 28.34 27.37 0.00 0.00 -1.49
geos 7.30 7.36 2026/06/12 16:23:41 extend-hours -0.07000000 -0.95108696 Geospace Technologies Corporation Common Stock 0.00 7.36 7.50 0.00 0.00 -1.64
gern 1.15 1.14 2026/06/12 17:24:42 extend-hours 0.00870000 0.76315789 Geron Corp 0.00 1.15 1.13 0.00 0.00 0.08
gety 0.73 0.73 2026/06/12 16:11:37 extend-hours -0.02940000 -4.02519168 Getty Images Holdings Inc. 0.00 0.77 0.75 0.00 0.00 -4.71
gev 939.72 907.50 2026/06/12 17:27:19 extend-hours 32.00360000 3.52656749 GE Vernova Inc. 0.00 928.05 917.03 0.00 0.00 2.84
gevo 1.41 1.49 2026/06/12 17:25:55 extend-hours -0.06000000 -4.02684564 Gevo Inc. 0.00 1.45 1.51 0.00 0.00 -4.71
gfai 0.44 0.45 2026/06/12 17:23:48 extend-hours -0.00900000 -2.00000000 Guardforce AI Co. Limited Ordinary Shares 0.00 0.45 0.44 0.00 0.00 -2.68
gff 94.00 95.92 2026/06/12 17:07:08 extend-hours -1.30000000 -1.35529608 Griffon Corp 0.00 95.02 90.89 0.00 0.00 -2.04
gfi 36.57 36.52 2026/06/12 17:28:00 extend-hours 0.60000000 1.64293538 Gold Fields Ltd ADR 0.00 36.37 35.65 0.00 0.00 0.96
gfr 5.76 5.79 2026/06/12 16:10:00 extend-hours -0.04000000 -0.69084629 Greenfire Resources Ltd. 0.00 5.73 5.74 0.00 0.00 -1.38
gfs 81.40 80.37 2026/06/12 17:26:54 extend-hours 1.06000000 1.31890009 GlobalFoundries Inc. Ordinary Shares 0.00 81.33 77.51 0.00 0.00 0.63
ggal 55.80 55.49 2026/06/12 16:15:29 extend-hours 0.3872 0.69778338 Grupo Financiero Galicia SA 0.00 55.18 51.01 0.00 0.00 0.01
ggb 4.74 4.72 2026/06/12 16:56:14 extend-hours 0.09000000 1.90677966 Gerdau S.A. 0.00 4.75 4.61 0.00 0.00 1.22
ggg 74.09 74.72 2026/06/12 16:43:21 extend-hours 0.48000000 0.64239829 Graco Inc 0.00 74.38 74.37 0.00 0.00 -0.04
ggls 5.73 5.69 2026/06/12 17:11:40 extend-hours -0.04000000 -0.70298770 Direxion Daily GOOGL Bear 1X Shares 0.00 5.72 5.71 0.00 0.00 -1.39
gh 129.51 133.15 2026/06/12 17:19:57 extend-hours 0.72000000 0.54074352 Guardant Health Inc. Common Stock 0.00 131.26 128.97 0.00 0.00 -0.14
ghc 1,174.18 1,158.89 2026/06/12 16:10:00 extend-hours 17.97000000 1.55062172 GRAHAM HOLDINGS COMPANY 0.00 1,171.18 1,147.26 0.00 0.00 0.87
ghm 103.89 104.16 2026/06/12 16:10:00 extend-hours 0.89000000 0.85445469 Graham Corporation 0.00 104.19 100.88 0.00 0.00 0.17
ghrs 21.12 20.85 2026/06/12 16:29:30 extend-hours 0.46000000 2.20623501 GH Research PLC Ordinary Shares 0.00 21.38 20.67 0.00 0.00 1.52
gib 66.69 66.70 2026/06/12 16:10:00 extend-hours -0.23000000 -0.34482759 CGI Inc. 0.00 66.78 66.89 0.00 0.00 -1.03
gic 31.93 31.98 2026/06/12 15:58:14 open 0.12000000 0.37523452 Global Industrial Company 0.00 32.16 31.36 0.00 0.00 -0.31
gift 0.92 0.87 2026/06/12 16:43:18 extend-hours 0.03000000 3.44827586 Giftify Inc. Common Stock 0.00 0.90 0.89 0.00 0.00 2.76
giii 35.36 35.67 2026/06/12 15:58:20 extend-hours -0.39000000 -1.09335576 G-Iii Apparel Group Ltd 0.00 35.68 34.66 0.00 0.00 -1.78
gil 60.78 60.52 2026/06/12 16:10:00 extend-hours 1.08000000 1.78453404 Gildan Activewear Inc. 0.00 60.31 58.52 0.00 0.00 1.10
gild 125.59 126.13 2026/06/12 16:18:39 extend-hours 0.12000000 0.09513993 Gilead Sciences Inc 0.00 125.41 125.94 0.00 0.00 -0.59
gilt 15.23 15.17 2026/06/12 16:57:43 extend-hours -0.13300000 -0.87701945 Gilat Satellite Networks Ltd 0.00 15.25 14.47 0.00 0.00 -1.56
gipr 0.20 0.19 2026/06/12 17:16:25 extend-hours 0.00050000 0.25974026 Generation Income Properties Inc. Common Stock 0.00 0.20 0.20 0.00 0.00 -0.42
gis 34.48 33.93 2026/06/12 17:27:30 extend-hours 0.66000000 1.94518126 General Mills Inc. 0.00 34.17 33.69 0.00 0.00 1.26
gits 1.77 1.94 2026/06/12 16:22:13 extend-hours -0.23000000 -11.85567010 Global Interactive Technologies Inc. Common Stock 0.00 1.82 1.89 0.00 0.00 -12.54
gkos 126.81 124.97 2026/06/12 16:20:00 extend-hours 2.55000000 2.04048972 Glaukos Corporation 0.00 126.73 124.48 0.00 0.00 1.36
gl 166.76 165.74 2026/06/12 16:10:00 extend-hours 1.66000000 1.00156872 Globe Life Inc. 0.00 166.52 161.64 0.00 0.00 0.32
glad 19.64 19.59 2026/06/12 16:33:54 extend-hours 0.10580000 0.54007147 Gladstone Capital Corp 0.00 19.46 19.27 0.00 0.00 -0.14
glbe 32.44 33.44 2026/06/12 17:25:30 extend-hours -0.49000000 -1.46531100 Global-E Online Ltd. Ordinary Shares 0.00 32.93 32.61 0.00 0.00 -2.15
glbs 2.32 2.28 2026/06/12 16:29:24 extend-hours 0.08000000 3.50877193 Globus Maritime Limited 0.00 2.30 2.19 0.00 0.00 2.82
gle 0.51 0.49 2026/06/12 17:27:00 extend-hours -0.05070000 -10.33849918 Global Engine Group Holding Limited Ordinary Shares 0.00 0.51 0.49 0.00 0.00 -11.02
glmd 0.59 0.59 2026/06/12 17:16:18 extend-hours -0.02330000 -3.92255892 Galmed Pharmaceuticals Ltd. 0.00 0.60 0.57 0.00 0.00 -4.61
glng 51.17 50.55 2026/06/12 17:17:20 extend-hours 0.62000000 1.22650841 Golar LNG Ltd 0.00 50.90 50.76 0.00 0.00 0.54
glob 37.67 36.41 2026/06/12 17:05:53 extend-hours 1.07000000 2.93875309 GLOBANT S.A. 0.00 37.41 37.45 0.00 0.00 2.25
glp 47.25 47.92 2026/06/12 16:26:40 extend-hours -2.51000000 -5.23789649 Global Partners LP 0.00 46.93 48.65 0.00 0.00 -5.92
glpi 47.47 47.35 2026/06/12 16:18:27 extend-hours -0.40000000 -0.84477297 Gaming and Leisure Properties Inc. 0.00 47.40 47.53 0.00 0.00 -1.53
glre 16.11 16.00 2026/06/12 16:12:49 extend-hours 0.23000000 1.43750000 Greenlight Captial RE LTD. Class A 0.00 16.02 15.71 0.00 0.00 0.75
glsi 24.06 23.18 2026/06/12 17:05:57 extend-hours 1.03000000 4.44348576 Greenwich LifeSciences Inc. 0.00 23.66 22.56 0.00 0.00 3.76
glue 18.10 17.50 2026/06/12 17:03:28 extend-hours 1.13500000 6.48756788 Monte Rosa Therapeutics Inc. Common Stock 0.00 17.72 16.97 0.00 0.00 5.80
glw 179.55 178.00 2026/06/12 17:28:07 extend-hours 3.08000000 1.73033708 Corning Incorporated 0.00 178.30 177.22 0.00 0.00 1.05
glxg 1.39 1.74 2026/06/12 17:24:12 extend-hours -0.6898 -39.64367816 Galaxy Payroll Group Limited Ordinary Shares 0.00 1.59 1.30 0.00 0.00 -40.33
gm 82.03 81.72 2026/06/12 17:25:08 extend-hours 0.65000000 0.79539892 General Motors Company 0.00 81.33 81.89 0.00 0.00 0.11
gmab 25.05 25.07 2026/06/12 15:58:13 open -0.16000000 -0.63834032 Genmab A/S ADS 0.00 25.06 24.98 0.00 0.00 -1.32
gme 21.79 22.06 2026/06/12 17:27:29 extend-hours -0.44000000 -1.99456029 GameStop Corp. Class A 0.00 21.84 22.10 0.00 0.00 -2.68
gmed 80.46 80.65 2026/06/12 15:58:18 extend-hours -0.13000000 -0.16119033 GLOBUS MEDICAL INC 0.00 80.44 80.44 0.00 0.00 -0.85
gmhs 0.87 0.90 2026/06/12 16:55:42 extend-hours 0.0262 2.91143460 Gamehaus Holdings Inc. Class A Ordinary Shares 0.00 0.90 0.90 0.00 0.00 2.23
gmm 3.30 4.36 2026/06/12 17:28:11 extend-hours 0.42000000 9.63302752 Global Mofy AI Limited Class A Ordinary Shares 0.00 4.10 3.91 0.00 0.00 8.95
gne 14.00 14.18 2026/06/12 17:24:42 extend-hours 0.03000000 0.21156559 GENIE ENERGY LTD 0.00 14.21 14.12 0.00 0.00 -0.47
gnk 24.54 23.84 2026/06/12 17:08:37 extend-hours 0.37000000 1.55201342 GENCO SHIPPING & TRADING LTD 0.00 23.86 23.95 0.00 0.00 0.87
gnl 9.44 9.38 2026/06/12 16:20:00 extend-hours 0.04000000 0.42643923 Global Net Lease Inc. 0.00 9.40 9.45 0.00 0.00 -0.26
gnln 3.37 3.07 2026/06/12 16:39:18 extend-hours 0.13000000 4.23452769 Greenlane Holdings Inc. Class A Common Stock 0.00 3.16 3.06 0.00 0.00 3.55
gnlx 2.94 2.91 2026/06/12 15:58:10 extend-hours 0.08000000 2.74914089 Genelux Corporation Common Stock 0.00 2.95 2.93 0.00 0.00 2.06
gnpx 0.64 0.65 2026/06/12 17:24:28 extend-hours -0.00839900 -1.29155774 Genprex Inc. Common Stock 0.00 0.66 0.65 0.00 0.00 -1.98
gnrc 267.60 264.71 2026/06/12 17:27:36 extend-hours 5.03000000 1.90019266 GENERAC HOLDINGS INC 0.00 261.82 257.75 0.00 0.00 1.22
gnss 1.96 1.94 2026/06/12 15:34:18 open 0.02000000 1.03092784 Genasys Inc. Common Stock 0.00 1.98 1.89 0.00 0.00 0.35
gntx 25.65 25.74 2026/06/12 16:26:52 extend-hours 0.16000000 0.62160062 Gentex Corp 0.00 25.81 25.06 0.00 0.00 -0.06
gnw 8.86 8.88 2026/06/12 17:23:50 extend-hours 0.07000000 0.78828829 Genworth Financial Inc. 0.00 8.91 8.77 0.00 0.00 0.10
go 9.70 9.42 2026/06/12 17:05:38 extend-hours 0.16000000 1.69851380 Grocery Outlet Holding Corp. Common Stock 0.00 9.56 9.09 0.00 0.00 1.01
goco 0.28 0.32 2026/06/12 17:16:42 extend-hours -0.00550000 -1.74603175 GoHealth Inc. Class A Common Stock 0.00 0.30 0.38 0.00 0.00 -2.43
gogo 3.73 3.66 2026/06/12 16:47:52 extend-hours 0.09000000 2.45901639 Gogo Inc. 0.00 3.63 3.55 0.00 0.00 1.77
gold 44.19 43.30 2026/06/12 17:25:12 extend-hours 0.94000000 2.17090069 Barrick Gold Corp. 0.00 43.61 41.71 0.00 0.00 1.49
golf 98.00 99.95 2026/06/12 16:34:25 extend-hours -1.28000000 -1.28064032 Acushnet Holdings Corp. 0.00 99.42 94.59 0.00 0.00 -1.97
good 12.73 12.70 2026/06/12 16:41:49 extend-hours 0.08140000 0.64094488 Gladstone Commercial Corporation - REIT 0.00 12.67 12.68 0.00 0.00 -0.04
goog 358.58 361.10 2026/06/12 17:28:17 extend-hours 1.99000000 0.55109388 Alphabet Inc. Class C Capital Stock 0.00 359.91 359.70 0.00 0.00 -0.13
googl 360.18 362.62 2026/06/12 17:28:14 extend-hours 2.36770000 0.65294247 Alphabet Inc. Class A Common Stock 0.00 361.77 361.90 0.00 0.00 -0.03
goos 10.10 10.28 2026/06/12 15:58:14 extend-hours -0.09000000 -0.87548638 Canada Goose Holdings Inc. 0.00 10.09 9.93 0.00 0.00 -1.56
goss 0.16 0.18 2026/06/12 17:27:44 extend-hours -0.01350000 -7.55879059 Gossamer Bio Inc. Common Stock 0.00 0.17 0.17 0.00 0.00 -8.24
govx 1.22 1.17 2026/06/12 17:10:47 extend-hours 0.03000000 2.56410256 GeoVax Labs Inc. New 0.00 1.23 1.31 0.00 0.00 1.88
gp 1.24 1.24 2026/06/12 17:26:53 extend-hours 0 0 GreenPower Motor Company Inc. Common Shares 0.00 1.22 1.12 0.00 0.00 -0.68
gpc 103.71 103.22 2026/06/12 17:21:54 extend-hours 1.51000000 1.46289479 Genuine Parts Company 0.00 0.00 99.06 0.00 0.00 0.78
gpi 325.63 327.85 2026/06/12 15:58:18 extend-hours 0.42000000 0.12810737 Group 1 Automotive Inc. 0.00 326.47 322.05 0.00 0.00 -0.56
gpk 10.70 10.66 2026/06/12 17:07:36 extend-hours 0.07000000 0.65666041 Graphic Packaging Holding Company 0.00 0.00 10.56 0.00 0.00 -0.03
gpn 67.82 65.95 2026/06/12 17:24:57 extend-hours 2.37000000 3.59363154 Global Payments Inc. 0.00 66.42 64.99 0.00 0.00 2.91
gpor 166.59 161.47 2026/06/12 15:58:14 extend-hours 3.93000000 2.43388865 Gulfport Energy Corporation 0.00 165.78 166.04 0.00 0.00 1.75
gpre 14.73 14.78 2026/06/12 17:24:38 extend-hours 0.09000000 0.60893099 Green Plains Inc. 0.00 14.93 14.91 0.00 0.00 -0.08
gprk 11.20 11.01 2026/06/12 16:10:00 extend-hours 0.14000000 1.27157130 GEOPARK LIMITED 0.00 11.15 10.89 0.00 0.00 0.59
gpro 0.77 0.79 2026/06/12 17:28:04 extend-hours -0.00070000 -0.08860759 GoPro Inc. 0.00 0.80 0.84 0.00 0.00 -0.77
grab 3.31 3.39 2026/06/12 17:25:57 extend-hours -0.04000000 -1.17994100 Grab Holdings Limited Class A Ordinary Shares 0.00 3.33 3.32 0.00 0.00 -1.86
gral 58.92 60.17 2026/06/12 17:18:10 extend-hours -0.32000000 -0.53182649 GRAIL Inc. Common Stock 0.00 59.89 60.09 0.00 0.00 -1.22
grbk 72.19 72.89 2026/06/12 16:10:00 extend-hours -0.85000000 -1.16614076 Green Brick Partners Inc 0.00 72.83 70.57 0.00 0.00 -1.85
grc 85.15 83.77 2026/06/12 16:53:32 extend-hours 2.17000000 2.59042617 The Gorman-Rupp Company Common Shares 0.00 84.02 80.39 0.00 0.00 1.91
grce 2.26 2.31 2026/06/12 16:57:00 extend-hours -0.08000000 -3.46320346 Grace Therapeutics Inc. Common Stock 0.00 2.23 2.29 0.00 0.00 -4.15
grdn 42.93 43.16 2026/06/12 15:58:20 extend-hours 0.01000000 0.02316960 Guardian Pharmacy Services Inc. 0.00 0.00 41.57 0.00 0.00 -0.66
gree 1.38 1.39 2026/06/12 16:50:59 extend-hours -0.02000000 -1.43884892 Greenidge Generation Holdings Inc. Class A Common 0.00 1.39 1.41 0.00 0.00 -2.12
grfs 7.64 7.51 2026/06/12 17:09:00 extend-hours 0.15000000 1.99733688 Grifois S.A. 0.00 7.51 7.42 0.00 0.00 1.31
gri 2.29 2.33 2026/06/12 17:18:32 extend-hours -0.06000000 -2.57510730 GRI Bio Inc. Common Stock 0.00 2.26 2.21 0.00 0.00 -3.26
grmn 238.10 240.00 2026/06/12 16:18:36 extend-hours -0.48000000 -0.20000000 Garmin Ltd 0.00 0.00 235.99 0.00 0.00 -0.88
grnd 11.56 11.58 2026/06/12 15:58:12 open 0.17000000 1.46804836 Grindr Inc. 0.00 0.00 11.27 0.00 0.00 0.78
grnt 4.92 4.89 2026/06/12 15:58:18 extend-hours 0.07000000 1.43149284 Granite Ridge Resources Inc. 0.00 4.90 4.88 0.00 0.00 0.75
grov 1.20 1.19 2026/06/12 15:28:21 open -0.01000000 -0.84033613 Grove Collaborative Holdings Inc. 0.00 1.20 1.20 0.00 0.00 -1.53
grpn 17.10 16.94 2026/06/12 17:26:57 extend-hours 0.14000000 0.82644628 Groupon Inc.Common Stock 0.00 17.17 16.57 0.00 0.00 0.14
grrr 17.35 17.80 2026/06/12 17:27:42 extend-hours -0.38000000 -2.13483146 Gorilla Technology Group Inc. Ordinary shares 0.00 17.70 16.92 0.00 0.00 -2.82
grvy 57.01 57.05 2026/06/12 15:34:17 open 0.01000000 0.01752848 GRAVITY Co. Ltd. 0.00 56.99 57.48 0.00 0.00 -0.67
grwg 1.55 1.52 2026/06/12 15:58:16 extend-hours 0.02000000 1.31578947 GROW GENERATION CORP 0.00 1.55 1.57 0.00 0.00 0.63
gs 1,062.58 1,053.00 2026/06/12 17:25:54 extend-hours 26.94450000 2.55883191 Goldman Sachs Group Inc. 0.00 1,046.63 1,030.52 0.00 0.00 1.87
gsbc 75.92 75.27 2026/06/12 15:34:24 open 0.59000000 0.78384483 Great Southern Bancorp Inc 0.00 75.78 74.64 0.00 0.00 0.10
gsbd 9.24 9.17 2026/06/12 16:48:46 extend-hours 0.16000000 1.74482007 Goldman Sachs BDC Inc. 0.00 9.19 9.03 0.00 0.00 1.06
gshd 37.55 37.19 2026/06/12 17:00:22 extend-hours -0.08000000 -0.21511159 Goosehead Insurance Inc. Class A Common Stock 0.00 37.18 37.19 0.00 0.00 -0.90
gsit 7.92 7.86 2026/06/12 17:06:42 extend-hours -0.11740000 -1.49363868 GSI Technology 0.00 8.04 7.78 0.00 0.00 -2.18
gsl 40.30 38.82 2026/06/12 16:56:27 extend-hours 1.39000000 3.58062854 Global Ship Lease Inc. 0.00 39.79 38.57 0.00 0.00 2.90
gsm 4.08 3.93 2026/06/12 15:58:18 extend-hours 0.19000000 4.83460560 Ferroglobe PLC Ordinary Shares 0.00 3.95 3.87 0.00 0.00 4.15
gt 6.39 6.05 2026/06/12 17:27:36 extend-hours 0.40000000 6.61157025 Goodyear Tire & Rubber 0.00 6.24 5.95 0.00 0.00 5.93
gtbp 0.45 0.45 2026/06/12 17:20:15 extend-hours 0.01180000 2.62222222 GT Biopharma Inc. Common Stock 0.00 0.44 0.43 0.00 0.00 1.94
gtes 27.08 27.14 2026/06/12 15:58:20 extend-hours 0.30000000 1.10537951 Gates Industrial Corporation plc 0.00 27.08 26.24 0.00 0.00 0.42
gtlb 27.80 28.54 2026/06/12 17:18:40 extend-hours -0.43710000 -1.53153469 GitLab Inc. Class A Common Stock 0.00 28.08 29.53 0.00 0.00 -2.22
gtls 206.73 206.47 2026/06/12 16:10:00 extend-hours 0.24000000 0.11623965 Chart Industries Inc. 0.00 206.54 206.84 0.00 0.00 -0.57
gtn 3.99 4.04 2026/06/12 17:25:20 extend-hours -0.14000000 -3.46534653 Gray Media Inc. 0.00 3.95 4.02 0.00 0.00 -4.15
gtx 34.00 33.83 2026/06/12 16:08:55 extend-hours 0.16000000 0.47295300 Garrett Motion Inc. Common Stock 0.00 33.76 32.66 0.00 0.00 -0.21
gty 33.38 33.37 2026/06/12 17:07:30 extend-hours 0.19000000 0.56937369 Getty Realty Corp. 0.00 0.00 33.15 0.00 0.00 -0.12
guts 0.84 0.76 2026/06/12 17:24:06 extend-hours 0.11480000 15.12516469 Fractyl Health Inc. Common Stock 0.00 0.75 0.69 0.00 0.00 14.44
gva 140.60 140.20 2026/06/12 15:58:20 extend-hours 1.61000000 1.14835949 Granite Construction Inc. 0.00 0.00 139.20 0.00 0.00 0.46
gvh 3.74 4.01 2026/06/12 17:15:54 extend-hours -0.38500000 -9.60099751 Globavend Holdings Limited Ordinary Shares 0.00 3.90 4.01 0.00 0.00 -10.29
gwh 0.83 0.86 2026/06/12 17:10:12 extend-hours -0.0464 -5.39597628 ESS Tech Inc. 0.00 0.84 0.86 0.00 0.00 -6.08
gwre 122.67 117.15 2026/06/12 17:08:34 extend-hours 3.78000000 3.22663252 GUIDEWIRE SOFTWARE INC. 0.00 118.17 123.39 0.00 0.00 2.54
gwrs 7.15 7.00 2026/06/12 17:27:23 extend-hours 0.04000000 0.57142857 Global Water Resources Inc. 0.00 7.03 7.07 0.00 0.00 -0.11
gww 1,317.82 1,320.54 2026/06/12 16:50:54 extend-hours 1.91000000 0.14463780 W.W. Grainger Inc. 0.00 0.00 1,313.19 0.00 0.00 -0.54
gxai 1.20 1.21 2026/06/12 17:19:20 extend-hours -0.01740000 -1.43801653 Gaxos.ai Inc. Common Stock 0.00 1.21 1.25 0.00 0.00 -2.12
gxo 50.69 50.19 2026/06/12 17:26:26 extend-hours -0.11000000 -0.21916716 GXO Logistics Inc. 0.00 50.00 49.13 0.00 0.00 -0.90
gyre 5.93 6.05 2026/06/12 16:38:44 extend-hours -0.13000000 -2.14876033 Gyre Therapeutics Inc. Common Stock 0.00 5.99 6.07 0.00 0.00 -2.83
h 199.36 198.41 2026/06/12 16:30:01 extend-hours 1.5 0.75601028 Hyatt Hotels Corporation 0.00 0.00 193.87 0.00 0.00 0.07
hae 78.20 79.78 2026/06/12 16:10:00 extend-hours -1.64000000 -2.05565305 Haemonetics Corporation 0.00 0.00 76.70 0.00 0.00 -2.74
hafc 31.86 31.43 2026/06/12 15:47:40 open 0.48000000 1.52720331 Hanmi Financial Corp 0.00 31.68 30.98 0.00 0.00 0.84
hafn 7.56 7.23 2026/06/12 16:35:35 extend-hours 0.22000000 3.04287690 Hafnia Limited 0.00 7.39 7.34 0.00 0.00 2.36
hain 0.62 0.63 2026/06/12 16:56:35 extend-hours 0.00290000 0.46215139 Hain Celestial Group Inc 0.00 0.65 0.66 0.00 0.00 -0.22
hal 39.18 39.36 2026/06/12 17:23:23 extend-hours -0.51000000 -1.29573171 Halliburton Company 0.00 39.73 39.76 0.00 0.00 -1.98
halo 70.19 71.01 2026/06/12 16:14:40 extend-hours -1.26000000 -1.77439797 Halozyme Therapeutics Inc. 0.00 69.66 70.75 0.00 0.00 -2.46
hao 0.94 0.96 2026/06/12 17:16:59 extend-hours -0.11000000 -11.45833333 Haoxi Health Technology Limited Class A Ordinary Shares 0.00 0.98 0.99 0.00 0.00 -12.14
has 84.00 84.20 2026/06/12 17:22:58 extend-hours 0.05000000 0.05938242 Hasbro Inc. 0.00 83.79 83.66 0.00 0.00 -0.63
hasi 38.26 37.68 2026/06/12 15:58:12 open 0.96000000 2.54777070 HA Sustainable Infrastructure Capital Inc. 0.00 38.25 37.48 0.00 0.00 1.86
hayw 14.61 14.80 2026/06/12 16:10:00 extend-hours -0.10000000 -0.67567568 Hayward Holdings Inc. 0.00 14.69 14.39 0.00 0.00 -1.36
hban 17.54 17.38 2026/06/12 16:47:56 extend-hours 0.31000000 1.78365938 Huntington Bancshares Inc 0.00 17.43 16.90 0.00 0.00 1.10
hbb 20.31 20.32 2026/06/12 16:10:00 extend-hours 0.08000000 0.39370079 Hamilton Beach Brands Holding Company Class A Common Stock 0.00 20.25 19.73 0.00 0.00 -0.29
hbcp 68.00 67.66 2026/06/12 15:47:48 open 0.80000000 1.18238250 Home Bancorp Inc. 0.00 67.82 66.67 0.00 0.00 0.50
hbio 5.96 6.57 2026/06/12 17:11:49 extend-hours -0.56000000 -8.52359209 Harvard Bioscience Inc 0.00 6.39 6.19 0.00 0.00 -9.21
hbm 27.85 26.80 2026/06/12 17:14:14 extend-hours 1.34410000 5.01529851 Hudbay Minerals Inc. 0.00 27.17 25.74 0.00 0.00 4.33
hbnc 19.75 19.50 2026/06/12 16:12:49 extend-hours 0.23000000 1.17948718 Horizon Bancorp Inc. Common Stock 0.00 19.59 19.24 0.00 0.00 0.49
hbt 30.63 30.09 2026/06/12 15:58:16 extend-hours 0.56000000 1.86108342 HBT Financial Inc. Common Stock 0.00 30.46 29.85 0.00 0.00 1.18
hca 390.00 380.60 2026/06/12 16:51:32 extend-hours 8.67000000 2.27798213 HCA Healthcare Inc. 0.00 0.00 372.04 0.00 0.00 1.59
hcat 1.83 1.67 2026/06/12 17:11:58 extend-hours 0.19000000 11.37724551 Health Catalyst Inc Common Stock 0.00 1.75 1.75 0.00 0.00 10.69
hcc 98.32 94.44 2026/06/12 16:46:05 extend-hours 4.09000000 4.33079204 Warrior Met Coal Inc. 0.00 97.78 96.88 0.00 0.00 3.65
hci 160.40 162.23 2026/06/12 15:58:12 open -1.67000000 -1.02940270 HCI Group Inc. 0.00 161.37 158.71 0.00 0.00 -1.71
hckt 11.02 10.85 2026/06/12 15:47:50 open 0.23000000 2.11981567 Hackett Group Inc (The). 0.00 0.00 10.91 0.00 0.00 1.44
hcsg 22.31 21.62 2026/06/12 15:58:20 extend-hours 0.79500000 3.67715079 Healthcare Services Group 0.00 22.11 21.25 0.00 0.00 2.99
hcti 2.24 2.42 2026/06/12 16:58:04 extend-hours -0.20000000 -8.26446281 Healthcare Triangle Inc. Common Stock 0.00 2.34 2.31 0.00 0.00 -8.95
hcwb 1.26 1.31 2026/06/12 17:27:34 extend-hours -0.06000000 -4.58015267 HCW Biologics Inc. Common Stock 0.00 1.29 1.35 0.00 0.00 -5.26
hd 329.04 328.50 2026/06/12 17:25:51 extend-hours 3.03460000 0.92377473 Home Depot Inc. 0.00 327.76 319.17 0.00 0.00 0.24
hdb 23.15 24.38 2026/06/12 17:00:58 extend-hours 0.20000000 0.82034454 HDFC Bank Limited 0.00 24.20 23.48 0.00 0.00 0.14
hdsn 5.55 5.61 2026/06/12 17:03:38 extend-hours 0.12000000 2.13903743 Hudson Technologies Inc 0.00 5.71 5.52 0.00 0.00 1.45
he 13.40 13.20 2026/06/12 17:16:51 extend-hours 0.28000000 2.12121212 Hawaiian Electric Industries Inc. 0.00 13.35 13.34 0.00 0.00 1.44
hei.a 216.96 253.37 2026/06/12 16:28:56 extend-hours -3.96000000 -1.56293168 HEICO CORP CL A 0.00 248.17 243.40 0.00 0.00 -2.25
hei 331.02 343.26 2026/06/12 16:50:21 extend-hours -7.61000000 -2.21697838 HEICO Corporation 0.00 335.04 328.90 0.00 0.00 -2.90
hele 29.53 29.04 2026/06/12 17:25:39 extend-hours 0.49000000 1.68732782 Helen Of Troy Ltd 0.00 29.97 27.17 0.00 0.00 1.00
hffg 1.90 1.89 2026/06/12 15:28:23 open 0.02000000 1.05820106 HF Foods Group Inc. Common Stock 0.00 1.89 1.88 0.00 0.00 0.37
hfwa 29.02 28.90 2026/06/12 15:58:18 extend-hours 0.22000000 0.76124567 Heritage Financial Corp 0.00 28.99 28.42 0.00 0.00 0.08
hg 31.90 31.94 2026/06/12 16:10:00 extend-hours -0.01000000 -0.03130870 Hamilton Insurance Group Ltd. Class B Common Shares 0.00 31.80 31.22 0.00 0.00 -0.72
hgbl 1.28 1.29 2026/06/12 15:13:41 open -0.03000000 -2.32018561 HERITAGE GLOBAL INC 0.00 1.29 1.30 0.00 0.00 -3.00
hgty 10.90 11.01 2026/06/12 15:47:41 open -0.05000000 -0.45413261 Hagerty Inc. 0.00 10.92 10.66 0.00 0.00 -1.14
hgv 51.22 51.25 2026/06/12 16:43:57 extend-hours -0.38000000 -0.74146341 Hilton Grand Vacations Inc. Common Stock 0.00 50.59 49.73 0.00 0.00 -1.43
hhh 67.33 66.83 2026/06/12 17:28:15 extend-hours 0.20000000 0.29926680 Howard Hughes Holdings Inc. 0.00 67.28 66.30 0.00 0.00 -0.39
hifs 294.96 291.07 2026/06/12 15:58:14 open 3.03000000 1.04098670 Hingham Institution for Saving 0.00 295.44 290.03 0.00 0.00 0.36
hig 130.00 128.55 2026/06/12 16:55:20 extend-hours 1.22000000 0.94904706 The Hartford Financial Services Group Inc. 0.00 128.80 129.27 0.00 0.00 0.26
hiho 0.76 0.84 2026/06/12 17:16:29 extend-hours -0.10980000 -12.99562078 Highway Holdings Ltd 0.00 0.82 0.80 0.00 0.00 -13.68
hii 298.00 303.29 2026/06/12 16:19:24 extend-hours -3.27000000 -1.07817600 Huntington Ingalls Industries Inc. 0.00 299.31 295.21 0.00 0.00 -1.76
hims 26.80 28.68 2026/06/12 17:28:45 extend-hours -2.07030000 -7.21861925 Hims & Hers Health Inc. 0.00 27.68 27.64 0.00 0.00 -7.90
himx 17.85 17.62 2026/06/12 17:20:12 extend-hours 0.17000000 0.96481271 Himax Technologies Inc. 0.00 17.77 18.38 0.00 0.00 0.28
hipo 25.54 25.54 2026/06/12 16:10:00 extend-hours 0.07000000 0.27407987 Hippo Holdings Inc. 0.00 25.58 25.14 0.00 0.00 -0.41
hit 1.07 1.07 2026/06/12 15:47:49 open 0.01000000 0.93457944 Health In Tech Inc. Class A Common Stock 0.00 1.07 1.04 0.00 0.00 0.25
hiti 2.30 2.32 2026/06/12 17:18:28 extend-hours -0.03000000 -1.29310345 High Tide Inc. Common Shares 0.00 2.31 2.31 0.00 0.00 -1.98
hive 3.74 3.80 2026/06/12 17:28:36 extend-hours -0.04000000 -1.05263158 HIVE Digital Technologies Ltd. Common Shares 0.00 3.81 3.75 0.00 0.00 -1.74
hiw 29.84 30.21 2026/06/12 17:00:04 extend-hours -0.41000000 -1.35716650 Highwoods Properties Inc. 0.00 29.98 29.41 0.00 0.00 -2.04
hkit 0.51 0.58 2026/06/12 17:28:46 extend-hours -0.05470000 -9.41642279 Hitek Global Inc. Class A Ordinary Share 0.00 0.60 0.40 0.00 0.00 -10.10
hl 15.34 14.99 2026/06/12 17:26:58 extend-hours 0.34500000 2.30153436 Hecla Mining Company 0.00 15.20 14.75 0.00 0.00 1.62
hlf 12.30 12.34 2026/06/12 16:57:54 extend-hours -0.11000000 -0.89141005 Herbalife Ltd. 0.00 12.13 11.61 0.00 0.00 -1.58
hli 139.20 136.60 2026/06/12 17:28:04 extend-hours 2.27000000 1.66178624 Houlihan Lokey Inc. 0.00 138.43 137.81 0.00 0.00 0.98
hlio 82.89 84.28 2026/06/12 17:22:53 extend-hours 0.95000000 1.12719506 Helios Technologies Inc. 0.00 84.44 82.82 0.00 0.00 0.44
hlit 15.08 14.51 2026/06/12 17:16:58 extend-hours 0.30730000 2.11784976 Harmonic Inc 0.00 14.75 13.95 0.00 0.00 1.43
hlly 2.58 2.59 2026/06/12 17:09:44 extend-hours -0.03000000 -1.15830116 Holley Inc. 0.00 0.00 2.58 0.00 0.00 -1.84
hlmn 7.70 7.78 2026/06/12 15:58:18 extend-hours 0.01000000 0.12853470 Hillman Solutions Corp. Common Stock 0.00 7.69 7.49 0.00 0.00 -0.56
hlne 80.00 78.82 2026/06/12 16:21:29 extend-hours 1.36000000 1.72545039 Hamilton Lane Incorporated Class A Common Stock 0.00 79.56 79.56 0.00 0.00 1.04
hlp 0.50 0.49 2026/06/12 13:44:37 open -0.01890000 -3.83756345 Hongli Group Inc. Ordinary Shares 0.00 0.50 0.51 0.00 0.00 -4.52
hlt 346.00 346.04 2026/06/12 17:14:27 extend-hours 3.99000000 1.15304589 Hilton Worldwide Holdings Inc. 0.00 346.10 341.92 0.00 0.00 0.47
hlx 9.61 9.65 2026/06/12 17:22:49 extend-hours -0.03000000 -0.31088083 Helix Energy Solutions Group Inc. 0.00 9.81 9.61 0.00 0.00 -1.00
hmn 48.86 48.93 2026/06/12 16:10:00 extend-hours 0.11000000 0.22481095 Horace Mann Educators Corporation 0.00 48.98 47.93 0.00 0.00 -0.46
hmy 16.00 15.67 2026/06/12 17:18:47 extend-hours 0.65000000 4.14937759 Harmony Gold Mining Company Limited 0.00 15.75 15.26 0.00 0.00 3.46
hni 33.40 33.36 2026/06/12 17:07:04 extend-hours -0.02000000 -0.05995204 HNI Corporation 0.00 33.62 32.21 0.00 0.00 -0.74
hnrg 16.71 16.27 2026/06/12 17:12:02 extend-hours 0.30000000 1.84388445 Hallador Energy Company 0.00 16.41 16.36 0.00 0.00 1.16
hnst 3.63 3.56 2026/06/12 17:27:10 extend-hours 0.07870000 2.21067416 The Honest Company Inc. Common Stock 0.00 3.60 3.44 0.00 0.00 1.53
hnvr 23.99 24.06 2026/06/12 15:47:41 open 0 0 Hanover Bancorp Inc. Common Stock 0.00 23.94 23.93 0.00 0.00 -0.68
hoft 15.51 15.55 2026/06/12 15:47:41 open -0.20000000 -1.28617363 Hooker Furnishings Corporation Common Stock 0.00 0.00 13.02 0.00 0.00 -1.97
hog 25.64 26.00 2026/06/12 16:10:00 extend-hours -0.10000000 -0.38461538 Harley-Davidson Inc. 0.00 25.66 25.12 0.00 0.00 -1.07
holo 1.75 1.76 2026/06/12 17:27:40 extend-hours 0.02050000 1.16477273 MicroCloud Hologram Inc. Ordinary Shares 0.00 1.79 1.75 0.00 0.00 0.48
homb 28.15 28.01 2026/06/12 16:36:23 extend-hours 0.40000000 1.42806141 Home BancShares Inc. 0.00 28.20 27.54 0.00 0.00 0.74
hon 220.70 222.00 2026/06/12 17:23:45 extend-hours 1.19000000 0.53603604 Honeywell International Inc. 0.00 222.13 214.46 0.00 0.00 -0.15
hood 92.87 92.74 2026/06/12 17:28:54 extend-hours 0.59650000 0.64323071 Robinhood Markets Inc. Class A Common Stock 0.00 92.75 87.19 0.00 0.00 -0.04
hope 13.22 13.05 2026/06/12 17:19:05 extend-hours 0.20880000 1.60000000 Hope Bancorp Inc. 0.00 13.10 12.85 0.00 0.00 0.92
hov 121.22 116.00 2026/06/12 15:58:17 extend-hours -0.15000000 -0.12931034 Hovnanian Enterprises Inc. Class A 0.00 123.51 114.48 0.00 0.00 -0.81
hovr 2.22 2.28 2026/06/12 17:28:28 extend-hours -0.06000000 -2.63157895 New Horizon Aircraft Ltd. Class A Ordinary Share 0.00 2.32 2.22 0.00 0.00 -3.32
hp 39.25 38.89 2026/06/12 16:10:00 extend-hours 0.06000000 0.15428131 Helmerich & Payne Inc. 0.00 39.74 38.78 0.00 0.00 -0.53
hpai 0.73 0.77 2026/06/12 17:16:28 extend-hours -0.04510000 -5.86475943 Helport AI Limited Ordinary Shares 0.00 0.74 0.86 0.00 0.00 -6.55
hpe 48.30 46.51 2026/06/12 17:28:37 extend-hours 1.58000000 3.39711890 Hewlett Packard Enterprise Company 0.00 47.73 48.12 0.00 0.00 2.71
hpk 7.65 7.97 2026/06/12 17:00:03 extend-hours -0.18000000 -2.25846926 HighPeak Energy Inc. Common Stock 0.00 8.02 7.80 0.00 0.00 -2.94
hpp 15.28 15.12 2026/06/12 15:58:17 extend-hours 0.06000000 0.39682540 Hudson Pacific Properties Inc. 0.00 15.22 14.90 0.00 0.00 -0.29
hpq 25.21 24.68 2026/06/12 17:26:59 extend-hours 0.56000000 2.26904376 HP Inc. 0.00 24.90 25.09 0.00 0.00 1.58
hqh 19.30 19.11 2026/06/12 15:47:50 open 0.31000000 1.62218734 abrdn Healthcare Investors 0.00 19.28 18.99 0.00 0.00 0.94
hqi 13.80 14.45 2026/06/12 15:26:00 open -0.21000000 -1.45328720 HireQuest Inc. Common Stock (DE) 0.00 14.03 13.39 0.00 0.00 -2.14
hql 16.95 16.89 2026/06/12 16:10:00 extend-hours 0.09000000 0.53285968 abrdn Life Sciences Investors 0.00 16.95 16.78 0.00 0.00 -0.15
hqy 87.40 89.38 2026/06/12 17:19:35 extend-hours -0.62000000 -0.69366749 HealthEquity Inc 0.00 87.80 88.79 0.00 0.00 -1.38
hrb 36.74 35.89 2026/06/12 17:21:02 extend-hours 0.63000000 1.75536361 H&R Block Inc. 0.00 36.23 37.25 0.00 0.00 1.07
hri 141.73 144.65 2026/06/12 16:28:21 extend-hours 2.11000000 1.45869340 Herc Holdings Inc. 0.00 143.40 143.17 0.00 0.00 0.77
hrl 24.80 24.41 2026/06/12 17:27:09 extend-hours 0.06000000 0.24580090 Hormel Foods Corporation 0.00 24.45 24.09 0.00 0.00 -0.44
hrmy 34.46 35.20 2026/06/12 16:20:00 extend-hours -0.90000000 -2.55681818 Harmony Biosciences Holdings Inc. Common Stock 0.00 34.97 33.97 0.00 0.00 -3.24
hrow 38.64 38.20 2026/06/12 17:26:07 extend-hours 0.20000000 0.52356021 Harrow Inc. Common Stock 0.00 38.23 35.16 0.00 0.00 -0.16
hrtg 22.81 22.47 2026/06/12 17:12:02 extend-hours 0.13000000 0.57854918 HERITAGE INSURANCE HOLDINGS INC 0.00 0.00 21.97 0.00 0.00 -0.11
hrtx 0.41 0.41 2026/06/12 17:02:48 extend-hours -0.00020000 -0.04904365 Heron Therapeutics Inc. 0.00 0.41 0.42 0.00 0.00 -0.73
hrzn 4.40 4.60 2026/06/12 17:28:22 extend-hours -0.17000000 -3.69565217 Horizon Technology Finance Corporation 0.00 4.58 4.48 0.00 0.00 -4.38
hsbc 92.67 91.98 2026/06/12 17:25:26 extend-hours 1.83000000 1.98956295 HSBC Holdings PLC 0.00 92.25 90.20 0.00 0.00 1.30
hscs 1.84 1.85 2026/06/12 17:20:51 extend-hours -0.13000000 -7.02702703 HeartSciences Inc. Common Stock 0.00 1.79 1.87 0.00 0.00 -7.71
hsdt 1.57 1.51 2026/06/12 16:52:02 extend-hours 0 0 Helius Medical Technologies Inc. Class A Common Stock (DE) 0.00 1.53 1.44 0.00 0.00 -0.68
hshp 15.02 14.97 2026/06/12 17:28:21 extend-hours 0.45000000 3.00601202 Himalaya Shipping Ltd. 0.00 15.14 14.72 0.00 0.00 2.32
hsic 81.25 80.56 2026/06/12 16:20:00 extend-hours 1.03000000 1.27855015 Henry Schein Inc 0.00 81.18 79.31 0.00 0.00 0.59
hspt 4.66 9.00 2026/06/12 17:26:03 extend-hours -6.29000000 -69.88888889 Horizon Space Acquisition II Corp. Ordinary share 0.00 7.94 9.12 0.00 0.00 -70.57
hsptr 0.47 0.25 2026/06/12 17:16:01 extend-hours 0.1845 73.62330407 Horizon Space Acquisition II Corp. Right 0.00 0.38 0.39 0.00 0.00 72.94
hsptu 4.96 6.04 2026/06/12 17:27:22 extend-hours -6.41 -106.12582781 Horizon Space Acquisition II Corp. Units 0.00 0.00 12.44 0.00 0.00 -106.81
hst 24.64 24.63 2026/06/12 17:13:18 extend-hours 0.55000000 2.23304913 Host Hotels & Resorts Inc. 0.00 24.75 24.45 0.00 0.00 1.55
hstm 26.15 26.19 2026/06/12 15:47:39 open -0.09000000 -0.34364261 HealthStream Inc 0.00 0.00 25.89 0.00 0.00 -1.03
hsy 182.00 182.27 2026/06/12 17:12:59 extend-hours 0.82000000 0.44988204 The Hershey Company 0.00 182.48 179.24 0.00 0.00 -0.23
htco 3.99 5.66 2026/06/12 17:28:42 extend-hours -1.80020000 -31.80565371 High-Trend International Group Class A Ordinary Shares 0.00 4.71 4.18 0.00 0.00 -32.49
htcr 3.35 3.34 2026/06/12 15:58:12 open -0.20000000 -5.98802395 Heartcore Enterprises Inc. Common Stock 0.00 3.35 3.31 0.00 0.00 -6.67
htgc 15.50 15.59 2026/06/12 16:15:11 extend-hours -0.01000000 -0.06414368 Hercules Capital Inc. 0.00 15.60 15.39 0.00 0.00 -0.75
hth 38.42 37.95 2026/06/12 15:58:16 extend-hours 0.56000000 1.47562582 HILLTOP HOLDINGS INC. 0.00 38.34 37.70 0.00 0.00 0.79
htld 16.21 16.36 2026/06/12 17:25:11 extend-hours -0.01000000 -0.06112469 Heartland Express Inc 0.00 16.25 16.03 0.00 0.00 -0.75
htlm 2.00 2.04 2026/06/12 16:36:06 extend-hours 0.04000000 1.96078431 HomesToLife Ltd Ordinary Shares 0.00 1.96 1.98 0.00 0.00 1.28
htz 5.12 5.12 2026/06/12 17:20:34 extend-hours 0.07000000 1.36718750 Hertz Global Holdings Inc Common Stock 0.00 5.09 5.10 0.00 0.00 0.68
hubb 474.00 473.73 2026/06/12 17:16:49 extend-hours 7.54000000 1.59162392 Hubbell Incorporated 0.00 474.05 477.02 0.00 0.00 0.91
hubc 1.20 1.31 2026/06/12 17:29:02 extend-hours -0.12000000 -9.16030534 Hub Cyber Security Ltd. Ordinary Shares 0.00 1.28 1.84 0.00 0.00 -9.84
hubg 46.40 46.07 2026/06/12 15:58:17 extend-hours 0.58000000 1.25895377 HUB Group Inc 0.00 46.32 44.84 0.00 0.00 0.57
hubs 189.04 185.00 2026/06/12 17:28:23 extend-hours 2.61000000 1.41081081 HUBSPOT INC. 0.00 188.22 199.53 0.00 0.00 0.73
hudi 0.97 0.87 2026/06/12 17:09:09 extend-hours -0.08090000 -9.28284567 Huadi International Group Co. Ltd. Ordinary Shares 0.00 0.93 0.92 0.00 0.00 -9.97
huhu 8.71 9.01 2026/06/12 16:19:14 extend-hours -0.07000000 -0.77691454 HUHUTECH International Group Inc. Ordinary Shares 0.00 8.96 8.59 0.00 0.00 -1.46
hum 379.38 370.74 2026/06/12 17:01:02 extend-hours 10.53000000 2.84026542 Humana Inc. 0.00 375.33 363.60 0.00 0.00 2.16
huma 1.06 1.10 2026/06/12 17:28:24 extend-hours -0.01050000 -0.95454545 Humacyte Inc. Common Stock 0.00 1.07 1.27 0.00 0.00 -1.64
hun 15.75 15.27 2026/06/12 17:02:53 extend-hours 0.70000000 4.58415193 Huntsman Corporation 0.00 15.56 14.67 0.00 0.00 3.90
hura 2.29 2.20 2026/06/12 17:22:04 extend-hours 0.13000000 5.90909091 TuHURA Biosciences Inc. Common Stock 0.00 2.27 2.10 0.00 0.00 5.22
hurn 109.30 106.28 2026/06/12 15:58:13 open 2.99500000 2.81802785 Huron Consulting Group Inc. 0.00 0.00 109.21 0.00 0.00 2.13
hut 118.81 116.75 2026/06/12 17:28:56 extend-hours 3.41850000 2.92805139 Hut 8 Corp. Common Stock 0.00 117.83 113.30 0.00 0.00 2.24
huya 2.47 2.48 2026/06/12 16:10:00 extend-hours 0 0 HUYA Inc. 0.00 2.48 2.48 0.00 0.00 -0.68
hvt 23.73 24.00 2026/06/12 16:10:00 extend-hours -0.26000000 -1.08333333 Haverty Furniture Companies Inc. 0.00 23.93 23.26 0.00 0.00 -1.77
hwc 72.45 71.71 2026/06/12 15:58:20 extend-hours 0.97000000 1.35267048 Hancock Whitney Corporation Common Stock 0.00 72.04 70.52 0.00 0.00 0.67
hwh 1.68 1.68 2026/06/12 17:27:00 extend-hours -0.18000000 -10.71428571 HWH International Inc. Common Stock 0.00 1.61 1.34 0.00 0.00 -11.40
hwkn 158.34 158.42 2026/06/12 16:42:38 extend-hours 1.45000000 0.91528847 Hawkins Inc 0.00 158.81 155.99 0.00 0.00 0.23
hwm 264.75 267.94 2026/06/12 17:28:23 extend-hours -0.60000000 -0.22393073 Howmet Aerospace Inc. 0.00 263.34 255.31 0.00 0.00 -0.91
hxl 97.00 98.39 2026/06/12 17:26:06 extend-hours 0.14000000 0.14229088 Hexcel Corporation 0.00 98.26 93.01 0.00 0.00 -0.54
hy 37.50 36.00 2026/06/12 15:58:15 extend-hours 1.83000000 5.08333333 HYSTER-YALE MATERIALS HANDLING INC 0.00 37.46 35.16 0.00 0.00 4.40
hyfm 0.92 0.94 2026/06/12 17:29:11 extend-hours -0.02730000 -2.90425532 Hydrofarm Holdings Group Inc. Common Stock 0.00 0.00 0.95 0.00 0.00 -3.59
hymc 25.98 25.39 2026/06/12 17:20:16 extend-hours 0.91000000 3.58408822 Hycroft Mining Holding Corporation Class A Common Stock 0.00 25.53 25.21 0.00 0.00 2.90
hypr 1.43 1.42 2026/06/12 16:08:18 extend-hours -0.06000000 -4.22535211 Hyperfine Inc. Class A Common Stock 0.00 0.00 1.41 0.00 0.00 -4.91
hzo 34.12 33.94 2026/06/12 15:58:15 extend-hours 0.38000000 1.11962286 MarineMax Inc. 0.00 34.13 33.33 0.00 0.00 0.43
iag 16.61 16.30 2026/06/12 17:28:54 extend-hours 0.52500000 3.22085890 IAMGold Corporation 0.00 16.44 15.69 0.00 0.00 2.54
iart 17.53 17.42 2026/06/12 17:18:38 extend-hours -0.01000000 -0.05740528 Integra LifeSciences Holdings 0.00 17.59 17.37 0.00 0.00 -0.74
ibac 10.80 10.80 2026/06/12 15:58:13 extend-hours -0.05000000 -0.46296296 IB Acquisition Corp. Common Stock 0.00 0.00 10.80 0.00 0.00 -1.15
ibcp 35.46 35.50 2026/06/12 15:58:16 extend-hours 0.16000000 0.45070423 Independent Bank Corp. 0.00 35.43 35.11 0.00 0.00 -0.23
ibex 30.97 30.74 2026/06/12 15:58:18 extend-hours 0.20000000 0.65061809 IBEX Limited Common Shares 0.00 31.12 30.59 0.00 0.00 -0.03
ibg 1.21 1.29 2026/06/12 17:16:29 extend-hours -0.11000000 -8.52713178 Innovation Beverage Group Limited Ordinary Shares 0.00 1.21 1.23 0.00 0.00 -9.21
ibkr 91.05 90.45 2026/06/12 17:28:10 extend-hours 2.17000000 2.39911553 Interactive Brokers Group Inc. Class A Common Stock 0.00 90.32 87.22 0.00 0.00 1.71
ibm 272.19 278.94 2026/06/12 17:28:44 extend-hours -2.67000000 -0.95719510 International Business Machines Corporation 0.00 274.30 277.10 0.00 0.00 -1.64
ibn 27.79 27.99 2026/06/12 16:47:42 extend-hours 0.33000000 1.17899250 ICICI Bank Limited 0.00 27.81 26.66 0.00 0.00 0.49
iboc 76.53 75.94 2026/06/12 16:20:00 extend-hours 0.86000000 1.13247301 International Bancshares Corp 0.00 76.24 74.74 0.00 0.00 0.45
ibp 208.18 205.49 2026/06/12 16:10:45 extend-hours -0.41000000 -0.19952309 INSTALLED BUILDING PRODUCTS INC. 0.00 208.58 202.66 0.00 0.00 -0.88
ibrx 7.11 7.24 2026/06/12 17:29:01 extend-hours -0.09000000 -1.24309392 ImmunityBio Inc. Common Stock 0.00 7.16 7.10 0.00 0.00 -1.93
ibta 31.25 31.56 2026/06/12 15:58:13 open -0.57000000 -1.80608365 Ibotta Inc. 0.00 31.12 32.16 0.00 0.00 -2.49
iccm 2.35 2.71 2026/06/12 16:48:23 extend-hours -0.3369 -12.43173432 IceCure Medical Ltd. Ordinary Shares 0.00 0.00 0.00 0.00 0.00 -13.12
ice 140.88 139.46 2026/06/12 17:22:59 extend-hours 1.55000000 1.11142980 Intercontinental Exchange Inc. 0.00 140.12 140.33 0.00 0.00 0.43
icfi 73.28 71.74 2026/06/12 17:19:37 extend-hours 0.27000000 0.37635907 ICF International Inc. 0.00 72.89 71.48 0.00 0.00 -0.31
ichr 87.06 84.63 2026/06/12 17:24:27 extend-hours 3.47000000 4.10020087 Ichor Holdings 0.00 85.42 74.03 0.00 0.00 3.42
icl 5.71 5.69 2026/06/12 15:58:17 extend-hours 0.06000000 1.05448155 ICL Group Ltd. 0.00 5.70 5.61 0.00 0.00 0.37
iclr 145.89 150.11 2026/06/12 15:58:18 extend-hours -3.74000000 -2.49150623 Icon Plc 0.00 146.17 149.03 0.00 0.00 -3.18
icon 0.88 0.86 2026/06/12 17:27:02 extend-hours -0.00180000 -0.20930233 Icon Energy Corp. Common stock 0.00 0.90 1.00 0.00 0.00 -0.89
icu 3.01 2.71 2026/06/12 15:47:46 open 0.25 9.22509225 SeaStar Medical Holding Corporation Common Stock 0.00 3.00 2.86 0.00 0.00 8.54
icui 142.05 143.11 2026/06/12 15:58:17 extend-hours -0.66000000 -0.46118370 ICU Medical Inc 0.00 142.60 140.16 0.00 0.00 -1.15
ida 142.25 142.25 2026/06/12 16:17:30 extend-hours 1.42000000 0.99824253 IDACORP Inc. 0.00 142.70 140.92 0.00 0.00 0.31
idai 2.00 1.90 2026/06/12 16:36:08 extend-hours 0.07870000 4.14210526 T Stamp Inc. Class A Common Stock 0.00 1.97 2.07 0.00 0.00 3.46
idcc 275.50 276.64 2026/06/12 17:25:54 extend-hours 7.07000000 2.55566802 InterDigital Inc. 0.00 286.40 264.61 0.00 0.00 1.87
idn 4.19 4.04 2026/06/12 17:22:53 extend-hours 0.19880000 4.92079208 Intellicheck Inc. Common Stock 0.00 4.05 4.09 0.00 0.00 4.24
idt 54.47 55.19 2026/06/12 15:58:15 extend-hours -0.41000000 -0.74288820 IDT Corporation Class B 0.00 54.67 55.39 0.00 0.00 -1.43
idxx 560.88 558.44 2026/06/12 16:42:38 extend-hours 2.97000000 0.53183869 Idexx Laboratories Inc 0.00 558.64 562.99 0.00 0.00 -0.15
idya 29.01 29.01 2026/06/12 15:58:18 extend-hours 0.14000000 0.48259221 IDEAYA Biosciences Inc. Common Stock 0.00 29.17 28.88 0.00 0.00 -0.20
iep 7.45 7.40 2026/06/12 17:22:37 extend-hours 0.05000000 0.67567568 Icahn Enterprises L.P 0.00 7.39 7.37 0.00 0.00 -0.01
iesc 750.42 740.66 2026/06/12 15:58:20 extend-hours 18.5 2.49777226 IES Holdings Inc. Common Stock 0.00 757.26 723.55 0.00 0.00 1.81
iex 218.20 218.55 2026/06/12 17:18:14 extend-hours 1.59000000 0.72752231 IDEX Corporation 0.00 218.10 217.66 0.00 0.00 0.04
iff 78.29 78.63 2026/06/12 15:58:20 extend-hours 0.76000000 0.96655221 International Flavors & Fragrances Inc. 0.00 78.18 75.25 0.00 0.00 0.28
ifrx 1.60 1.66 2026/06/12 17:09:00 extend-hours -0.07550000 -4.54819277 InflaRx N.V. Common Stock 0.00 1.65 1.69 0.00 0.00 -5.23
ifs 57.99 56.08 2026/06/12 16:13:37 extend-hours 1.60000000 2.85306705 Intercorp Financial Services Inc. 0.00 56.05 51.96 0.00 0.00 2.17
igic 25.05 25.75 2026/06/12 15:58:16 extend-hours -0.68000000 -2.64077670 International General Insurance Holdings Ltd. Ordinary Share 0.00 25.24 25.28 0.00 0.00 -3.33
ihg 167.12 165.95 2026/06/12 16:10:00 extend-hours 2.69000000 1.62097017 InterContinental Hotels Group Plc 0.00 166.51 163.58 0.00 0.00 0.94
ihrt 3.99 3.95 2026/06/12 15:47:48 open 0.04000000 1.01265823 iHeartMedia Inc. Class A Common Stock 0.00 3.93 3.92 0.00 0.00 0.33
ihs 8.36 8.33 2026/06/12 15:58:18 extend-hours 0.07000000 0.84033613 IHS Holding Limited 0.00 8.32 8.30 0.00 0.00 0.16
iii 4.39 4.27 2026/06/12 16:09:20 extend-hours 0.11000000 2.57611241 Information Services Group Inc. 0.00 4.25 4.25 0.00 0.00 1.89
iiin 28.89 28.72 2026/06/12 16:53:31 extend-hours -0.01000000 -0.03481894 Insteel Industries Inc. 0.00 28.80 28.36 0.00 0.00 -0.72
iiiv 20.52 20.14 2026/06/12 16:19:45 extend-hours 0.42000000 2.08540218 i3 Verticals Inc. Class A Common Stock 0.00 20.46 19.98 0.00 0.00 1.40
iipr 60.00 61.94 2026/06/12 17:23:33 extend-hours -1.28000000 -2.06651598 Innovative Industrial Properties Inc. Common stock 0.00 61.62 59.75 0.00 0.00 -2.75
ikt 1.67 1.68 2026/06/12 15:58:20 extend-hours 0 0 Inhibikase Therapeutics Inc. Common Stock 0.00 1.70 1.65 0.00 0.00 -0.68
ilag 2.81 2.72 2026/06/12 17:22:07 extend-hours -0.16000000 -5.88235294 Intelligent Living Application Group Inc. Ordinary Shares 0.00 2.75 3.29 0.00 0.00 -6.57
illr 0.22 0.23 2026/06/12 17:08:17 extend-hours -0.0179 -7.88546256 Triller Group Inc. Common Stock 0.00 0.22 0.25 0.00 0.00 -8.57
ilmn 161.01 167.85 2026/06/12 17:19:01 extend-hours -5.24000000 -3.12192797 Illumina Inc 0.00 162.19 161.67 0.00 0.00 -3.81
imax 42.52 42.16 2026/06/12 16:44:25 extend-hours 0.12000000 0.28462998 Imax Corp 0.00 42.01 40.79 0.00 0.00 -0.40
imcc 0.24 0.24 2026/06/12 16:30:54 extend-hours -0.00730000 -3.01155116 IM Cannabis Corp. Common Shares 0.00 0.23 0.26 0.00 0.00 -3.70
imkta 91.84 93.05 2026/06/12 15:58:15 extend-hours -1.04000000 -1.11767867 Ingles Markets Inc 0.00 92.56 92.58 0.00 0.00 -1.80
immr 6.50 6.66 2026/06/12 17:25:56 extend-hours -0.10000000 -1.50150150 Immersion Corp 0.00 0.00 0.00 0.00 0.00 -2.19
immx 8.46 8.19 2026/06/12 15:58:16 extend-hours 0.35000000 4.27611484 Immix Biopharma Inc. Common Stock 0.00 0.00 0.00 0.00 0.00 3.59
imnm 18.28 18.36 2026/06/12 15:58:20 extend-hours 0.02000000 0.10893246 Immunome Inc. 0.00 0.00 0.00 0.00 0.00 -0.58
imnn 2.02 2.01 2026/06/12 14:41:14 open -0.01000000 -0.49751244 Imunon Inc. Common Stock 0.00 0.00 0.00 0.00 0.00 -1.18
imos 61.93 62.46 2026/06/12 15:58:15 extend-hours -1.81000000 -2.89785463 ChipMOS TECHNOLOGIES INC 0.00 0.00 0.00 0.00 0.00 -3.58
impp 5.25 5.27 2026/06/12 17:27:10 extend-hours -0.13000000 -2.46679317 Imperial Petroleum Inc. Common Shares 0.00 5.26 5.20 0.00 0.00 -3.15
imrx 4.16 4.11 2026/06/12 17:03:42 extend-hours 0.01000000 0.24330900 Immuneering Corporation Class A Common Stock 0.00 4.18 4.08 0.00 0.00 -0.44
imte 0.59 0.60 2026/06/12 17:20:11 extend-hours -0.04020000 -6.69998883 Integrated Media Technology Limited Ordinary Shares 0.00 0.58 0.55 0.00 0.00 -7.38
imtx 9.31 9.08 2026/06/12 15:47:43 open 0.32000000 3.52422907 Immatics N.V. Ordinary Shares 0.00 9.32 9.25 0.00 0.00 2.84
imux 13.59 13.03 2026/06/12 17:14:41 extend-hours 0.79000000 6.06293170 Immunic Inc. Common Stock 0.00 13.78 12.62 0.00 0.00 5.38
imvt 33.62 32.91 2026/06/12 16:15:10 extend-hours 0.74000000 2.24855667 Immunovant Inc. Common Stock 0.00 33.51 31.87 0.00 0.00 1.56
imxi 15.00 14.89 2026/06/12 15:58:15 extend-hours 0.11000000 0.73875084 International Money Express Inc. 0.00 14.99 14.93 0.00 0.00 0.05
inab 1.47 1.47 2026/06/12 16:53:38 extend-hours -0.01000000 -0.68222131 IN8bio Inc. Common Stock 0.00 1.45 1.44 0.00 0.00 -1.37
inbk 26.29 25.57 2026/06/12 15:26:00 open 0.60000000 2.34649980 First Internet Bancorp 0.00 26.17 25.41 0.00 0.00 1.66
inbs 2.41 2.39 2026/06/12 14:41:11 open 0.00500000 0.20920502 Intelligent Bio Solutions Inc. Common Stock 0.00 2.37 2.40 0.00 0.00 -0.48
inbx 93.00 88.63 2026/06/12 17:14:48 extend-hours -3.03000000 -3.41870698 Inhibrx Biosciences Inc. Common Stock 0.00 92.93 90.08 0.00 0.00 -4.10
incr 0.84 0.87 2026/06/12 17:27:39 extend-hours -0.03080000 -3.55781449 Intercure Ltd. Ordinary Shares 0.00 0.88 0.93 0.00 0.00 -4.24
incy 107.88 107.83 2026/06/12 17:28:25 extend-hours 0.70000000 0.64916999 Incyte Genomics Inc 0.00 108.53 104.67 0.00 0.00 -0.04
indb 83.15 82.37 2026/06/12 15:58:20 extend-hours 1.48000000 1.79677067 Independent Bank Corp/MA 0.00 82.76 81.00 0.00 0.00 1.11
indi 4.05 3.98 2026/06/12 17:29:26 extend-hours 0.12000000 3.01507538 indie Semiconductor Inc. Class A Common Stock 0.00 4.04 4.10 0.00 0.00 2.33
indp 3.50 3.52 2026/06/12 17:16:30 extend-hours 0.00950000 0.26988636 Indaptus Therapeutics Inc. Common Stock 0.00 3.46 2.90 0.00 0.00 -0.41
indv 38.85 38.64 2026/06/12 16:16:42 extend-hours 0.35000000 0.90579710 Indivior PLC Ordinary Shares 0.00 38.29 37.99 0.00 0.00 0.22
ingm 29.75 29.46 2026/06/12 16:10:00 extend-hours 0.5 1.69721656 Ingram Micro Holding Corporation 0.00 29.32 29.27 0.00 0.00 1.01
ingn 6.52 6.33 2026/06/12 16:16:44 extend-hours 0.10000000 1.57977883 Inogen Inc 0.00 6.37 6.35 0.00 0.00 0.90
ingr 102.77 100.35 2026/06/12 16:26:43 extend-hours 0.69000000 0.68759342 Ingredion Incorporated 0.00 101.16 101.05 0.00 0.00 0.00
inkt 12.07 12.55 2026/06/12 16:19:09 extend-hours -0.31500000 -2.50996016 MiNK Therapeutics Inc. Common Stock 0.00 12.17 11.93 0.00 0.00 -3.19
inlf 3.78 4.17 2026/06/12 17:21:11 extend-hours -0.24000000 -5.75539568 INLIF LIMITED Ordinary Shares 0.00 3.85 4.15 0.00 0.00 -6.44
inmb 1.24 1.28 2026/06/12 16:22:15 extend-hours -0.03000000 -2.34375000 INmune Bio Inc. Common stock 0.00 1.26 1.24 0.00 0.00 -3.03
inmd 13.45 13.54 2026/06/12 16:15:11 extend-hours -0.04000000 -0.29542097 InMode Ltd. Ordinary Shares 0.00 13.47 13.50 0.00 0.00 -0.98
inn 6.14 6.22 2026/06/12 17:15:33 extend-hours -0.11000000 -1.76848875 Summit Hotel Properties Inc. 0.00 6.20 6.09 0.00 0.00 -2.45
innv 9.14 9.14 2026/06/12 15:47:46 open -0.04000000 -0.43763676 InnovAge Holding Corp. Common Stock 0.00 9.20 8.16 0.00 0.00 -1.12
ino 1.09 1.10 2026/06/12 17:25:09 extend-hours 0.01820000 1.65454545 Inovio Pharmaceuticals Inc. 0.00 1.11 1.09 0.00 0.00 0.97
inod 101.00 106.05 2026/06/12 17:28:51 extend-hours -4.06000000 -3.82838284 Innodata Inc. 0.00 103.13 101.61 0.00 0.00 -4.51
inr 13.13 12.53 2026/06/12 16:10:00 extend-hours 0.62000000 4.94812450 Infinity Natural Resources Inc. 0.00 12.96 13.31 0.00 0.00 4.26
inse 8.28 8.26 2026/06/12 15:58:19 extend-hours 0.12000000 1.45278450 Inspired Entertainment Inc. 0.00 8.30 7.99 0.00 0.00 0.77
insg 11.09 10.67 2026/06/12 17:23:20 extend-hours 0.42000000 3.93626992 Inseego Corp. Common Stock 0.00 10.92 10.88 0.00 0.00 3.25
insm 97.75 95.12 2026/06/12 17:16:01 extend-hours 1.13000000 1.18797309 Insmed Inc. 0.00 96.87 95.65 0.00 0.00 0.50
insp 42.21 42.81 2026/06/12 16:26:57 extend-hours 0.26000000 0.60733473 Inspire Medical Systems Inc. 0.00 43.12 42.13 0.00 0.00 -0.08
insw 82.00 77.09 2026/06/12 17:23:40 extend-hours -0.55000000 -0.71345181 International Seaways Inc. Common Stock 0.00 80.73 81.82 0.00 0.00 -1.40
inta 23.44 23.20 2026/06/12 16:36:57 extend-hours 0.42000000 1.81034483 Intapp Inc. Common Stock 0.00 23.72 23.88 0.00 0.00 1.13
intc 124.42 117.42 2026/06/12 17:29:37 extend-hours 7.4953 6.38359664 Intel Corp 0.00 121.20 110.99 0.00 0.00 5.70
intg 32.67 32.51 2026/06/12 15:09:34 open -0.18000000 -0.55367579 Intergroup Corporation (The) 0.00 33.14 32.67 0.00 0.00 -1.24
intj 4.50 4.88 2026/06/12 06:42:44 extend-hours 0.20000000 4.09836066 Intelligent Group Limited Ordinary Shares 0.00 4.57 4.88 0.00 0.00 3.41
intr 5.75 5.80 2026/06/12 16:51:14 extend-hours 0.06000000 1.03448276 Inter & Co. Inc. Class A Common Shares 0.00 5.78 5.66 0.00 0.00 0.35
ints 3.69 3.70 2026/06/12 17:01:59 extend-hours -0.05000000 -1.35135135 Intensity Therapeutics Inc. Common stock 0.00 3.67 3.72 0.00 0.00 -2.04
intu 276.70 276.02 2026/06/12 17:29:09 extend-hours -0.26980000 -0.09774654 Intuit Inc 0.00 274.63 288.99 0.00 0.00 -0.78
intz 0.79 0.71 2026/06/12 16:23:29 extend-hours 0.01880000 2.64788732 Intrusion Inc New 0.00 0.73 0.73 0.00 0.00 1.96
inv 5.61 5.70 2026/06/12 17:28:25 extend-hours 0 0 Innventure Inc. Common Stock 0.00 5.71 5.72 0.00 0.00 -0.68
inva 22.69 22.56 2026/06/12 15:58:15 extend-hours 0.30000000 1.32978723 Innoviva Inc. Common Stock 0.00 22.61 22.60 0.00 0.00 0.65
inve 3.86 3.89 2026/06/12 15:47:40 open -0.04000000 -1.02827763 Identive Inc. 0.00 3.89 3.92 0.00 0.00 -1.71
invh 29.68 29.60 2026/06/12 17:00:03 extend-hours 0.23000000 0.77702703 Invitation Homes Inc. Common Stock 0.00 29.72 29.68 0.00 0.00 0.09
invx 29.57 28.54 2026/06/12 15:58:18 extend-hours 0.70000000 2.45269797 Innovex International Inc. 0.00 29.32 28.50 0.00 0.00 1.77
invz 0.64 0.64 2026/06/12 17:27:45 extend-hours -0.00500000 -0.77700078 Innoviz Technologies Ltd. Ordinary shares 0.00 0.63 0.66 0.00 0.00 -1.46
ionq 57.82 57.70 2026/06/12 17:29:40 extend-hours -0.15000000 -0.25996534 IonQ Inc. 0.00 58.10 58.12 0.00 0.00 -0.94
ions 73.50 73.82 2026/06/12 17:28:00 extend-hours -0.54500000 -0.73828231 Ionis Pharmaceuticals Inc. Common Stock 0.00 73.53 73.84 0.00 0.00 -1.42
iosp 86.59 86.22 2026/06/12 16:20:00 extend-hours 0.73000000 0.84667131 Innospec Inc. 0.00 86.87 83.45 0.00 0.00 0.16
iot 33.99 32.17 2026/06/12 17:21:20 extend-hours 1.40000000 4.35188063 Samsara Inc. 0.00 32.96 33.51 0.00 0.00 3.67
iova 4.07 3.95 2026/06/12 17:29:37 extend-hours 0.11000000 2.78481013 Iovance Biotherapeutics Inc. Common Stock 0.00 4.04 3.99 0.00 0.00 2.10
ip 36.04 35.44 2026/06/12 17:25:15 extend-hours 1.10000000 3.10383747 International Paper Co. 0.00 35.56 33.92 0.00 0.00 2.42
ipar 101.72 100.15 2026/06/12 15:58:14 extend-hours 1.63000000 1.62755866 Interparfums Inc. Common Stock 0.00 101.93 96.80 0.00 0.00 0.94
ipdn 0.65 0.62 2026/06/12 15:18:44 open 0.03550000 5.73274122 Professional Diversity Network Inc. 0.00 0.62 0.64 0.00 0.00 5.05
ipgp 115.00 111.23 2026/06/12 16:50:53 extend-hours 3.46000000 3.11067158 IPG Photonics Corporation 0.00 114.51 109.15 0.00 0.00 2.43
ipha 1.84 1.74 2026/06/12 17:28:50 extend-hours 0.10000000 5.74712644 Innate Pharma S.A. ADS 0.00 1.81 1.75 0.00 0.00 5.06
ipi 36.15 34.39 2026/06/12 16:10:00 extend-hours 1.79000000 5.20500145 Intrepid Potash Inc 0.00 35.62 34.76 0.00 0.00 4.52
ipm 1.84 1.75 2026/06/12 16:11:46 extend-hours -0.02000000 -1.14279184 Intelligent Protection Management Corp. Common Stock 0.00 1.86 1.83 0.00 0.00 -1.83
ipsc 2.29 2.22 2026/06/12 17:01:25 extend-hours 0.01000000 0.45045045 Century Therapeutics Inc. Common Stock 0.00 2.24 2.18 0.00 0.00 -0.23
ipw 3.02 3.17 2026/06/12 17:28:59 extend-hours -0.20000000 -6.30914826 iPower Inc. Common Stock 0.00 3.15 3.26 0.00 0.00 -6.99
ipwr 6.10 6.00 2026/06/12 17:02:03 extend-hours 0.20000000 3.33333333 Ideal Power Inc. 0.00 6.11 5.94 0.00 0.00 2.65
iqv 181.46 181.16 2026/06/12 16:18:21 extend-hours 0.40000000 0.22079929 IQVIA Holdings Inc. 0.00 180.08 183.01 0.00 0.00 -0.46
ir 74.00 73.96 2026/06/12 16:18:39 extend-hours 0.80000000 1.08166577 Ingersoll Rand Inc. Common Stock 0.00 73.61 72.72 0.00 0.00 0.40
ird 4.04 3.94 2026/06/12 16:42:38 extend-hours 0.13000000 3.29949239 Opus Genetics Inc. Common Stock 0.00 4.02 4.00 0.00 0.00 2.61
irdm 47.36 49.61 2026/06/12 17:29:29 extend-hours -3.13360000 -6.31646845 Iridium Communications Inc. 0.00 49.50 47.29 0.00 0.00 -7.00
iren 59.98 56.51 2026/06/12 17:29:36 extend-hours 3.26920000 5.78568268 IREN Limited Ordinary Shares 0.00 58.90 55.93 0.00 0.00 5.10
irm 127.73 125.74 2026/06/12 17:17:21 extend-hours 1.97000000 1.56672499 Iron Mountain Inc. 0.00 126.24 124.88 0.00 0.00 0.88
irmd 93.23 96.46 2026/06/12 15:47:43 open -2.66000000 -2.75761974 iRadimed Corporation 0.00 94.44 94.96 0.00 0.00 -3.44
iron 68.50 68.12 2026/06/12 16:16:49 extend-hours 0.42000000 0.61655901 Disc Medicine Inc. Common Stock 0.00 68.72 67.41 0.00 0.00 -0.07
irtc 113.10 112.27 2026/06/12 17:27:45 extend-hours 0.98000000 0.87289570 iRhythm Technologies Inc 0.00 0.00 111.16 0.00 0.00 0.19
irwd 3.69 3.65 2026/06/12 17:25:57 extend-hours 0.06000000 1.64383562 Ironwood Pharmaceuticals Inc. - Class A 0.00 3.65 3.41 0.00 0.00 0.96
ispc 2.87 2.75 2026/06/12 17:18:51 extend-hours 0.16970000 6.17090909 iSpecimen Inc. Common Stock 0.00 2.83 2.85 0.00 0.00 5.49
ispr 1.59 1.72 2026/06/12 15:47:37 open -0.12000000 -6.97674419 Ispire Technology Inc. Common Stock 0.00 1.65 1.70 0.00 0.00 -7.66
isrg 411.06 415.01 2026/06/12 17:29:28 extend-hours -1.84000000 -0.44336281 Intuitive Surgical Inc. 0.00 411.72 416.37 0.00 0.00 -1.13
issc 18.20 19.44 2026/06/12 17:00:44 extend-hours -0.77000000 -3.96090535 Innovative Solutions & Support 0.00 18.84 17.95 0.00 0.00 -4.65
istr 30.15 29.78 2026/06/12 16:59:08 extend-hours 0.37000000 1.24244459 Investar Holding Corporation 0.00 0.00 0.00 0.00 0.00 0.56
it 147.80 146.11 2026/06/12 16:43:05 extend-hours -0.64000000 -0.43802614 Gartner Inc. 0.00 0.00 0.00 0.00 0.00 -1.12
itgr 91.03 91.62 2026/06/12 15:58:19 extend-hours -1.12000000 -1.22244052 Integer Holdings Corporation 0.00 0.00 0.00 0.00 0.00 -1.91
itic 254.62 252.47 2026/06/12 15:34:11 open 3.55000000 1.40610766 Investors Title Co 0.00 0.00 247.38 0.00 0.00 0.72
itri 80.48 81.02 2026/06/12 15:58:14 extend-hours -0.16000000 -0.19748210 Itron Inc 0.00 81.11 80.86 0.00 0.00 -0.88
itrn 66.59 66.49 2026/06/12 15:34:20 open 0.22000000 0.33087682 Ituran Location and Control Ltd. 0.00 66.69 64.44 0.00 0.00 -0.35
itt 190.78 187.30 2026/06/12 16:36:06 extend-hours 4.13000000 2.20501869 ITT Inc. 0.00 0.00 188.73 0.00 0.00 1.52
itw 257.27 256.68 2026/06/12 16:49:38 extend-hours 2.98000000 1.16097865 Illinois Tool Works Inc. 0.00 256.01 253.79 0.00 0.00 0.48
ivda 0.29 0.28 2026/06/12 17:28:10 extend-hours 0.00840000 3.01075269 Iveda Solutions Inc. Common Stock 0.00 0.28 0.28 0.00 0.00 2.33
ivr 7.95 8.04 2026/06/12 17:27:09 extend-hours -0.01000000 -0.12437811 Invesco Mortgage Capital Inc. 0.00 8.00 7.90 0.00 0.00 -0.81
ivvd 0.78 0.82 2026/06/12 17:29:09 extend-hours -0.03050000 -3.72132748 Invivyd Inc. Common Stock 0.00 0.80 0.92 0.00 0.00 -4.41
ivz 29.00 28.64 2026/06/12 17:22:24 extend-hours 0.21000000 0.73324022 Invesco LTD 0.00 28.76 27.91 0.00 0.00 0.05
ix 38.67 38.40 2026/06/12 16:10:00 extend-hours -0.04000000 -0.10416667 ORIX Corporation 0.00 38.58 38.47 0.00 0.00 -0.79
izea 3.61 3.66 2026/06/12 17:16:13 extend-hours -0.04000000 -1.09289617 IZEA Worldwide Inc. Common Stock 0.00 3.68 3.66 0.00 0.00 -1.78
izm 0.46 0.45 2026/06/12 16:48:36 extend-hours -0.02940000 -6.48291069 ICZOOM Group Inc. Class A Ordinary Shares 0.00 0.46 0.48 0.00 0.00 -7.17
j 127.20 126.82 2026/06/12 17:26:28 extend-hours -0.18300000 -0.14429901 Jacobs Solutions Inc. 0.00 127.43 123.84 0.00 0.00 -0.83
jack 13.37 12.59 2026/06/12 16:50:51 extend-hours 0.74670000 5.93089754 Jack in the Box Inc. 0.00 13.05 12.17 0.00 0.00 5.25
jagx 2.69 2.84 2026/06/12 17:16:34 extend-hours -0.125 -4.40140845 Jaguar Health Inc. 0.00 2.73 2.77 0.00 0.00 -5.09
jakk 22.49 22.35 2026/06/12 15:28:25 open 0.15000000 0.67114094 Jakks Pacific Inc 0.00 22.65 22.05 0.00 0.00 -0.01
janx 13.54 13.64 2026/06/12 17:11:40 extend-hours -0.12000000 -0.87976540 Janux Therapeutics Inc. Common Stock 0.00 13.67 13.48 0.00 0.00 -1.56
jazz 232.03 235.44 2026/06/12 17:03:21 extend-hours -5.61000000 -2.38277268 Jazz Pharmaceuticals Inc. 0.00 231.74 232.69 0.00 0.00 -3.07
jbdi 0.67 0.69 2026/06/12 16:34:15 extend-hours -0.02240000 -3.25723426 JBDI Holdings Limited Ordinary Shares 0.00 0.66 0.60 0.00 0.00 -3.94
jbgs 14.72 14.53 2026/06/12 16:20:00 extend-hours 0.26000000 1.78940124 JBG SMITH Properties Common Shares 0.00 14.57 14.79 0.00 0.00 1.10
jbht 289.36 292.15 2026/06/12 16:35:45 extend-hours 0.22000000 0.07530378 JB Hunt Transport Services Inc 0.00 0.00 0.00 0.00 0.00 -0.61
jbi 5.35 5.35 2026/06/12 16:48:33 extend-hours 0.01000000 0.18691589 Janus International Group Inc. 0.00 5.35 5.17 0.00 0.00 -0.50
jbl 386.98 379.40 2026/06/12 17:22:55 extend-hours 10.49000000 2.76489193 Jabil Inc. 0.00 381.88 365.51 0.00 0.00 2.08
jblu 5.02 5.00 2026/06/12 17:29:01 extend-hours 0.02000000 0.40000000 JetBlue Airways Corp 0.00 5.03 4.86 0.00 0.00 -0.28
jbss 79.37 77.74 2026/06/12 15:58:05 extend-hours 1.89000000 2.43118086 John B. Sanfilippo & SON 0.00 78.69 77.03 0.00 0.00 1.75
jbtm 125.15 124.94 2026/06/12 16:10:00 extend-hours 2.02000000 1.61677605 JBT Marel Corporation 0.00 124.83 123.13 0.00 0.00 0.93
jci 146.77 145.83 2026/06/12 17:29:06 extend-hours 1.99000000 1.36460262 Johnson Controls International plc 0.00 144.99 143.96 0.00 0.00 0.68
jcse 1.54 1.57 2026/06/12 16:48:01 extend-hours -0.01500000 -0.95663265 JE Cleantech Holdings Limited Ordinary Shares 0.00 1.53 1.47 0.00 0.00 -1.64
jctc 2.09 2.03 2026/06/12 14:57:17 open 0.25500000 12.59259259 Jewett-Cameron Trading 0.00 2.06 1.95 0.00 0.00 11.91
jd 28.56 28.70 2026/06/12 17:29:36 extend-hours 0.5 1.74216028 JD.com Inc. 0.00 28.67 28.54 0.00 0.00 1.06
jef 61.54 61.44 2026/06/12 16:48:22 extend-hours 2 3.25520833 Jefferies Financial Group Inc. 0.00 61.34 58.64 0.00 0.00 2.57
jeld 1.78 1.80 2026/06/12 17:13:34 extend-hours -0.01140000 -0.63333333 JELD-WEN Holding Inc. 0.00 1.84 1.74 0.00 0.00 -1.32
jhg 51.85 51.86 2026/06/12 16:09:09 extend-hours 0.01000000 0.01928268 Janus Henderson Group plc Ordinary Shares 0.00 51.84 51.81 0.00 0.00 -0.67
jhx 24.13 23.68 2026/06/12 16:42:38 extend-hours 0.24000000 1.01351351 JAMES HARDIE INDUSTRIES plc. 0.00 24.06 23.06 0.00 0.00 0.33
jill 14.79 14.63 2026/06/12 16:10:00 extend-hours 0.16000000 1.09364320 J.Jill Inc. Common Stock 0.00 14.76 13.81 0.00 0.00 0.41
jjsf 79.44 78.42 2026/06/12 15:58:10 open 1.15000000 1.46646264 J&J Snack Foods Corp 0.00 79.58 77.54 0.00 0.00 0.78
jkhy 128.28 125.96 2026/06/12 15:58:17 extend-hours 2.27000000 1.80215942 Henry (Jack) & Associates 0.00 127.88 127.60 0.00 0.00 1.12
jks 19.94 19.00 2026/06/12 17:29:17 extend-hours 1.16000000 6.10526316 JINKOSOLAR HOLDINGS CO 0.00 19.26 18.95 0.00 0.00 5.42
jl 6.04 5.80 2026/06/12 12:32:42 open -0.01000000 -0.17241379 J-Long Group Limited Ordinary Shares 0.00 6.13 6.24 0.00 0.00 -0.86
jll 299.57 299.69 2026/06/12 15:58:18 extend-hours 2.07000000 0.69071374 Jones Lang LaSalle Inc. 0.00 301.10 298.68 0.00 0.00 0.01
jmia 7.13 7.18 2026/06/12 17:19:14 extend-hours -0.04000000 -0.55710306 Jumia Technologies AG 0.00 7.04 6.98 0.00 0.00 -1.24
jmsb 21.76 21.69 2026/06/12 15:58:14 extend-hours 0.21000000 0.96818811 John Marshall Bancorp Inc. Common Stock 0.00 0.00 21.59 0.00 0.00 0.28
jnj 239.55 240.00 2026/06/12 17:28:59 extend-hours 2.54000000 1.05833333 Johnson & Johnson 0.00 239.00 236.46 0.00 0.00 0.37
joby 9.19 9.43 2026/06/12 17:29:42 extend-hours -0.16030000 -1.69989396 Joby Aviation Inc. 0.00 9.48 9.35 0.00 0.00 -2.38
joe 64.92 65.23 2026/06/12 16:10:00 extend-hours -0.04000000 -0.06132148 St. Joe Company 0.00 65.27 64.92 0.00 0.00 -0.75
jout 46.59 47.25 2026/06/12 15:47:37 open -0.45000000 -0.95238095 Johnson Outdoors Inc 0.00 47.23 46.19 0.00 0.00 -1.64
jpm 320.98 315.97 2026/06/12 17:29:09 extend-hours 7.16000000 2.26603791 JPMorgan Chase & Co. 0.00 318.45 313.26 0.00 0.00 1.58
jrvr 4.20 4.24 2026/06/12 15:47:49 open -0.06000000 -1.41509434 James River Group Holdings Ltd 0.00 4.23 4.09 0.00 0.00 -2.10
jspr 0.47 0.46 2026/06/12 17:07:18 extend-hours -0.00470000 -1.02173913 Jasper Therapeutics Inc. Common Stock 0.00 0.47 0.47 0.00 0.00 -1.71
jtai 6.71 7.56 2026/06/12 17:26:59 extend-hours -1.21 -16.00529101 Jet.AI Inc. Common Stock 0.00 7.45 7.73 0.00 0.00 -16.69
juns 0.24 0.23 2026/06/12 17:11:06 extend-hours 0.00600000 2.62008734 Jupiter Neurosciences Inc. Common Stock 0.00 0.23 0.23 0.00 0.00 1.94
jva 4.00 4.33 2026/06/12 17:24:06 extend-hours -0.20000000 -4.61893764 Coffee Holding Co. Inc. 0.00 4.27 4.27 0.00 0.00 -5.30
jwel 2.51 2.60 2026/06/12 17:16:33 extend-hours 0.15000000 5.76923077 Jowell Global Ltd. Ordinary Shares 0.00 2.60 2.46 0.00 0.00 5.08
jxn 108.76 109.55 2026/06/12 15:58:18 extend-hours 0.49000000 0.44728435 Jackson Financial Inc. 0.00 0.00 107.49 0.00 0.00 -0.24
jyd 0.75 0.73 2026/06/12 13:35:16 open 0.00400000 0.54719562 Jayud Global Logistics Limited Class A Ordinary Shares 0.00 0.74 0.73 0.00 0.00 -0.14
jynt 9.58 9.03 2026/06/12 17:09:23 extend-hours 0.48000000 5.31561462 The Joint Corp. 0.00 9.19 8.64 0.00 0.00 4.63
jzxn 1.50 1.62 2026/06/12 17:27:43 extend-hours -0.14000000 -8.64197531 Jiuzi Holdings Inc. Ordinary Shares 0.00 1.56 1.41 0.00 0.00 -9.33
kai 282.45 292.36 2026/06/12 16:10:00 extend-hours -6.12000000 -2.09330962 Kadant Inc. 0.00 285.37 288.53 0.00 0.00 -2.78
kala 2.63 2.49 2026/06/12 17:22:25 extend-hours 0.11000000 4.41767068 KALA BIO Inc. Common Stock 0.00 2.60 2.35 0.00 0.00 3.73
kalu 187.70 190.28 2026/06/12 17:14:43 extend-hours 2.93000000 1.53983603 Kaiser Aluminum Corporation 0.00 190.62 181.21 0.00 0.00 0.86
karo 47.78 45.48 2026/06/12 17:12:17 extend-hours 1.73000000 3.80386983 Karooooo Ltd. Ordinary Shares 0.00 46.64 46.39 0.00 0.00 3.12
kb 107.80 106.14 2026/06/12 16:10:00 extend-hours 4.47000000 4.21141888 KB Financial Group Inc 0.00 107.15 103.74 0.00 0.00 3.53
kbdc 14.39 14.19 2026/06/12 15:47:44 open 0.07000000 0.49330514 Kayne Anderson BDC Inc. 0.00 14.37 14.47 0.00 0.00 -0.19
kbh 54.10 54.24 2026/06/12 16:17:12 extend-hours -0.31000000 -0.57153392 KB Home 0.00 54.34 52.97 0.00 0.00 -1.26
kbr 35.68 35.36 2026/06/12 16:56:42 extend-hours 0.48000000 1.35746606 KBR Inc. 0.00 35.78 35.25 0.00 0.00 0.67
kd 11.70 11.30 2026/06/12 17:27:03 extend-hours 0.42000000 3.71681416 Kyndryl Holdings Inc. 0.00 11.43 11.49 0.00 0.00 3.03
kdp 31.50 31.07 2026/06/12 17:24:38 extend-hours 0.47000000 1.51271323 Keurig Dr Pepper Inc. 0.00 0.00 31.14 0.00 0.00 0.83
ke 25.81 25.42 2026/06/12 15:58:16 extend-hours 0.61000000 2.39968529 Kimball Electronics Inc. 0.00 0.00 25.04 0.00 0.00 1.72
kelya 12.00 12.05 2026/06/12 15:58:19 extend-hours 0 0 Kelly Services Inc 0.00 12.04 11.86 0.00 0.00 -0.68
kelyb 17.81 17.50 2026/06/12 17:14:19 extend-hours -0.08150000 -0.46571429 Kelly Services Inc 0.00 17.69 18.07 0.00 0.00 -1.15
ken 72.51 72.10 2026/06/12 15:58:15 extend-hours 0.39000000 0.54091540 KENON HOLDINGS LTD. 0.00 72.51 73.43 0.00 0.00 -0.14
kep 12.78 12.51 2026/06/12 16:32:05 extend-hours 0.59000000 4.71622702 Korea Electric Power Corp 0.00 12.75 12.25 0.00 0.00 4.03
kex 143.53 140.81 2026/06/12 15:58:13 open 3.10000000 2.20154819 Kirby Corporation 0.00 143.16 141.46 0.00 0.00 1.52
key 22.80 22.57 2026/06/12 17:23:42 extend-hours 0.27000000 1.19627825 KeyCorp 0.00 22.48 21.99 0.00 0.00 0.51
keys 350.67 343.09 2026/06/12 17:17:20 extend-hours 10.64000000 3.10122708 Keysight Technologies Inc. 0.00 346.45 334.42 0.00 0.00 2.42
kfrc 50.00 49.04 2026/06/12 16:10:00 extend-hours 0.10000000 0.20391517 Kforce Inc. 0.00 0.00 48.48 0.00 0.00 -0.48
kfy 73.22 73.35 2026/06/12 16:10:00 extend-hours -0.04000000 -0.05453306 Korn Ferry 0.00 73.71 73.09 0.00 0.00 -0.74
kgc 25.56 25.20 2026/06/12 17:28:56 extend-hours 0.79520000 3.15555556 Kinross Gold Corporation 0.00 25.29 25.24 0.00 0.00 2.47
kgei 5.35 5.36 2026/06/12 17:28:56 extend-hours 0.01000000 0.18656716 Kolibri Global Energy Inc. Common Stock 0.00 5.33 5.40 0.00 0.00 -0.50
kgs 68.52 67.20 2026/06/12 17:22:47 extend-hours 1.96000000 2.91666667 Kodiak Gas Services Inc. 0.00 69.70 67.18 0.00 0.00 2.23
khc 24.37 24.21 2026/06/12 17:29:13 extend-hours 0.14000000 0.57827344 The Kraft Heinz Company Common Stock 0.00 24.22 23.65 0.00 0.00 -0.11
kids 17.81 17.90 2026/06/12 15:58:13 extend-hours -0.01000000 -0.05586592 OrthoPediatrics Corp. Common Stock 0.00 17.94 18.19 0.00 0.00 -0.74
kim 25.89 25.77 2026/06/12 16:47:39 extend-hours 0.16000000 0.62087699 Kimco Realty Corp. 0.00 25.88 25.12 0.00 0.00 -0.06
kins 16.20 15.85 2026/06/12 15:47:45 open 0.35000000 2.20820189 Kingstone Companies Inc. 0.00 16.07 15.78 0.00 0.00 1.52
kitt 1.43 1.48 2026/06/12 17:15:26 extend-hours -0.05000000 -3.37837838 Nauticus Robotics Inc. Common stock 0.00 1.47 1.51 0.00 0.00 -4.06
kkr 96.33 96.11 2026/06/12 17:18:57 extend-hours 0.94000000 0.97809687 KKR & Co. Inc. 0.00 96.78 94.84 0.00 0.00 0.29
klac 253.80 237.60 2026/06/12 17:29:57 extend-hours 12.80600000 5.38973064 KLA Corporation Common Stock 0.00 242.66 220.48 0.00 0.00 4.71
klc 4.13 4.25 2026/06/12 16:10:00 extend-hours -0.04000000 -0.94117647 KinderCare Learning Companies Inc. 0.00 4.22 3.98 0.00 0.00 -1.63
klic 112.80 111.99 2026/06/12 17:22:38 extend-hours 1.31000000 1.16974730 Kulicke & Soffa Industries Inc 0.00 112.43 103.43 0.00 0.00 0.49
kltr 1.40 1.41 2026/06/12 16:51:53 extend-hours -0.02000000 -1.41843972 Kaltura Inc. Common Stock 0.00 1.40 1.41 0.00 0.00 -2.10
klxe 2.86 2.87 2026/06/12 16:35:54 extend-hours 0 0 KLX Energy Services Holdings Inc. Common Stock 0.00 2.92 2.91 0.00 0.00 -0.68
kmb 102.23 102.00 2026/06/12 17:29:56 extend-hours 0.75 0.73529412 Kimberly-Clark Corp. 0.00 102.06 100.50 0.00 0.00 0.05
kmda 7.46 7.42 2026/06/12 15:47:41 open 0 0 Kamada Ltd 0.00 7.46 7.29 0.00 0.00 -0.68
kmi 31.94 31.36 2026/06/12 17:29:33 extend-hours 0.53450000 1.70440051 Kinder Morgan Inc. 0.00 31.72 31.57 0.00 0.00 1.02
kmpr 25.02 24.78 2026/06/12 16:10:00 extend-hours 0.24000000 0.96852300 Kemper Corporation 0.00 0.00 24.59 0.00 0.00 0.28
kmt 35.76 35.00 2026/06/12 16:44:27 extend-hours 1.15660000 3.30457143 Kennametal Inc. 0.00 35.08 33.80 0.00 0.00 2.62
kmx 51.26 51.71 2026/06/12 17:06:38 extend-hours -0.31000000 -0.59955517 CarMax Inc. 0.00 51.46 49.02 0.00 0.00 -1.28
kn 39.29 40.01 2026/06/12 17:09:52 extend-hours 0.33000000 0.82479380 KNOWLES CORPORATION 0.00 40.97 38.09 0.00 0.00 0.14
kndi 0.70 0.69 2026/06/12 15:58:17 extend-hours 0.00930000 1.34296029 Kandi Technologies Group Inc. Ordinary Shares 0.00 0.71 0.72 0.00 0.00 0.66
knf 76.92 76.60 2026/06/12 16:10:00 extend-hours 1 1.30548303 Knife River Corporation 0.00 77.53 74.77 0.00 0.00 0.62
knop 10.75 10.41 2026/06/12 15:58:19 extend-hours 0.17000000 1.63304515 KNOT OFFSHORE PARTNERS LP 0.00 10.70 10.71 0.00 0.00 0.95
knsl 310.00 310.21 2026/06/12 17:10:51 extend-hours 0.72000000 0.23210083 Kinsale Capital Group Inc. 0.00 310.17 307.56 0.00 0.00 -0.45
kntk 47.44 46.82 2026/06/12 16:10:00 extend-hours 0.24000000 0.51260145 Kinetik Holdings Inc. 0.00 47.80 46.44 0.00 0.00 -0.17
knx 81.04 82.84 2026/06/12 17:29:17 extend-hours -0.91000000 -1.09850314 Knight-Swift Transportation Holdings Inc. Class A Common Stock 0.00 82.04 80.55 0.00 0.00 -1.78
ko 82.67 82.71 2026/06/12 17:30:09 extend-hours 0.05000000 0.06045218 Coca-Cola Company 0.00 82.50 81.49 0.00 0.00 -0.62
kod 33.49 33.98 2026/06/12 16:48:39 extend-hours 0.09000000 0.26486168 Kodiak Sciences Inc Common Stock 0.00 34.27 31.86 0.00 0.00 -0.42
kodk 9.69 9.73 2026/06/12 17:10:59 extend-hours 0.01000000 0.10277492 EASTMAN KODAK COMPANY 0.00 9.71 9.48 0.00 0.00 -0.58
kof 108.97 107.83 2026/06/12 16:10:00 extend-hours 1.83000000 1.69711583 Coca-Cola FEMSA S.A.B DE C.V 0.00 109.16 106.05 0.00 0.00 1.01
kop 43.41 41.92 2026/06/12 17:21:34 extend-hours 1.89000000 4.50858779 Koppers Holdings Inc. 0.00 43.14 41.75 0.00 0.00 3.82
kopn 4.98 5.13 2026/06/12 17:22:43 extend-hours -0.15000000 -2.92397661 Kopin Corp 0.00 5.09 5.10 0.00 0.00 -3.61
kos 2.87 2.83 2026/06/12 17:23:39 extend-hours -0.02000000 -0.70671378 Kosmos Energy Ltd. 0.00 2.85 2.88 0.00 0.00 -1.39
koss 3.95 3.97 2026/06/12 15:58:13 open -0.10000000 -2.51889169 Koss Corp 0.00 3.97 3.98 0.00 0.00 -3.20
kpti 9.49 9.10 2026/06/12 15:58:13 extend-hours 0.5 5.49450549 Karyopharm Therapeutics Inc. 0.00 9.04 8.88 0.00 0.00 4.81
kr 64.73 64.06 2026/06/12 17:12:37 extend-hours 0.59000000 0.92101155 The Kroger Co. 0.00 64.22 63.80 0.00 0.00 0.24
krc 38.37 38.91 2026/06/12 16:10:00 extend-hours -0.33000000 -0.84811103 Kilroy Realty Corp. 0.00 0.00 38.13 0.00 0.00 -1.53
krmd 3.96 4.00 2026/06/12 16:47:53 extend-hours -0.03540000 -0.88500000 KORU Medical Systems Inc. Common Stock (DE) 0.00 4.00 3.98 0.00 0.00 -1.57
krnt 15.80 15.88 2026/06/12 15:47:39 open -0.06000000 -0.37783375 Kornit Digital Ltd. 0.00 15.90 15.58 0.00 0.00 -1.06
krny 8.81 8.70 2026/06/12 16:18:49 extend-hours 0.13000000 1.49425287 Kearny Financial Corporation 0.00 8.73 8.54 0.00 0.00 0.81
kro 7.18 6.83 2026/06/12 16:41:51 extend-hours 0.22000000 3.22108346 Kronos Worldwide Inc. 0.00 7.12 6.64 0.00 0.00 2.54
kros 10.15 10.10 2026/06/12 16:42:38 extend-hours 0.10000000 0.99009901 Keros Therapeutics Inc. Common Stock 0.00 10.25 10.08 0.00 0.00 0.31
krro 11.40 10.53 2026/06/12 16:56:40 extend-hours 1.08 10.25641026 Korro Bio Inc. Common Stock 0.00 0.00 10.67 0.00 0.00 9.57
krt 30.15 29.97 2026/06/12 15:58:19 extend-hours 0.23000000 0.76743410 Karat Packaging Inc. Common Stock 0.00 0.00 29.15 0.00 0.00 0.08
krus 49.90 46.88 2026/06/12 17:15:43 extend-hours 2.16640000 4.62116041 Kura Sushi USA Inc. Class A Common Stock 0.00 48.33 45.75 0.00 0.00 3.94
krys 324.35 331.49 2026/06/12 17:05:46 extend-hours -3.57500000 -1.07846391 Krystal Biotech Inc. Common Stock 0.00 324.15 311.06 0.00 0.00 -1.76
kscp 1.99 2.11 2026/06/12 17:23:50 extend-hours -0.08200000 -3.88625592 Knightscope Inc. Class A Common Stock 0.00 2.08 2.12 0.00 0.00 -4.57
kss 17.90 17.63 2026/06/12 17:08:13 extend-hours 0.60990000 3.45944413 Kohls Corporation 0.00 17.53 16.47 0.00 0.00 2.77
kt 18.51 18.34 2026/06/12 16:42:38 extend-hours -0.24000000 -1.30861505 KT Corp. 0.00 0.00 18.49 0.00 0.00 -1.99
ktb 78.91 81.02 2026/06/12 17:13:53 extend-hours -1.50450000 -1.85694890 Kontoor Brands Inc. Common Stock 0.00 0.00 75.17 0.00 0.00 -2.54
ktcc 3.90 3.64 2026/06/12 16:23:11 extend-hours 0.18000000 4.94505495 KEY Tronic Corp 0.00 3.76 3.72 0.00 0.00 4.26
ktos 57.89 61.49 2026/06/12 17:30:16 extend-hours -0.92000000 -1.49617824 Kratos Defense & Security Solutions Inc. 0.00 59.58 57.34 0.00 0.00 -2.18
ktta 0.59 0.61 2026/06/12 15:23:38 open -0.01690000 -2.77777778 Pasithea Therapeutics Corp. Common Stock 0.00 0.59 0.59 0.00 0.00 -3.46
kura 9.10 8.85 2026/06/12 16:28:20 extend-hours 0.19000000 2.14689266 Kura Oncology Inc. 0.00 9.01 8.78 0.00 0.00 1.46
kvhi 8.63 8.13 2026/06/12 15:58:15 extend-hours 0.53000000 6.51906519 KVH Industries Inc 0.00 8.48 7.84 0.00 0.00 5.83
kvue 18.10 18.16 2026/06/12 17:22:00 extend-hours 0.07000000 0.38546256 Kenvue Inc. 0.00 18.06 17.86 0.00 0.00 -0.30
kvyo 14.29 14.27 2026/06/12 17:28:19 extend-hours 0 0 Klaviyo Inc. 0.00 14.25 14.77 0.00 0.00 -0.68
kw 10.93 10.94 2026/06/12 16:20:00 extend-hours -0.03000000 -0.27422303 KENNEDY-WILSON HOLDINGS INC. 0.00 0.00 11.00 0.00 0.00 -0.96
kwr 143.98 145.60 2026/06/12 15:58:16 extend-hours 0.99000000 0.67994505 Quaker Houghton 0.00 143.80 142.06 0.00 0.00 0.00
kxin 4.82 5.02 2026/06/12 16:29:31 extend-hours -0.22000000 -4.38247012 Kaixin Holdings Ordinary Shares 0.00 5.02 5.19 0.00 0.00 -5.07
kymr 86.21 82.53 2026/06/12 16:20:00 extend-hours 3.24500000 3.93190355 Kymera Therapeutics Inc. Common Stock 0.00 85.82 78.73 0.00 0.00 3.25
kytx 7.93 7.90 2026/06/12 16:52:11 extend-hours 0.18500000 2.34177215 Kyverna Therapeutics Inc. Common Stock 0.00 8.27 7.82 0.00 0.00 1.66
l 108.02 107.71 2026/06/12 16:21:29 extend-hours 0.75 0.69631418 Loews Corporation 0.00 107.92 107.33 0.00 0.00 0.01
lab 0.90 0.89 2026/06/12 17:19:16 extend-hours -0.01920000 -2.14621060 Standard BioTools Inc. Common Stock 0.00 0.90 0.92 0.00 0.00 -2.83
lac 4.56 4.39 2026/06/12 17:29:36 extend-hours 0.15000000 3.41685649 Lithium Americas Corp. 0.00 4.50 4.43 0.00 0.00 2.73
lad 313.38 315.00 2026/06/12 17:00:20 extend-hours 0.72000000 0.22857143 Lithia Motors Inc. 0.00 313.28 302.59 0.00 0.00 -0.46
ladr 10.13 10.15 2026/06/12 16:10:00 extend-hours 0.03000000 0.29556650 LADDER CAPITAL CORP 0.00 0.00 10.23 0.00 0.00 -0.39
laes 3.13 3.20 2026/06/12 17:29:39 extend-hours -0.07000000 -2.18750000 SEALSQ Corp Ordinary Shares 0.00 3.15 3.14 0.00 0.00 -2.87
lake 10.77 10.79 2026/06/12 17:13:11 extend-hours 0.15500000 1.43651529 Lakeland Industries Inc 0.00 10.93 10.21 0.00 0.00 0.75
lamr 154.08 153.01 2026/06/12 15:58:13 extend-hours 1.99000000 1.30056859 Lamar Advertising Co 0.00 153.85 151.52 0.00 0.00 0.62
land 9.00 9.06 2026/06/12 17:13:25 extend-hours -0.01000000 -0.11037528 Gladstone Land Corporation 0.00 9.01 9.12 0.00 0.00 -0.80
lar 9.64 9.10 2026/06/12 17:28:54 extend-hours 0.69000000 7.58241758 Lithium Argentina AG 0.00 9.53 8.76 0.00 0.00 6.90
lark 29.99 28.71 2026/06/12 15:45:27 open 1 3.48310693 Landmark Bancorp Inc 0.00 29.15 29.01 0.00 0.00 2.80
lase 2.14 2.16 2026/06/12 17:30:27 extend-hours -0.26000000 -12.03703704 Laser Photonics Corporation Common Stock 0.00 2.13 2.59 0.00 0.00 -12.72
lasr 69.35 70.12 2026/06/12 17:16:48 extend-hours -1.73550000 -2.47504278 nLIGHT Inc. Common Stock 0.00 70.15 66.44 0.00 0.00 -3.16
laur 36.71 38.04 2026/06/12 15:58:18 extend-hours -1.19000000 -3.12828601 Laureate Education Inc. Common Stock 0.00 37.44 35.73 0.00 0.00 -3.81
law 3.55 3.60 2026/06/12 17:18:23 extend-hours -0.02440000 -0.67777778 CS Disco Inc. 0.00 3.54 3.64 0.00 0.00 -1.36
laz 43.72 43.33 2026/06/12 16:39:14 extend-hours 0.80000000 1.84629587 Lazard Inc. 0.00 0.00 44.74 0.00 0.00 1.16
lb 67.88 67.00 2026/06/12 16:13:00 extend-hours 2.51000000 3.74626866 LandBridge Company LLC 0.00 68.95 68.42 0.00 0.00 3.06
lbgj 1.20 1.15 2026/06/12 17:13:48 extend-hours 0.09000000 7.82608696 Li Bang International Corporation Inc. Ordinary Shares 0.00 1.16 1.19 0.00 0.00 7.14
lbrda 34.00 32.48 2026/06/12 17:03:30 extend-hours 1.64000000 5.04926108 Liberty Broadband Corporation Class A 0.00 33.32 32.03 0.00 0.00 4.36
lbrdk 34.15 32.76 2026/06/12 15:58:15 extend-hours 0.38000000 1.15995116 Liberty Broadband Corporation Class C 0.00 33.02 31.97 0.00 0.00 0.48
lbrt 29.10 27.73 2026/06/12 17:13:48 extend-hours 0.84000000 3.02921024 Liberty Energy Inc. 0.00 27.53 28.32 0.00 0.00 2.34
lbtya 12.47 12.08 2026/06/12 15:58:18 extend-hours 0.43000000 3.55960265 Liberty Global Ltd. Class A Common Shares 0.00 0.00 11.82 0.00 0.00 2.87
lbtyk 12.03 11.68 2026/06/12 15:58:20 extend-hours 0.40000000 3.42465753 Liberty Global Ltd. Class C Common Shares 0.00 11.70 11.46 0.00 0.00 2.74
lc 18.20 18.40 2026/06/12 17:24:19 extend-hours -0.04000000 -0.21739130 LendingClub Corporation 0.00 18.16 17.57 0.00 0.00 -0.90
lcid 5.19 5.15 2026/06/12 17:30:03 extend-hours 0.03000000 0.58252427 Lucid Group Inc. Common Stock 0.00 5.18 5.06 0.00 0.00 -0.10
lcii 93.06 92.72 2026/06/12 16:10:00 extend-hours 1.47000000 1.58541846 LCI Industries 0.00 93.26 92.61 0.00 0.00 0.90
lcnb 17.39 17.13 2026/06/12 15:31:36 open 0.36000000 2.10157618 LCNB Corporation 0.00 17.32 17.09 0.00 0.00 1.42
lcut 9.15 8.96 2026/06/12 16:50:56 extend-hours 0.09000000 1.00446429 Lifetime Brands Inc. 0.00 8.97 9.05 0.00 0.00 0.32
ldi 1.13 1.17 2026/06/12 16:51:06 extend-hours -0.01000000 -0.85470085 loanDepot Inc. 0.00 1.16 1.15 0.00 0.00 -1.54
ldos 122.16 123.00 2026/06/12 17:24:33 extend-hours 0.08000000 0.06504065 Leidos Holdings Inc. 0.00 123.11 122.78 0.00 0.00 -0.62
le 12.40 12.62 2026/06/12 16:41:14 extend-hours -0.06000000 -0.47543582 Lands' End Inc. Common Stock 0.00 12.60 11.88 0.00 0.00 -1.16
lea 145.16 145.50 2026/06/12 16:10:00 extend-hours 0.16000000 0.10996564 Lear Corporation 0.00 145.20 143.19 0.00 0.00 -0.57
leco 258.25 260.39 2026/06/12 16:33:33 extend-hours 0.25 0.09600983 Lincoln Electric Holdings Inc 0.00 258.37 259.63 0.00 0.00 -0.59
lee 10.00 10.31 2026/06/12 16:50:48 extend-hours -0.41000000 -3.97672163 Lee Enterprises Inc. 0.00 10.05 10.30 0.00 0.00 -4.66
leg 10.60 10.68 2026/06/12 16:10:00 extend-hours -0.08000000 -0.74906367 Leggett & Platt Inc. 0.00 10.67 10.34 0.00 0.00 -1.43
legh 25.01 25.04 2026/06/12 15:26:00 open -0.04000000 -0.15974441 Legacy Housing Corporation Common Stock 0.00 25.15 24.51 0.00 0.00 -0.84
len.b 90.37 92.24 2026/06/12 17:10:58 extend-hours -4.43000000 -4.80268864 Lennar Corporation Class B 0.00 88.96 89.64 0.00 0.00 -5.49
len 90.50 93.19 2026/06/12 17:28:39 extend-hours -4.30010000 -4.61433630 Lennar Corporation Class A 0.00 91.35 91.48 0.00 0.00 -5.30
lenz 6.71 6.48 2026/06/12 17:30:30 extend-hours 0.27000000 4.16666667 LENZ Therapeutics Inc. Common Stock 0.00 6.49 6.72 0.00 0.00 3.48
leo 6.38 6.37 2026/06/12 16:10:00 extend-hours 0.03000000 0.47095761 BNY Mellon Strategic Municipals Inc. 0.00 6.40 6.39 0.00 0.00 -0.21
lesl 8.01 7.70 2026/06/12 17:29:34 extend-hours -0.44000000 -5.71428571 Leslie's Inc. Common Stock 0.00 8.14 6.97 0.00 0.00 -6.40
levi 23.88 24.28 2026/06/12 17:26:58 extend-hours -0.23000000 -0.94728171 Levi Strauss & Co. Class A Common Stock 0.00 24.16 23.39 0.00 0.00 -1.63
lexx 0.63 0.64 2026/06/12 17:16:50 extend-hours -0.02640000 -4.14052698 Lexaria Bioscience Corp. Common Stock 0.00 0.62 0.64 0.00 0.00 -4.83
lfcr 5.65 5.65 2026/06/12 15:58:17 extend-hours -0.01000000 -0.17699115 Lifecore Biomedical Inc. Common Stock 0.00 5.67 5.64 0.00 0.00 -0.86
lfmd 4.69 4.83 2026/06/12 17:23:22 extend-hours -0.20000000 -4.14078675 LifeMD Inc. Common Stock 0.00 4.85 4.91 0.00 0.00 -4.83
lfst 8.43 8.60 2026/06/12 17:20:51 extend-hours -0.18230000 -2.11976744 LifeStance Health Group Inc. Common Stock 0.00 8.35 7.78 0.00 0.00 -2.80
lfus 472.42 462.95 2026/06/12 15:58:20 extend-hours 9.16000000 1.97861540 Littelfuse Inc 0.00 468.91 458.74 0.00 0.00 1.29
lfvn 9.16 9.15 2026/06/12 17:24:03 extend-hours -0.49000000 -5.35519126 Lifevantage Corporation Common Stock (Delaware) 0.00 9.15 9.70 0.00 0.00 -6.04
lgcl 1.75 1.78 2026/06/12 16:12:37 extend-hours -0.03000000 -1.68539326 Lucas GC Limited Ordinary Shares 0.00 1.86 1.90 0.00 0.00 -2.37
lgih 53.97 54.99 2026/06/12 15:58:12 extend-hours -1.34000000 -2.43680669 LGI Homes Inc. 0.00 54.78 52.70 0.00 0.00 -3.12
lgnd 255.56 254.99 2026/06/12 16:15:10 extend-hours 0.97000000 0.38040707 Ligand Pharmaceuticals Inc. 0.00 255.50 245.80 0.00 0.00 -0.30
lgo 0.79 0.80 2026/06/12 17:05:44 extend-hours -0.00800000 -1.00000000 Largo Inc. Common Shares 0.00 0.81 0.81 0.00 0.00 -1.68
lgvn 0.78 0.78 2026/06/12 16:46:08 extend-hours 0.01150000 1.47435897 Longeveron Inc. Common Stock 0.00 0.80 0.76 0.00 0.00 0.79
lh 262.92 266.50 2026/06/12 17:07:22 extend-hours 0.89000000 0.33395872 Labcorp Holdings Inc. 0.00 264.90 266.41 0.00 0.00 -0.35
lhx 309.91 312.93 2026/06/12 17:29:51 extend-hours -4.38000000 -1.39967405 L3Harris Technologies Inc. 0.00 308.34 306.84 0.00 0.00 -2.08
licn 2.87 2.57 2026/06/12 17:29:43 extend-hours 0.25110000 9.77042802 Lichen China Limited Class A Ordinary Shares 0.00 2.64 2.18 0.00 0.00 9.09
lidr 1.60 1.60 2026/06/12 17:29:09 extend-hours 0 0 AEye Inc. Class A Common Stock 0.00 1.61 1.70 0.00 0.00 -0.68
lif 45.24 45.79 2026/06/12 15:58:17 extend-hours -0.03000000 -0.06551649 Life360 Inc. Common Stock 0.00 45.20 45.69 0.00 0.00 -0.75
lii 504.79 521.24 2026/06/12 16:41:47 extend-hours -4.88000000 -0.93622899 Lennox International Inc. 0.00 514.93 514.71 0.00 0.00 -1.62
lila 8.32 7.90 2026/06/12 16:09:46 extend-hours 0.26000000 3.29113924 Liberty Latin America Ltd. Class A Common Stock 0.00 8.08 7.81 0.00 0.00 2.61
lilak 8.16 7.93 2026/06/12 15:58:20 extend-hours 0.28000000 3.53089533 Liberty Latin America Ltd. Class C Common Stock 0.00 8.15 7.84 0.00 0.00 2.85
lin 526.20 518.40 2026/06/12 17:30:35 extend-hours 8.33000000 1.60686728 Linde plc Ordinary Share 0.00 520.69 512.26 0.00 0.00 0.92
linc 46.66 47.90 2026/06/12 16:43:44 extend-hours -1.46000000 -3.04801670 Lincoln Educational Services 0.00 47.73 47.28 0.00 0.00 -3.73
lind 23.46 23.28 2026/06/12 15:58:15 extend-hours 0.32230000 1.38445017 Lindblad Expeditions Holdings Inc. Common Stock 0.00 23.36 22.30 0.00 0.00 0.70
line 45.31 44.75 2026/06/12 16:56:59 extend-hours -0.15000000 -0.33519553 Lineage Inc. Common Stock 0.00 44.63 43.83 0.00 0.00 -1.02
link 4.30 4.46 2026/06/12 16:36:55 extend-hours -0.08000000 -1.79372197 Interlink Electronics Inc. Common Stock 0.00 4.42 4.65 0.00 0.00 -2.48
lion 14.32 13.96 2026/06/12 16:10:00 extend-hours 0.40000000 2.86532951 Lionsgate Studios Corp. Common Shares 0.00 14.06 13.73 0.00 0.00 2.18
liqt 0.87 0.90 2026/06/12 15:16:23 open -0.04000000 -4.44444444 LiqTech International Inc. 0.00 0.86 0.86 0.00 0.00 -5.13
lite 922.99 889.43 2026/06/12 17:30:37 extend-hours 31.91000000 3.58771116 Lumentum Holdings Inc. Common Stock 0.00 909.09 874.21 0.00 0.00 2.90
live 9.56 9.25 2026/06/12 15:34:11 open 0.45500000 4.91891892 Live Ventures Inc 0.00 9.23 9.25 0.00 0.00 4.23
livn 77.85 79.66 2026/06/12 16:13:05 extend-hours -0.55000000 -0.69043435 LivaNova PLC Ordinary Shares 0.00 79.68 77.02 0.00 0.00 -1.38
lixt 6.23 7.11 2026/06/12 17:23:56 extend-hours -1.07000000 -15.04922644 Lixte Biotechnology Holdings Inc. Common Stock 0.00 6.67 6.81 0.00 0.00 -15.73
lkfn 60.92 61.14 2026/06/12 16:23:11 extend-hours 1 1.63559045 Lakeland Financial Corp 0.00 61.39 60.65 0.00 0.00 0.95
lkq 26.45 26.04 2026/06/12 17:07:21 extend-hours 0.22000000 0.84485407 LKQ Corporation 0.00 26.17 25.55 0.00 0.00 0.16
lly 1,134.00 1,165.00 2026/06/12 17:30:32 extend-hours -26.05000000 -2.23605150 Eli Lilly & Co. 0.00 1,153.06 1,143.46 0.00 0.00 -2.92
llyva 96.75 97.69 2026/06/12 15:47:40 open -1.5 -1.53546934 Liberty Media Corporation Series A Liberty Live Common Stock 0.00 98.14 94.10 0.00 0.00 -2.22
llyvk 100.65 102.12 2026/06/12 15:58:13 extend-hours -1.13000000 -1.10654132 Liberty Media Corporation Series C Liberty Live Common Stock 0.00 101.49 97.16 0.00 0.00 -1.79
lmat 92.11 92.41 2026/06/12 16:32:41 extend-hours -0.38000000 -0.41121091 LeMaitre Vascular Inc. 0.00 92.15 93.80 0.00 0.00 -1.10
lmb 80.67 82.59 2026/06/12 16:19:16 extend-hours -2.28000000 -2.76062477 Limbach Holdings Inc Common Stock 0.00 81.77 80.51 0.00 0.00 -3.45
lmnd 57.51 57.73 2026/06/12 17:26:09 extend-hours 0.6128 1.06149316 Lemonade Inc. 0.00 58.42 55.14 0.00 0.00 0.38
lmnr 12.97 13.01 2026/06/12 15:47:44 open -0.05000000 -0.38431975 Limoneira Co 0.00 13.01 12.49 0.00 0.00 -1.07
lmt 540.76 547.00 2026/06/12 17:30:04 extend-hours -7.74000000 -1.41499086 Lockheed Martin Corp. 0.00 543.02 531.33 0.00 0.00 -2.10
lnc 37.29 36.89 2026/06/12 15:58:20 extend-hours 0.70000000 1.89753321 Lincoln National Corp. 0.00 37.04 35.89 0.00 0.00 1.21
lng 242.24 236.11 2026/06/12 17:30:46 extend-hours 0.89000000 0.37694295 Cheniere Energy Inc 0.00 240.03 239.68 0.00 0.00 -0.31
lnks 1.58 1.71 2026/06/12 17:29:12 extend-hours -0.17000000 -9.94152047 Linkers Industries Limited Class A Ordinary Shares 0.00 1.63 1.63 0.00 0.00 -10.63
lnn 115.35 115.34 2026/06/12 16:10:00 extend-hours 0.67000000 0.58089128 Lindsay Corporation 0.00 115.89 113.85 0.00 0.00 -0.10
lnt 73.09 72.83 2026/06/12 15:58:15 extend-hours 0.49000000 0.67279967 Alliant Energy Corporation Common Stock 0.00 0.00 72.51 0.00 0.00 -0.01
lnth 104.52 104.44 2026/06/12 17:01:43 extend-hours 0.20000000 0.19149751 Lantheus Holdings Inc 0.00 104.03 101.61 0.00 0.00 -0.49
lnza 5.10 6.32 2026/06/12 17:30:08 extend-hours -1.15000000 -18.19620253 LanzaTech Global Inc. Common Stock 0.00 6.18 6.77 0.00 0.00 -18.88
loan 4.38 4.32 2026/06/12 15:47:42 open 0.07000000 1.62037037 Manhattan Bridge Capital Inc 0.00 4.34 4.30 0.00 0.00 0.94
loar 68.09 69.49 2026/06/12 16:10:00 extend-hours -0.82000000 -1.18002590 Loar Holdings Inc. 0.00 68.46 65.66 0.00 0.00 -1.86
lob 39.04 39.04 2026/06/12 15:58:20 extend-hours 0.37000000 0.94774590 Live Oak Bancshares Inc. 0.00 39.10 38.28 0.00 0.00 0.26
lobo 0.78 0.82 2026/06/12 17:29:53 extend-hours -0.06280000 -7.67069745 LOBO EV TECHNOLOGIES LTD. Ordinary shares 0.00 0.78 0.78 0.00 0.00 -8.36
locl 1.34 1.36 2026/06/12 17:30:44 extend-hours -0.01000000 -0.73529412 Local Bounti Corporation 0.00 1.40 1.38 0.00 0.00 -1.42
loco 15.70 15.75 2026/06/12 15:58:13 open -0.08000000 -0.50793651 El Pollo Loco Holdings Inc. 0.00 15.74 14.78 0.00 0.00 -1.19
logc 10.05 9.78 2026/06/12 15:26:01 open 0.27 2.76073620 ContextLogic Inc. Class A Common Stock 0.00 9.85 9.62 0.00 0.00 2.08
logi 110.28 109.45 2026/06/12 16:56:00 extend-hours 0.92000000 0.84056647 Logitech International SA 0.00 110.19 111.49 0.00 0.00 0.16
loop 0.93 0.85 2026/06/12 17:23:41 extend-hours 0.10030000 11.86982249 Loop Industries Inc. Common Stock 0.00 0.90 1.02 0.00 0.00 11.19
lope 147.49 151.66 2026/06/12 17:02:09 extend-hours -4.51000000 -2.97375709 Grand Canyon Education Inc 0.00 148.82 150.17 0.00 0.00 -3.66
love 16.67 16.73 2026/06/12 15:47:44 open 0.05000000 0.29886432 The Lovesac Company Common Stock 0.00 16.57 16.28 0.00 0.00 -0.39
low 221.52 222.77 2026/06/12 17:27:23 extend-hours -0.05000000 -0.02244467 Lowe's Companies Inc. 0.00 220.35 215.51 0.00 0.00 -0.71
lpcn 2.30 2.15 2026/06/12 17:08:30 extend-hours 0.06000000 2.79069767 Lipocine Inc. 0.00 2.20 2.06 0.00 0.00 2.11
lpg 45.15 43.11 2026/06/12 17:09:35 extend-hours 1.65000000 3.82741823 DORIAN LPG LTD 0.00 44.47 43.32 0.00 0.00 3.14
lpl 4.70 4.60 2026/06/12 17:23:37 extend-hours 0.12000000 2.60869565 LG Display Co. Ltd. 0.00 4.65 4.66 0.00 0.00 1.92
lpla 295.66 286.76 2026/06/12 16:18:34 extend-hours 10.22000000 3.56395592 LPL Financial Holdings Inc. 0.00 0.00 287.02 0.00 0.00 2.88
lpro 2.19 2.13 2026/06/12 15:47:47 open 0.05000000 2.34741784 Open Lending Corporation Common Stock 0.00 2.19 2.13 0.00 0.00 1.66
lpsn 2.04 2.10 2026/06/12 17:26:01 extend-hours -0.07000000 -3.33333333 LivePerson Inc 0.00 2.11 2.10 0.00 0.00 -4.02
lpth 14.41 15.28 2026/06/12 17:21:51 extend-hours -1.23000000 -8.04973822 Lightpath Technologies Inc 0.00 15.17 14.76 0.00 0.00 -8.73
lpx 75.04 75.72 2026/06/12 16:15:13 extend-hours 0.28000000 0.36978341 Louisiana-Pacific Corp. 0.00 75.70 72.45 0.00 0.00 -0.31
lqda 71.50 70.97 2026/06/12 17:20:07 extend-hours -1.00240000 -1.41242779 Liquidia Corporation Common Stock 0.00 71.47 66.31 0.00 0.00 -2.10
lqdt 37.19 38.08 2026/06/12 16:29:51 extend-hours 0 0 Liquidity Services Inc. 0.00 38.22 37.62 0.00 0.00 -0.68
lrcx 368.20 359.39 2026/06/12 17:30:36 extend-hours 4.29000000 1.19368931 Lam Research Corp 0.00 362.81 334.93 0.00 0.00 0.51
lrhc 0.98 0.95 2026/06/12 17:30:51 extend-hours 0.03200000 3.36842105 La Rosa Holding Corp. Common Stock 0.00 0.98 1.02 0.00 0.00 2.68
lrmr 3.50 3.60 2026/06/12 17:00:52 extend-hours -0.08000000 -2.22222222 Larimar Therapeutics Inc. Common Stock 0.00 3.62 3.41 0.00 0.00 -2.91
lrn 97.71 99.09 2026/06/12 16:10:00 extend-hours -1.76000000 -1.77616308 Stride Inc. 0.00 100.53 99.04 0.00 0.00 -2.46
lsak 4.72 4.75 2026/06/12 15:34:06 open 0.01000000 0.21052632 Lesaka Technologies Inc. Common Stock 0.00 4.73 4.77 0.00 0.00 -0.47
lscc 144.59 142.89 2026/06/12 17:28:56 extend-hours 1.67000000 1.16873119 Lattice Semiconductor Corp 0.00 144.49 139.42 0.00 0.00 0.48
lsh 0.57 0.61 2026/06/12 16:35:04 extend-hours -0.02510000 -4.10398954 Lakeside Holding Limited Common Stock 0.00 0.60 0.59 0.00 0.00 -4.79
lspd 9.61 9.72 2026/06/12 17:28:55 extend-hours -0.09000000 -0.92592593 Lightspeed Commerce Inc. 0.00 9.64 9.54 0.00 0.00 -1.61
lsta 3.65 3.44 2026/06/12 15:58:14 extend-hours 0.08000000 2.32558140 Lisata Therapeutics Inc. Common Stock 0.00 3.47 3.49 0.00 0.00 1.64
lstr 224.60 225.20 2026/06/12 16:52:35 extend-hours -0.93000000 -0.41296625 Landstar System Inc 0.00 224.81 222.55 0.00 0.00 -1.10
ltbr 9.38 9.35 2026/06/12 17:20:48 extend-hours 0.22000000 2.35294118 Lightbridge Corp. 0.00 9.49 9.23 0.00 0.00 1.67
ltc 37.51 37.01 2026/06/12 16:56:23 extend-hours 0.01000000 0.02701972 LTC Properties Inc. 0.00 36.85 36.55 0.00 0.00 -0.66
lth 34.24 35.00 2026/06/12 15:58:18 extend-hours -0.56000000 -1.60000000 Life Time Group Holdings Inc. 0.00 34.63 33.52 0.00 0.00 -2.28
ltrn 3.90 4.05 2026/06/12 17:22:58 extend-hours -0.19000000 -4.69135802 Lantern Pharma Inc. Common Stock 0.00 3.95 3.83 0.00 0.00 -5.38
ltrx 6.76 7.22 2026/06/12 17:29:34 extend-hours -0.25 -3.46260388 Lantronix Inc 0.00 7.00 6.60 0.00 0.00 -4.15
lucd 0.97 1.00 2026/06/12 16:50:11 extend-hours -0.01740000 -1.74017402 Lucid Diagnostics Inc. Common Stock 0.00 0.98 0.98 0.00 0.00 -2.42
luck 8.48 8.80 2026/06/12 17:27:28 extend-hours -0.16000000 -1.81818182 Lucky Strike Entertainment Corporation 0.00 8.83 8.36 0.00 0.00 -2.50
lulu 118.73 121.99 2026/06/12 17:29:46 extend-hours -3.09470000 -2.53684728 lululemon athletica inc. 0.00 120.15 118.78 0.00 0.00 -3.22
lumn 8.51 8.52 2026/06/12 17:28:45 extend-hours 0.01000000 0.11737089 Lumen Technologies Inc. 0.00 8.69 8.63 0.00 0.00 -0.57
lung 1.35 1.47 2026/06/12 16:57:39 extend-hours -0.05000000 -3.40136054 Pulmonx Corporation Common Stock 0.00 1.43 1.46 0.00 0.00 -4.09
lunr 26.79 29.88 2026/06/12 17:30:45 extend-hours -3.87000000 -12.95397490 Intuitive Machines Inc. Class A Common Stock 0.00 28.45 28.39 0.00 0.00 -13.64
luv 45.07 44.99 2026/06/12 17:28:58 extend-hours 0.5 1.11135808 Southwest Airlines Co. 0.00 44.67 42.75 0.00 0.00 0.43
lvlu 7.97 7.95 2026/06/12 14:50:34 open -0.18500000 -2.32704403 Lulu's Fashion Lounge Holdings Inc. Common Stock 0.00 7.86 8.11 0.00 0.00 -3.01
lvo 6.26 6.26 2026/06/12 15:58:12 extend-hours -0.02000000 -0.31948882 LiveOne Inc. Common Stock 0.00 6.35 6.24 0.00 0.00 -1.00
lvs 50.67 50.50 2026/06/12 16:42:38 extend-hours 0.06000000 0.11881188 Las Vegas Sands Corp. 0.00 50.58 50.80 0.00 0.00 -0.57
lvwr 1.21 1.17 2026/06/12 16:20:38 extend-hours 0.01000000 0.85470085 LiveWire Group Inc. 0.00 1.21 1.18 0.00 0.00 0.17
lw 46.00 45.42 2026/06/12 17:11:08 extend-hours 0.28000000 0.61646852 Lamb Weston Holdings Inc. 0.00 45.35 43.80 0.00 0.00 -0.07
lway 25.04 24.89 2026/06/12 15:47:48 open 0.07000000 0.28123744 Lifeway Foods Inc 0.00 0.00 23.95 0.00 0.00 -0.40
lwlg 9.80 10.01 2026/06/12 17:30:45 extend-hours -0.39000000 -3.89610390 Lightwave Logic Inc. Common Stock 0.00 9.78 9.79 0.00 0.00 -4.58
lxeo 4.45 4.21 2026/06/12 17:28:00 extend-hours 0.25 5.93824228 Lexeo Therapeutics Inc. Common Stock 0.00 4.22 4.23 0.00 0.00 5.25
lxfr 18.08 17.96 2026/06/12 16:10:00 extend-hours 0.23000000 1.28062361 Luxfer Holdings PLC Ordinary Shares 0.00 18.15 17.56 0.00 0.00 0.60
lxrx 1.93 1.89 2026/06/12 17:16:43 extend-hours 0.03810000 2.01587302 Lexicon Pharmaceuticals Inc. 0.00 1.95 1.90 0.00 0.00 1.33
lxu 12.15 11.66 2026/06/12 15:47:48 open 0.51000000 4.37392796 LSB INDUSTRIES INC 0.00 12.12 12.07 0.00 0.00 3.69
lyb 64.58 64.19 2026/06/12 17:14:23 extend-hours 1.11000000 1.72924131 LyondellBasell Industries N.V. Class A 0.00 63.97 64.30 0.00 0.00 1.04
lyel 13.50 13.67 2026/06/12 15:58:18 extend-hours -0.22000000 -1.60936357 Lyell Immunopharma Inc. Common Stock 0.00 0.00 12.78 0.00 0.00 -2.29
lyft 13.55 13.70 2026/06/12 17:29:58 extend-hours -0.16000000 -1.16788321 Lyft Inc. Class A Common Stock 0.00 13.78 13.73 0.00 0.00 -1.85
lyg 5.48 5.46 2026/06/12 17:22:11 extend-hours 0.05000000 0.91575092 Lloyds Banking Group PLC 0.00 5.45 5.34 0.00 0.00 0.23
lyts 25.51 25.90 2026/06/12 15:58:20 extend-hours -0.20000000 -0.77220077 LSI Industries Inc 0.00 26.13 24.42 0.00 0.00 -1.46
lyv 172.51 173.91 2026/06/12 16:18:36 extend-hours 0.18000000 0.10350181 Live Nation Entertainment Inc. 0.00 172.03 165.76 0.00 0.00 -0.58
lz 5.98 5.89 2026/06/12 17:05:05 extend-hours 0 0 LegalZoom.com Inc. Common Stock 0.00 5.88 5.78 0.00 0.00 -0.68
lzb 38.38 39.09 2026/06/12 16:10:38 extend-hours -0.5 -1.27909951 La-Z-Boy Incorporated 0.00 39.78 37.25 0.00 0.00 -1.96
lzm 3.93 4.08 2026/06/12 16:10:00 extend-hours -0.01000000 -0.24509804 Lifezone Metals Limited 0.00 4.06 4.02 0.00 0.00 -0.93
m 25.42 25.10 2026/06/12 17:30:20 extend-hours 0.37000000 1.47410359 Macy's Inc. 0.00 25.29 23.36 0.00 0.00 0.79
ma 490.00 488.88 2026/06/12 17:26:08 extend-hours 3.12000000 0.63819342 Mastercard Incorporated 0.00 489.22 489.86 0.00 0.00 -0.05
maa 131.55 138.68 2026/06/12 16:46:01 extend-hours 0.83000000 0.59850014 Mid-America Apartment Communities Inc. 0.00 139.25 138.36 0.00 0.00 -0.09
mac 25.45 25.23 2026/06/12 16:20:00 extend-hours 0.44000000 1.74395561 The Macerich Company 0.00 25.37 24.39 0.00 0.00 1.06
magn 12.67 12.45 2026/06/12 15:58:20 extend-hours 0.35000000 2.81124498 Magnera Corporation 0.00 12.67 11.84 0.00 0.00 2.13
main 52.18 51.90 2026/06/12 17:08:26 extend-hours 0.06980000 0.13448940 Main Street Capital Corporation 0.00 52.02 51.68 0.00 0.00 -0.55
mama 14.79 14.79 2026/06/12 17:27:22 extend-hours -0.00050000 -0.00338066 Mama's Creations Inc. Common Stock 0.00 14.75 14.54 0.00 0.00 -0.69
man 33.92 34.00 2026/06/12 15:58:17 extend-hours 0 0 ManpowerGroup 0.00 34.09 33.08 0.00 0.00 -0.68
manh 142.71 139.98 2026/06/12 15:58:20 extend-hours 2.63000000 1.87883983 Manhattan Associates Inc 0.00 142.26 144.90 0.00 0.00 1.19
manu 22.91 23.55 2026/06/12 16:55:58 extend-hours -0.32000000 -1.35881104 MANCHESTER UNITED PLC 0.00 23.49 22.71 0.00 0.00 -2.04
mar 403.45 399.39 2026/06/12 17:29:09 extend-hours 6.56000000 1.64250482 Marriot International Class A Common Stock 0.00 398.92 392.13 0.00 0.00 0.96
mara 14.06 13.73 2026/06/12 17:30:38 extend-hours 0.48000000 3.49599417 MARA Holdings Inc. Common Stock 0.00 13.84 13.27 0.00 0.00 2.81
mas 73.55 74.39 2026/06/12 16:51:40 extend-hours 0.28000000 0.37639468 Masco Corporation 0.00 74.27 71.07 0.00 0.00 -0.31
mask 2.36 2.68 2026/06/12 17:30:45 extend-hours 0.08000000 2.98507463 3 E Network Technology Group Ltd Class A Ordinary Shares 0.00 2.50 2.94 0.00 0.00 2.30
mass 8.27 8.25 2026/06/12 16:20:00 extend-hours 0.05000000 0.60606061 908 Devices Inc. Common Stock 0.00 0.00 8.05 0.00 0.00 -0.08
mat 14.58 14.74 2026/06/12 17:23:29 extend-hours -0.09000000 -0.61058345 Mattel Inc. 0.00 14.70 14.46 0.00 0.00 -1.30
math 1.10 1.11 2026/06/12 11:49:01 open -0.06000000 -5.40540541 Metalpha Technology Holding Limited Ordinary Shares 0.00 1.11 1.01 0.00 0.00 -6.09
matv 8.01 8.05 2026/06/12 16:25:09 extend-hours 0.20000000 2.48447205 Mativ Holdings Inc. 0.00 8.12 7.77 0.00 0.00 1.80
matw 26.55 26.03 2026/06/12 16:55:34 extend-hours 0.97000000 3.72646946 Matthews International Corp 0.00 26.62 25.76 0.00 0.00 3.04
matx 202.09 201.02 2026/06/12 16:32:41 extend-hours 2.96000000 1.47249030 Matsons Inc. 0.00 0.00 193.24 0.00 0.00 0.79
max 9.45 9.35 2026/06/12 16:10:00 extend-hours 0.10000000 1.06951872 MediaAlpha Inc. 0.00 9.45 9.32 0.00 0.00 0.38
maze 24.22 24.09 2026/06/12 15:47:40 open -0.04000000 -0.16604400 Maze Therapeutics Inc. Common Stock 0.00 24.68 24.02 0.00 0.00 -0.85
mbav 10.69 10.52 2026/06/12 17:30:23 extend-hours -0.10000000 -0.95057034 M3-Brigade Acquisition V Corp. Class A Ordinary shares 0.00 10.37 10.64 0.00 0.00 -1.64
mbc 9.05 9.19 2026/06/12 17:01:43 extend-hours -0.24000000 -2.61153428 MasterBrand Inc. 0.00 9.09 8.81 0.00 0.00 -3.30
mbi 6.22 6.16 2026/06/12 15:45:26 open -0.01000000 -0.16233766 MBIA Inc. 0.00 0.00 6.09 0.00 0.00 -0.85
mbin 50.07 49.84 2026/06/12 15:58:16 extend-hours 0.55000000 1.10353130 Merchants Bancorp Common Stock 0.00 50.07 48.98 0.00 0.00 0.42
mbio 0.74 0.80 2026/06/12 17:16:45 extend-hours -0.05830000 -7.31493099 Mustang Bio Inc. 0.00 0.75 0.73 0.00 0.00 -8.00
mbly 9.38 9.47 2026/06/12 17:21:07 extend-hours -0.23000000 -2.42872228 Mobileye Global Inc. Class A Common Stock 0.00 9.50 9.43 0.00 0.00 -3.11
mbot 1.78 1.78 2026/06/12 17:28:21 extend-hours -0.01000000 -0.56179775 Microbot Medical Inc. Common Stock 0.00 1.79 1.81 0.00 0.00 -1.25
mbrx 2.70 2.69 2026/06/12 17:21:18 extend-hours -0.00520000 -0.19330855 Moleculin Biotech Inc. 0.00 2.70 2.52 0.00 0.00 -0.88
mbuu 27.80 27.34 2026/06/12 15:47:51 open 0.74000000 2.70665691 Malibu Boats Inc. Class A 0.00 27.87 27.21 0.00 0.00 2.02
mbwm 55.20 54.56 2026/06/12 16:42:38 extend-hours 0.98000000 1.79618768 Mercantile Bank Corp 0.00 55.08 53.96 0.00 0.00 1.11
mbx 34.80 32.00 2026/06/12 17:21:10 extend-hours -2.45000000 -7.65625000 MBX Biosciences Inc. Common Stock 0.00 34.75 31.48 0.00 0.00 -8.34
mc 67.55 69.65 2026/06/12 16:32:41 extend-hours -1.23000000 -1.76597272 MOELIS & COMPANY 0.00 69.37 68.46 0.00 0.00 -2.45
mcbs 34.40 34.76 2026/06/12 15:58:15 extend-hours -0.25 -0.71921749 METROCITY BANKSHARES INC 0.00 34.65 34.21 0.00 0.00 -1.40
mcd 285.53 286.00 2026/06/12 17:29:49 extend-hours 0.03000000 0.01048951 McDonald's Corporation 0.00 285.46 281.43 0.00 0.00 -0.67
mcft 23.26 22.77 2026/06/12 16:18:06 extend-hours 0.54000000 2.37154150 MasterCraft Boat Holdings Inc. Common Stock 0.00 23.21 22.51 0.00 0.00 1.69
mchp 95.62 92.96 2026/06/12 17:30:59 extend-hours 2.69000000 2.89387338 Microchip Technology Inc 0.00 93.18 90.41 0.00 0.00 2.21
mck 778.32 790.71 2026/06/12 16:56:10 extend-hours -3.14000000 -0.39711146 McKesson Corporation 0.00 788.21 781.37 0.00 0.00 -1.08
mco 450.00 445.00 2026/06/12 17:24:10 extend-hours 6.03000000 1.35505618 Moody's Corporation 0.00 444.00 447.51 0.00 0.00 0.67
mcrb 5.70 6.28 2026/06/12 15:23:40 open -0.62000000 -9.87261146 Seres Therapeutics Inc. 0.00 5.97 6.29 0.00 0.00 -10.56
mcri 128.60 128.94 2026/06/12 15:58:15 extend-hours 1.37000000 1.06250969 Monarch Casino & Resort Inc 0.00 129.23 125.51 0.00 0.00 0.38
mcs 22.40 22.40 2026/06/12 16:41:19 extend-hours 0.12000000 0.53571429 The Marcus Corporation 0.00 22.21 21.16 0.00 0.00 -0.15
mcy 100.93 98.97 2026/06/12 16:10:00 extend-hours 1.79000000 1.80862888 Mercury General Corp. 0.00 100.37 100.85 0.00 0.00 1.12
md 24.43 24.22 2026/06/12 16:25:34 extend-hours 0.14000000 0.57803468 Pediatrix Medical Group Inc. 0.00 24.20 23.46 0.00 0.00 -0.11
mdai 1.85 1.85 2026/06/12 16:26:06 extend-hours -0.04000000 -2.16216216 Spectral AI Inc. Class A Common Stock 0.00 1.86 1.86 0.00 0.00 -2.85
mdb 343.88 355.95 2026/06/12 17:24:44 extend-hours -11.61000000 -3.26169406 MongoDB Inc. Class A 0.00 351.14 348.18 0.00 0.00 -3.95
mdcx 0.34 0.33 2026/06/12 17:28:38 extend-hours 0.00720000 2.17260109 Medicus Pharma Ltd. Common Stock 0.00 0.33 0.33 0.00 0.00 1.49
mdgl 480.77 474.28 2026/06/12 16:15:20 extend-hours 6.49000000 1.36838998 Madrigal Pharmaceuticals Inc. Common Stock 0.00 478.25 476.01 0.00 0.00 0.68
mdia 0.76 0.80 2026/06/12 15:58:14 open -0.07130000 -8.91250000 Mediaco Holding Inc. Class A Common Stock 0.00 0.81 0.78 0.00 0.00 -9.60
mdlz 62.99 63.32 2026/06/12 17:29:41 extend-hours -0.37000000 -0.58433354 Mondelez International Inc. Class A 0.00 62.68 62.84 0.00 0.00 -1.27
mdt 80.23 80.58 2026/06/12 17:12:48 extend-hours -0.08410000 -0.10436833 Medtronic plc 0.00 80.22 80.85 0.00 0.00 -0.79
mdu 21.11 20.95 2026/06/12 16:10:00 extend-hours 0.20000000 0.95465394 MDU Resources Group Inc. 0.00 21.19 21.10 0.00 0.00 0.27
mdv 18.35 18.20 2026/06/12 16:10:00 extend-hours 0 0 Modiv Industrial Inc. 0.00 18.39 18.41 0.00 0.00 -0.68
mdwd 14.18 14.14 2026/06/12 15:58:14 extend-hours 0.13000000 0.91937765 MediWound Ltd. 0.00 0.00 14.13 0.00 0.00 0.23
mdxg 3.59 3.69 2026/06/12 15:47:43 open -0.09000000 -2.43902439 MiMedx Group Inc 0.00 3.65 3.68 0.00 0.00 -3.12
mdxh 0.55 0.60 2026/06/12 17:21:44 extend-hours -0.04190000 -7.03965054 MDxHealth SA Ordinary Shares 0.00 0.56 0.56 0.00 0.00 -7.72
mec 36.17 35.27 2026/06/12 17:24:34 extend-hours 0.28000000 0.79387582 Mayville Engineering Company Inc. 0.00 35.80 34.36 0.00 0.00 0.11
med 11.89 12.00 2026/06/12 16:10:00 extend-hours -0.03000000 -0.25000000 Medifast Inc. 0.00 11.94 12.06 0.00 0.00 -0.93
medp 471.22 476.86 2026/06/12 17:18:58 extend-hours -7.73000000 -1.62102084 Medpace Holdings Inc. Common Stock 0.00 469.99 464.51 0.00 0.00 -2.31
megl 1.38 1.37 2026/06/12 17:18:04 extend-hours -0.02000000 -1.45985401 Magic Empire Global Limited Class A Ordinary Shares 0.00 1.39 1.33 0.00 0.00 -2.14
mei 12.02 11.29 2026/06/12 16:10:00 extend-hours 0.60000000 5.31443756 Methode Electronics 0.00 11.60 11.10 0.00 0.00 4.63
meli 1,590.05 1,628.00 2026/06/12 17:21:11 extend-hours -20 -1.22850123 Mercado Libre Inc 0.00 1,598.66 1,608.14 0.00 0.00 -1.91
meoh 59.41 59.07 2026/06/12 17:28:55 extend-hours 0.44000000 0.74487896 Methanex Corp 0.00 59.36 58.43 0.00 0.00 0.06
merc 0.91 0.88 2026/06/12 15:58:16 extend-hours 0.00880000 1.00000000 Mercer International Inc 0.00 0.93 0.85 0.00 0.00 0.32
met 88.00 88.25 2026/06/12 16:56:54 extend-hours 1.26000000 1.42776204 MetLife Inc. 0.00 88.90 86.18 0.00 0.00 0.74
meta 567.70 572.95 2026/06/12 17:31:24 extend-hours -0.54000000 -0.09424906 Meta Platforms Inc. Class A Common Stock 0.00 570.09 578.23 0.00 0.00 -0.78
metc 14.76 15.09 2026/06/12 17:16:07 extend-hours 0.39000000 2.58449304 Ramaco Resources Inc. Class A Common Stock 0.00 15.30 15.02 0.00 0.00 1.90
metcb 11.71 11.10 2026/06/12 15:47:39 open 0.11000000 0.99099099 Ramaco Resources Inc. Class B Common Stock 0.00 11.82 11.62 0.00 0.00 0.31
metd 17.69 17.38 2026/06/12 15:47:41 open 0.08000000 0.46043165 Direxion Daily META Bear 1X Shares 0.00 17.48 17.26 0.00 0.00 -0.22
metu 20.97 21.36 2026/06/12 17:31:07 extend-hours -0.07000000 -0.32771536 Direxion Daily META Bull 2X Shares 0.00 21.53 21.97 0.00 0.00 -1.01
mfa 9.30 9.36 2026/06/12 17:29:50 extend-hours 0.01000000 0.10683761 MFA Financial Inc 0.00 9.38 9.28 0.00 0.00 -0.58
mfan 25.08 25.07 2026/06/12 13:54:12 open 0.01500000 0.05983247 MFA Financial Inc 0.00 25.10 25.08 0.00 0.00 -0.62
mfc 40.26 39.93 2026/06/12 17:28:56 extend-hours 0.52000000 1.30227899 Manulife Financial Corp. 0.00 40.21 39.30 0.00 0.00 0.62
mfic 10.31 10.31 2026/06/12 17:10:58 extend-hours -0.11000000 -1.06692532 MidCap Financial Investment Corporation Common Stock 0.00 10.19 10.34 0.00 0.00 -1.75
mfin 9.83 9.71 2026/06/12 15:58:06 extend-hours 0 0 Medallion Financial Corp 0.00 9.83 9.72 0.00 0.00 -0.68
mg 18.65 18.74 2026/06/12 16:10:00 extend-hours 0.02000000 0.10672359 Mistras Group Inc. 0.00 18.89 18.26 0.00 0.00 -0.58
mga 66.47 66.00 2026/06/12 17:29:57 extend-hours 0.96000000 1.45454545 Magna International 0.00 66.45 65.88 0.00 0.00 0.77
mgee 77.67 76.70 2026/06/12 15:58:11 extend-hours 0.96000000 1.25162973 MGE Energy Inc 0.00 77.74 76.78 0.00 0.00 0.57
mgm 49.44 48.15 2026/06/12 17:22:09 extend-hours 2.22000000 4.61059190 MGM RESORTS INTERNATIONAL 0.00 48.38 47.50 0.00 0.00 3.93
mgni 16.40 16.25 2026/06/12 17:02:02 extend-hours 0.06000000 0.36923077 Magnite Inc. Common Stock 0.00 16.20 15.40 0.00 0.00 -0.32
mgnx 3.89 3.98 2026/06/12 16:18:30 extend-hours -0.05000000 -1.25628141 MacroGenics Inc. 0.00 4.02 3.92 0.00 0.00 -1.94
mgpi 16.83 16.36 2026/06/12 16:37:01 extend-hours 0.59000000 3.60635697 MGP Ingredients Inc 0.00 16.48 16.45 0.00 0.00 2.92
mgrc 114.92 115.62 2026/06/12 15:58:13 open 0.25 0.21622557 Mcgrath Rentcorp 0.00 0.00 111.75 0.00 0.00 -0.47
mgrx 0.37 0.36 2026/06/12 17:09:25 extend-hours 0.00180000 0.49545830 Mangoceuticals Inc. Common Stock 0.00 0.38 0.36 0.00 0.00 -0.19
mgtx 9.59 9.70 2026/06/12 16:22:35 extend-hours -0.01000000 -0.10309278 MeiraGTx Holdings plc Ordinary Shares 0.00 9.64 9.28 0.00 0.00 -0.79
mgx 1.22 1.24 2026/06/12 15:58:13 open -0.05000000 -4.03225806 Metagenomi Inc. Common Stock 0.00 1.25 1.25 0.00 0.00 -4.72
mgy 28.16 27.00 2026/06/12 16:37:47 extend-hours 0.41000000 1.51851852 Magnolia Oil & Gas Corporation Class A Common Stock 0.00 27.74 27.58 0.00 0.00 0.83
mhk 108.03 107.44 2026/06/12 15:58:19 extend-hours -1.71000000 -1.59158600 Mohawk Industries Inc. 0.00 108.73 105.10 0.00 0.00 -2.28
mho 141.33 141.00 2026/06/12 16:10:00 extend-hours -0.62000000 -0.43971631 M/I Homes Inc. 0.00 142.08 139.17 0.00 0.00 -1.12
midd 158.14 158.54 2026/06/12 15:47:49 open 0.56000000 0.35322316 Middleby Corp 0.00 157.93 157.23 0.00 0.00 -0.33
mimi 2.91 2.86 2026/06/12 17:28:42 extend-hours -0.05000000 -1.74825175 Mint Incorporation Limited Class A Ordinary Shares 0.00 2.92 2.93 0.00 0.00 -2.43
mind 5.42 5.21 2026/06/12 15:07:37 open 0.14000000 2.68714012 MIND Technology Inc. Common Stock (DE) 0.00 5.36 5.73 0.00 0.00 2.00
mir 16.79 16.49 2026/06/12 16:46:24 extend-hours 0.15000000 0.90964221 Mirion Technologies Inc. 0.00 16.54 16.69 0.00 0.00 0.22
mirm 99.35 99.86 2026/06/12 16:12:49 extend-hours -0.19500000 -0.19527338 Mirum Pharmaceuticals Inc. Common Stock 0.00 100.34 95.91 0.00 0.00 -0.88
mist 1.29 1.29 2026/06/12 17:07:15 extend-hours 0.02000000 1.55038760 Milestone Pharmaceuticals Inc. Common Shares 0.00 1.29 1.24 0.00 0.00 0.87
mitk 16.44 16.47 2026/06/12 16:38:23 extend-hours 0.11000000 0.66788100 Mitek Systems Inc. 0.00 16.49 15.78 0.00 0.00 -0.02
mkc 49.60 49.10 2026/06/12 17:18:04 extend-hours -0.28000000 -0.57026477 McCormick & Company Incorporated Non-VTG CS 0.00 49.23 48.48 0.00 0.00 -1.25
mkdw 8.67 8.79 2026/06/12 14:19:01 open -0.10000000 -1.13765643 MKDWELL Tech Inc. Ordinary Share 0.00 8.63 8.69 0.00 0.00 -1.82
mkl 1,846.00 1,841.00 2026/06/12 16:18:35 extend-hours 16 0.86909288 Markel Group Inc. 0.00 1,841.35 1,821.16 0.00 0.00 0.18
mksi 357.49 345.32 2026/06/12 17:29:20 extend-hours 12.17000000 3.52426735 MKS Instruments Inc 0.00 353.20 325.30 0.00 0.00 2.84
mktw 17.35 17.02 2026/06/12 14:19:02 open -0.12000000 -0.70505288 MarketWise Inc. Class A Common Stock 0.00 17.16 16.96 0.00 0.00 -1.39
mktx 120.52 118.71 2026/06/12 15:58:17 extend-hours 4.56000000 3.84129391 MarketAxess Holdings Inc. 0.00 119.42 117.15 0.00 0.00 3.16
mkzr 2.30 2.31 2026/06/12 15:31:38 open -0.10000000 -4.32900433 MacKenzie Realty Capital Inc. Common Stock 0.00 2.31 2.34 0.00 0.00 -5.01
mlab 105.66 107.29 2026/06/12 15:58:14 extend-hours -1.87000000 -1.74293970 Mesa Laboratories Inc 0.00 107.44 107.02 0.00 0.00 -2.43
mlgo 4.98 5.27 2026/06/12 17:03:42 extend-hours -0.23000000 -4.36432638 MicroAlgo Inc. Ordinary Shares 0.00 5.02 4.91 0.00 0.00 -5.05
mli 139.00 136.84 2026/06/12 17:29:51 extend-hours 2.60000000 1.90002923 Mueller Industries Inc. 0.00 0.00 133.93 0.00 0.00 1.22
mlkn 16.17 15.77 2026/06/12 15:58:18 extend-hours 0.65000000 4.12175016 MillerKnoll Inc. Common Stock 0.00 16.22 15.17 0.00 0.00 3.44
mlm 577.33 572.18 2026/06/12 16:18:33 extend-hours 11.79000000 2.06054039 Martin Marietta Materials 0.00 574.57 566.12 0.00 0.00 1.38
mlp 18.28 17.86 2026/06/12 16:10:00 extend-hours 0.42000000 2.35162374 Maui Land & Pineapple Co. 0.00 18.15 17.66 0.00 0.00 1.67
mlr 48.61 49.18 2026/06/12 16:10:00 extend-hours -0.16000000 -0.32533550 Miller Industries Inc. 0.00 49.34 48.33 0.00 0.00 -1.01
mltx 18.68 17.72 2026/06/12 17:11:58 extend-hours 0.90000000 5.07900677 MoonLake Immunotherapeutics Class A Ordinary Shares 0.00 18.23 17.94 0.00 0.00 4.39
mlys 23.00 23.93 2026/06/12 16:17:07 extend-hours -0.32000000 -1.33723360 Mineralys Therapeutics Inc. Common Stock 0.00 23.80 23.62 0.00 0.00 -2.02
mmi 30.21 30.36 2026/06/12 15:58:17 extend-hours -0.17000000 -0.55994730 MARCUS & MILLICHAP 0.00 0.00 30.29 0.00 0.00 -1.24
mmlp 2.73 2.92 2026/06/12 16:20:02 extend-hours -0.25500000 -8.73287671 Martin Midstream Partners LP 0.00 2.78 2.71 0.00 0.00 -9.42
mmm 158.84 159.87 2026/06/12 17:04:41 extend-hours 0.41000000 0.25645837 3M Company 0.00 158.04 155.75 0.00 0.00 -0.43
mms 62.28 61.98 2026/06/12 16:10:00 extend-hours 0.30000000 0.48402711 MAXIMUS Inc. 0.00 62.31 61.18 0.00 0.00 -0.20
mmsi 66.58 66.90 2026/06/12 15:58:19 extend-hours -0.36000000 -0.53811659 Merit Medical Systems Inc 0.00 66.52 66.43 0.00 0.00 -1.22
mmyt 44.51 42.72 2026/06/12 17:31:15 extend-hours 2.77000000 6.48408240 MakeMyTrip Limited 0.00 43.48 41.80 0.00 0.00 5.80
mndo 0.98 0.93 2026/06/12 14:57:13 open 0.01760000 1.89818809 Mind CTI Ltd 0.00 0.93 0.94 0.00 0.00 1.21
mndr 0.70 0.67 2026/06/12 17:06:57 extend-hours 0.00300000 0.44776119 Mobile-health Network Solutions Class A Ordinary Shares 0.00 0.70 0.70 0.00 0.00 -0.24
mndy 77.57 78.60 2026/06/12 17:24:47 extend-hours -1.90980000 -2.42977099 monday.com Ltd. Ordinary Shares 0.00 77.75 81.93 0.00 0.00 -3.11
mnkd 3.67 3.75 2026/06/12 17:28:31 extend-hours -0.10000000 -2.66666667 Mannkind Corporation 0.00 3.72 3.57 0.00 0.00 -3.35
mnov 1.16 1.26 2026/06/12 17:31:39 extend-hours -0.08000000 -6.34920635 Medicinova Inc. 0.00 1.25 1.28 0.00 0.00 -7.03
mnpr 59.61 59.41 2026/06/12 15:58:13 open 0.67500000 1.13617236 Monopar Therapeutics Inc. Common Stock 0.00 60.00 59.80 0.00 0.00 0.45
mnro 15.94 15.73 2026/06/12 15:58:16 extend-hours -0.13000000 -0.82644628 Monro Inc. Common Stock 0.00 15.96 15.02 0.00 0.00 -1.51
mnsb 24.92 24.46 2026/06/12 15:58:15 extend-hours 0.53000000 2.16680294 MainStreet Bancshares Inc. Common Stock 0.00 0.00 24.10 0.00 0.00 1.48
mnst 93.07 92.63 2026/06/12 17:31:24 extend-hours 1.07000000 1.15513333 Monster Beverage Corporation 0.00 92.43 90.71 0.00 0.00 0.47
mntk 1.68 1.60 2026/06/12 15:58:15 extend-hours 0.04000000 2.50000000 Montauk Renewables Inc. Common Stock 0.00 1.66 1.67 0.00 0.00 1.82
mnts 12.07 13.94 2026/06/12 17:31:34 extend-hours -4.23 -30.35522067 Momentus Inc. Class A Common Stock 0.00 15.42 13.49 0.00 0.00 -31.04
mo 71.96 71.69 2026/06/12 17:31:29 extend-hours 0.55000000 0.76719208 Altria Group Inc. 0.00 71.77 71.92 0.00 0.00 0.08
mobx 1.97 2.12 2026/06/12 17:29:58 extend-hours -0.18000000 -8.49056604 Mobix Labs Inc. Class A Common Stock 0.00 2.07 2.18 0.00 0.00 -9.18
mod 273.00 273.81 2026/06/12 17:30:49 extend-hours 0.44000000 0.16069537 Modine Manufacturing Co 0.00 272.36 272.35 0.00 0.00 -0.52
mog.a 399.99 407.64 2026/06/12 17:30:02 extend-hours -5.24000000 -1.28544794 Moog Inc. 0.00 402.30 384.92 0.00 0.00 -1.97
moh 200.00 193.17 2026/06/12 16:50:02 extend-hours 7.08000000 3.66516540 Molina Healthcare Inc. 0.00 199.77 197.28 0.00 0.00 2.98
morn 175.00 177.39 2026/06/12 16:26:30 extend-hours -1.93000000 -1.08799820 Morningstar Inc. 0.00 173.53 181.44 0.00 0.00 -1.77
mos 22.55 21.50 2026/06/12 17:29:27 extend-hours 1.46000000 6.79069767 The Mosaic Company 0.00 21.87 21.39 0.00 0.00 6.11
mov 38.40 38.35 2026/06/12 16:56:02 extend-hours 0.39000000 1.01694915 Movado Group Inc. 0.00 38.76 37.49 0.00 0.00 0.33
move 18.90 18.24 2026/06/12 17:21:18 extend-hours 0.78500000 4.30372807 Movano Inc. Common Stock 0.00 18.86 17.75 0.00 0.00 3.62
mp 57.68 57.63 2026/06/12 17:31:09 extend-hours 0.38210000 0.66302273 MP Materials Corp. 0.00 57.48 56.54 0.00 0.00 -0.02
mpaa 15.11 14.95 2026/06/12 15:47:47 open 0.14000000 0.93645485 Motorcar Parts of America Inc. 0.00 15.04 13.75 0.00 0.00 0.25
mpb 34.29 33.98 2026/06/12 15:20:49 open 0.34000000 1.00058858 Mid Penn Bancorp Inc. 0.00 34.23 33.53 0.00 0.00 0.32
mpc 259.18 260.91 2026/06/12 17:28:00 extend-hours 2.77000000 1.06166877 MARATHON PETROLEUM CORPORATION 0.00 262.43 262.31 0.00 0.00 0.38
mplx 56.87 56.31 2026/06/12 17:28:07 extend-hours 0.38000000 0.67483573 MPLX LP 0.00 56.77 56.50 0.00 0.00 -0.01
mpwr 1,601.00 1,592.21 2026/06/12 17:28:20 extend-hours 11.45000000 0.71912625 Monolithic Power Systems Inc. 0.00 1,581.47 1,535.01 0.00 0.00 0.03
mq 3.81 3.78 2026/06/12 16:32:26 extend-hours 0.05000000 1.32275132 Marqeta Inc. Class A Common Stock 0.00 3.79 3.86 0.00 0.00 0.64
mram 24.68 24.55 2026/06/12 17:31:26 extend-hours 0.39000000 1.58859470 Everspin Technologies Inc 0.00 24.47 23.82 0.00 0.00 0.90
mrbk 19.95 19.90 2026/06/12 15:58:18 extend-hours 0.21000000 1.05527638 Meridian Corporation 0.00 20.00 19.45 0.00 0.00 0.37
mrcy 120.86 119.76 2026/06/12 17:09:17 extend-hours 1.68000000 1.40286418 Mercury Systems Inc. 0.00 119.87 112.91 0.00 0.00 0.72
mrk 119.18 121.50 2026/06/12 17:31:17 extend-hours -1.59000000 -1.30864198 Merck & Co. Inc. 0.00 120.23 119.80 0.00 0.00 -1.99
mrna 49.98 49.98 2026/06/12 17:31:35 extend-hours 0.36000000 0.72028812 Moderna Inc. Common Stock 0.00 50.16 48.05 0.00 0.00 0.04
mrno 0.34 0.34 2026/06/12 17:27:03 extend-hours 0.01250000 3.63583479 Murano Global Investments PLC Ordinary Shares 0.00 0.34 0.32 0.00 0.00 2.95
mrp 29.20 29.27 2026/06/12 17:19:58 extend-hours -0.15000000 -0.51247011 Millrose Properties Inc. 0.00 29.39 29.09 0.00 0.00 -1.20
mrtn 18.14 18.43 2026/06/12 16:12:00 extend-hours -0.12000000 -0.65111232 Marten Transport Ltd 0.00 18.28 18.00 0.00 0.00 -1.34
mrvi 4.98 5.20 2026/06/12 16:24:53 extend-hours -0.23000000 -4.42307692 Maravai LifeSciences Holdings Inc. Class A Common Stock 0.00 5.01 5.07 0.00 0.00 -5.11
mrvl 279.24 270.07 2026/06/12 17:31:52 extend-hours -1.40000000 -0.51838412 Marvell Technology Inc. Common Stock 0.00 279.52 272.03 0.00 0.00 -1.20
mrx 61.06 63.03 2026/06/12 16:49:47 extend-hours -1.39000000 -2.20529906 Marex Group plc Ordinary Shares 0.00 62.29 60.17 0.00 0.00 -2.89
ms 214.20 215.05 2026/06/12 17:31:30 extend-hours 1.54000000 0.71611253 Morgan Stanley 0.00 214.63 211.35 0.00 0.00 0.03
msa 159.89 161.36 2026/06/12 16:10:00 extend-hours 0.40000000 0.24789291 Mine Safety Incorporated 0.00 159.85 159.45 0.00 0.00 -0.44
msai 5.39 5.68 2026/06/12 17:25:45 extend-hours -0.39000000 -6.86619718 MultiSensor AI Holdings Inc. Common Stock 0.00 5.47 5.16 0.00 0.00 -7.55
msbi 30.15 29.80 2026/06/12 15:58:05 open 0.53000000 1.77852349 Midland States Bancorp Inc. Common Stock 0.00 30.08 29.24 0.00 0.00 1.09
msci 607.26 599.00 2026/06/12 17:16:06 extend-hours 4.81000000 0.80300501 MSCI Inc. 0.00 596.89 604.61 0.00 0.00 0.12
msex 52.95 52.51 2026/06/12 15:58:19 extend-hours 0.48500000 0.92363359 Middlesex Water Co 0.00 53.04 53.18 0.00 0.00 0.24
msfd 13.73 13.80 2026/06/12 17:02:20 extend-hours -0.01280000 -0.09275362 Direxion Daily MSFT Bear 1X Shares 0.00 13.87 13.45 0.00 0.00 -0.78
msft 390.42 391.43 2026/06/12 17:31:52 extend-hours 0.12380000 0.03162762 Microsoft Corp 0.00 389.85 401.71 0.00 0.00 -0.65
msge 74.54 74.01 2026/06/12 16:49:09 extend-hours -0.78000000 -1.05391163 Madison Square Garden Entertainment Corp. 0.00 73.70 72.91 0.00 0.00 -1.74
msgm 4.39 4.13 2026/06/12 16:31:52 extend-hours 0.16000000 3.87409201 Motorsport Games Inc. Class A Common Stock 0.00 4.24 4.25 0.00 0.00 3.19
msgs 384.65 395.88 2026/06/12 17:24:54 extend-hours -9 -2.27341619 Madison Square Garden Sports Corp. 0.00 387.93 386.47 0.00 0.00 -2.96
msi 417.60 413.13 2026/06/12 17:02:49 extend-hours 1.90000000 0.45990366 Motorola Solutions Inc. New 0.00 412.06 410.91 0.00 0.00 -0.22
msm 116.25 116.22 2026/06/12 16:41:11 extend-hours 1.12000000 0.96368955 MSC Industrial Direct Co. Inc. Class A 0.00 116.23 115.81 0.00 0.00 0.28
mspa 19.40 19.38 2026/06/12 15:47:50 open -0.02000000 -0.10319917 Morgan Stanley Floating Rate non-cumulative Preferred Series A 0.00 19.41 19.43 0.00 0.00 -0.79
mss 0.97 1.06 2026/06/12 17:28:34 extend-hours -0.09500000 -8.96226415 Maison Solutions Inc. Class A Common Stock 0.00 1.01 1.01 0.00 0.00 -9.65
mstr 124.04 119.49 2026/06/12 17:31:34 extend-hours 3.89000000 3.25550255 MicroStrategy Inc 0.00 122.19 120.64 0.00 0.00 2.57
msw 1.31 1.25 2026/06/12 17:31:47 extend-hours -0.11000000 -8.80000000 Ming Shing Group Holdings Limited Ordinary Shares 0.00 1.33 1.34 0.00 0.00 -9.48
mt 70.81 69.77 2026/06/12 17:26:17 extend-hours 1.72000000 2.46524294 ArcelorMittal 0.00 69.99 67.40 0.00 0.00 1.78
mtb 231.88 229.65 2026/06/12 16:42:38 extend-hours 4.06000000 1.76790769 M&T Bank Corp. 0.00 230.87 225.69 0.00 0.00 1.08
mtc 2.94 2.95 2026/06/12 15:58:17 extend-hours -0.03000000 -1.01694915 MMTec Inc. Common Shares 0.00 2.90 2.94 0.00 0.00 -1.70
mtch 34.90 34.84 2026/06/12 16:43:01 extend-hours -0.01000000 -0.02870264 Match Group Inc 0.00 34.82 34.52 0.00 0.00 -0.71
mtd 1,131.49 1,146.35 2026/06/12 16:18:37 extend-hours -9.76000000 -0.85139792 Mettler-Toledo International 0.00 1,133.57 1,143.63 0.00 0.00 -1.54
mtdr 54.15 52.99 2026/06/12 16:21:30 extend-hours 0.53000000 1.00018871 MATADOR RESOURCES COMPANY 0.00 54.31 54.19 0.00 0.00 0.32
mtek 1.25 1.33 2026/06/12 13:26:22 open -0.09000000 -6.76691729 Maris-Tech Ltd. Ordinary Shares 0.00 1.27 1.23 0.00 0.00 -7.45
mten 2.36 2.41 2026/06/12 17:31:42 extend-hours 0.08000000 3.31950207 Mingteng International Corporation Inc. Ordinary Shares 0.00 2.41 1.81 0.00 0.00 2.63
mtex 5.70 5.68 2026/06/12 15:05:32 open -0.19000000 -3.34507042 Mannatech Inc. 0.00 5.69 5.62 0.00 0.00 -4.03
mtg 25.81 25.61 2026/06/12 16:10:00 extend-hours 0.34000000 1.32760640 MGIC Investment Corp. 0.00 25.80 25.55 0.00 0.00 0.64
mth 74.44 73.45 2026/06/12 16:20:00 extend-hours 0.85000000 1.15724983 Meritage Homes Corporation 0.00 74.33 71.25 0.00 0.00 0.47
mtls 6.67 6.65 2026/06/12 15:58:14 open 0.01000000 0.15037594 Materialise NV 0.00 6.70 6.61 0.00 0.00 -0.53
mtn 133.31 136.50 2026/06/12 16:42:38 extend-hours -3.03000000 -2.21978022 Vail Resorts Inc. 0.00 134.73 135.13 0.00 0.00 -2.90
mtrn 247.88 250.66 2026/06/12 17:31:57 extend-hours 1.26000000 0.50267294 Materion Corporation 0.00 248.60 232.48 0.00 0.00 -0.18
mtrx 13.50 13.50 2026/06/12 17:26:53 extend-hours 0.24000000 1.77777778 Matrix Service Co 0.00 13.78 13.43 0.00 0.00 1.09
mtsi 380.00 380.94 2026/06/12 16:55:10 extend-hours 5.11000000 1.34141860 MACOM Technology Solutions Holdings Inc 0.00 379.50 362.50 0.00 0.00 0.66
mtus 20.55 20.81 2026/06/12 16:44:31 extend-hours -0.15000000 -0.72080730 Metallus Inc. 0.00 20.90 20.05 0.00 0.00 -1.41
mtva 1.80 1.88 2026/06/12 17:31:55 extend-hours -0.23000000 -12.23404255 MetaVia Inc. Common Stock 0.00 1.87 2.07 0.00 0.00 -12.92
mtw 12.46 12.46 2026/06/12 16:10:00 extend-hours 0.25 2.00642055 The Manitowoc Company Inc. 0.00 12.44 12.03 0.00 0.00 1.32
mtx 78.12 78.26 2026/06/12 16:10:00 extend-hours 0.81000000 1.03501150 Minerals Technologies Inc 0.00 78.26 76.55 0.00 0.00 0.35
mtz 362.21 360.82 2026/06/12 17:27:07 extend-hours 4.47000000 1.23884485 MasTec Inc. 0.00 363.02 355.99 0.00 0.00 0.55
mu 983.02 971.81 2026/06/12 17:32:02 extend-hours -12.69000000 -1.30581081 Micron Technology Inc. 0.00 986.60 937.68 0.00 0.00 -1.99
mud 12.41 12.54 2026/06/12 17:30:25 extend-hours 0.15940000 1.27113238 Direxion Daily MU Bear 1X Shares 0.00 12.36 13.20 0.00 0.00 0.59
mufg 20.19 19.92 2026/06/12 17:12:49 extend-hours 0.08000000 0.40160643 Mitsubishi UFJ Financial Group Inc. 0.00 20.00 19.92 0.00 0.00 -0.28
mur 38.53 37.90 2026/06/12 16:27:29 extend-hours 0.37000000 0.97625330 Murphy Oil Corp. 0.00 38.72 39.05 0.00 0.00 0.29
musa 622.63 622.62 2026/06/12 16:21:29 extend-hours 0.46000000 0.07388134 MURPHY USA INC. 0.00 620.20 584.30 0.00 0.00 -0.61
muu 834.00 813.19 2026/06/12 17:32:03 extend-hours -22.74000000 -2.79639445 Direxion Daily MU Bull 2X Shares 0.00 839.44 768.74 0.00 0.00 -3.48
mux 19.09 18.63 2026/06/12 17:28:56 extend-hours 0.58170000 3.12238325 McEwen Mining Inc. 0.00 18.85 18.19 0.00 0.00 2.44
mvbf 28.40 27.76 2026/06/12 15:47:49 open 0.77000000 2.77377522 MVB Financial Corp. Common Stock 0.00 28.10 27.90 0.00 0.00 2.09
mvis 0.37 0.36 2026/06/12 17:31:19 extend-hours 0.01080000 2.98755187 Microvision Inc 0.00 0.37 0.37 0.00 0.00 2.30
mvst 1.16 1.13 2026/06/12 17:29:01 extend-hours 0.03000000 2.65486726 Microvast Holdings Inc. Common Stock 0.00 1.14 1.17 0.00 0.00 1.97
mwa 25.82 26.00 2026/06/12 16:10:00 extend-hours 0.20000000 0.76923077 Mueller Water Products Inc. 0.00 25.89 25.65 0.00 0.00 0.08
mx 6.30 6.21 2026/06/12 17:30:06 extend-hours -0.05000000 -0.80515298 Magnachip Semiconductor Corp. 0.00 6.29 6.45 0.00 0.00 -1.49
mxct 1.10 1.11 2026/06/12 16:55:40 extend-hours 0 0 MaxCyte Inc. Common Stock 0.00 1.13 1.14 0.00 0.00 -0.68
mxl 84.00 80.80 2026/06/12 17:30:08 extend-hours 3.06300000 3.79084158 MaxLinear Inc. Common Stock 0.00 83.01 78.38 0.00 0.00 3.11
mye 27.10 26.64 2026/06/12 16:13:46 extend-hours 0.65000000 2.43993994 Myers Industries Inc. 0.00 27.05 25.49 0.00 0.00 1.76
myfw 30.55 29.85 2026/06/12 15:58:20 extend-hours 0.68000000 2.27805695 First Western Financial Inc. 0.00 30.34 29.62 0.00 0.00 1.59
mygn 4.33 4.63 2026/06/12 16:42:39 extend-hours -0.30000000 -6.47948164 Myriad Genetics Inc 0.00 4.38 4.48 0.00 0.00 -7.16
myps 0.58 0.60 2026/06/12 17:28:39 extend-hours 0.00990000 1.65275459 PLAYSTUDIOS Inc. Class A Common Stock 0.00 0.00 0.58 0.00 0.00 0.97
myrg 445.72 426.87 2026/06/12 17:00:59 extend-hours 20.64000000 4.83519573 MYR Group Inc. 0.00 444.60 430.67 0.00 0.00 4.15
na 1.75 1.86 2026/06/12 16:47:44 extend-hours -0.14500000 -7.79569892 Nano Labs Ltd Class A Ordinary Shares 0.00 1.87 2.00 0.00 0.00 -8.48
nabl 3.15 3.16 2026/06/12 16:44:35 extend-hours 0.02000000 0.63291139 N-able Inc. 0.00 3.23 3.35 0.00 0.00 -0.05
naii 2.46 2.51 2026/06/12 15:45:26 open -0.02000000 -0.79681275 Natural Alternatives International Inc. 0.00 0.00 2.50 0.00 0.00 -1.48
nams 30.41 30.37 2026/06/12 15:58:20 extend-hours 0.14000000 0.46098123 NewAmsterdam Pharma Company N.V. Ordinary Shares 0.00 30.59 30.48 0.00 0.00 -0.22
nat 5.56 5.15 2026/06/12 16:42:38 extend-hours 0.17230000 3.34563107 Nordic American Tanker 0.00 5.35 5.32 0.00 0.00 2.66
nath 102.01 101.90 2026/06/12 15:58:19 extend-hours 0.36000000 0.35330487 Nathan's Famous Inc 0.00 102.03 101.75 0.00 0.00 -0.33
natl 44.29 44.40 2026/06/12 15:47:37 open 0.10000000 0.22522523 NCR Atleos Corporation 0.00 44.26 44.20 0.00 0.00 -0.46
natr 20.53 20.41 2026/06/12 15:47:49 open 0.11000000 0.53895149 Nature's Sunshine Products Inc. 0.00 20.62 20.18 0.00 0.00 -0.15
naut 2.24 2.32 2026/06/12 16:25:08 extend-hours -0.04500000 -1.93965517 Nautilus Biotechnolgy Inc. Common Stock 0.00 2.28 2.31 0.00 0.00 -2.62
navi 7.94 7.90 2026/06/12 15:47:46 open 0.08000000 1.01265823 Navient Corporation 0.00 7.91 7.87 0.00 0.00 0.33
nb 5.48 5.46 2026/06/12 17:04:00 extend-hours 0.00120000 0.02197802 NioCorp Developments Ltd. Common Stock 0.00 5.44 5.13 0.00 0.00 -0.66
nbbk 20.61 20.56 2026/06/12 15:58:20 extend-hours 0.18000000 0.87548638 NB Bancorp Inc. Common Stock 0.00 20.59 20.30 0.00 0.00 0.19
nbhc 44.61 43.25 2026/06/12 16:26:30 extend-hours 0.84000000 1.94219653 NATIONAL BANK HOLDINGS CORP. 0.00 43.64 42.73 0.00 0.00 1.26
nbis 234.10 234.65 2026/06/12 17:32:05 extend-hours 11.71000000 4.99041125 Nebius Group N.V. Class A Ordinary Shares 0.00 233.96 222.04 0.00 0.00 4.31
nbix 160.20 162.04 2026/06/12 17:12:18 extend-hours -2.95000000 -1.82053814 Neurocrine Biosciences Inc 0.00 161.10 162.90 0.00 0.00 -2.51
nbn 129.98 129.32 2026/06/12 15:58:15 extend-hours 1.23000000 0.95112898 Northeast Bank Common Stock 0.00 129.72 124.92 0.00 0.00 0.27
nbr 103.66 100.37 2026/06/12 17:27:15 extend-hours -0.26000000 -0.25904155 Nabors Industries Ltd. 0.00 102.75 99.99 0.00 0.00 -0.94
nbtb 48.19 47.80 2026/06/12 15:58:16 extend-hours 0.51000000 1.06694561 NBT Bancorp Inc 0.00 48.09 47.20 0.00 0.00 0.38
nc 53.33 52.99 2026/06/12 16:10:00 extend-hours 0.78000000 1.47197584 NACCO Industries Inc. 0.00 53.29 52.78 0.00 0.00 0.79
ncdl 12.96 12.69 2026/06/12 16:56:21 extend-hours -0.01000000 -0.07880221 Nuveen Churchill Direct Lending Corp 0.00 12.70 12.78 0.00 0.00 -0.76
nclh 19.42 19.25 2026/06/12 17:20:46 extend-hours 0.36000000 1.87012987 Norwegian Cruise Line Holdings Ltd. Ordinary Shares 0.00 19.33 18.79 0.00 0.00 1.19
ncmi 3.63 3.56 2026/06/12 16:21:11 extend-hours 0.11000000 3.08988764 National CineMedia Inc. 0.00 3.63 3.57 0.00 0.00 2.41
ncno 15.44 14.78 2026/06/12 16:18:31 extend-hours 0.58000000 3.92422192 nCino Inc. Common Stock 0.00 0.00 15.13 0.00 0.00 3.24
ncpl 0.78 0.81 2026/06/12 17:30:49 extend-hours -0.04540000 -5.60909316 Netcapital Inc. Common Stock 0.00 0.79 0.88 0.00 0.00 -6.29
ncra 0.11 0.11 2026/06/12 17:20:02 extend-hours -0.0121 -11.30841121 Nocera Inc. Common Stock 0.00 0.11 0.13 0.00 0.00 -11.99
ndaq 88.97 87.88 2026/06/12 17:29:12 extend-hours 2.26000000 2.57168867 Nasdaq Inc. Common Stock 0.00 87.86 87.34 0.00 0.00 1.89
ndls 13.99 14.25 2026/06/12 17:31:26 extend-hours 0.03000000 0.21052632 Noodles & Company Class A 0.00 14.23 13.41 0.00 0.00 -0.47
ndra 4.49 4.44 2026/06/12 16:51:51 extend-hours 0.12000000 2.70270270 ENDRA Life Sciences Inc. Common Stock 0.00 4.51 4.35 0.00 0.00 2.02
ndsn 288.21 288.15 2026/06/12 16:18:29 extend-hours 2.58000000 0.89536700 Nordson Corp 0.00 0.00 283.85 0.00 0.00 0.21
ne 46.93 45.95 2026/06/12 16:42:38 extend-hours 0.80000000 1.74102285 Noble Corporation plc 0.00 46.81 46.17 0.00 0.00 1.06
necb 25.90 25.74 2026/06/12 17:28:14 extend-hours 0.34000000 1.32090132 Northeast Community Bancorp Inc. 0.00 0.00 25.31 0.00 0.00 0.64
nee 85.95 85.19 2026/06/12 17:31:59 extend-hours 1 1.17391560 Nextra Energy Inc. 0.00 85.47 85.11 0.00 0.00 0.49
negg 18.90 18.76 2026/06/12 16:56:16 extend-hours -0.08000000 -0.42643923 Newegg Commerce Inc. Common Shares 0.00 0.00 17.58 0.00 0.00 -1.11
nem 100.28 98.73 2026/06/12 17:31:45 extend-hours 2.69000000 2.72460245 Newmont Corporation 0.00 99.18 97.97 0.00 0.00 2.04
neo 11.14 11.49 2026/06/12 15:58:17 extend-hours -0.32000000 -2.78503046 NeoGenomics Inc. 0.00 11.27 11.20 0.00 0.00 -3.47
neog 9.10 9.28 2026/06/12 16:12:49 extend-hours -0.16500000 -1.77801724 Neogen Corp 0.00 0.00 9.14 0.00 0.00 -2.46
neon 1.21 1.21 2026/06/12 17:16:09 extend-hours -0.01000000 -0.82644628 Neonode Inc. Common Stock 0.00 1.20 1.28 0.00 0.00 -1.51
neov 1.90 1.83 2026/06/12 17:32:19 extend-hours 0.06000000 3.27868852 NeoVolta Inc. Common Stock 0.00 1.82 1.91 0.00 0.00 2.59
neph 3.26 3.35 2026/06/12 14:22:08 open 0.01000000 0.29850746 Nephros Inc. 0.00 3.27 3.32 0.00 0.00 -0.39
nerv 4.55 4.69 2026/06/12 15:47:38 open -0.11000000 -2.34541578 Minerva Neurosciences Inc 0.00 4.59 4.69 0.00 0.00 -3.03
nesr 26.61 24.58 2026/06/12 17:28:48 extend-hours 1.99510000 8.11676159 National Energy Services Reunited Corp. Ordinary Shares 0.00 25.57 24.58 0.00 0.00 7.43
net 228.98 229.95 2026/06/12 17:25:53 extend-hours 1.04000000 0.45227223 Cloudflare Inc. Class A common stock par value $0.001 per share 0.00 228.13 234.91 0.00 0.00 -0.23
neu 833.33 842.00 2026/06/12 16:10:00 extend-hours -6.85000000 -0.81353919 NewMarket Corporation 0.00 832.09 818.79 0.00 0.00 -1.50
neup 4.44 4.35 2026/06/12 15:13:39 open -0.12000000 -2.76179517 Neuphoria Therapeutics Inc. Common Stock 0.00 4.42 4.54 0.00 0.00 -3.45
newt 13.90 13.70 2026/06/12 17:03:30 extend-hours 0.30000000 2.18978102 NewtekOne Inc. Common Stock 0.00 13.96 13.56 0.00 0.00 1.51
nexa 13.85 13.08 2026/06/12 17:14:47 extend-hours 0.94900000 7.25535168 Nexa Resources S.A. Common Shares 0.00 13.42 12.84 0.00 0.00 6.57
next 8.47 8.08 2026/06/12 17:05:20 extend-hours 0.21000000 2.59900990 NextDecade Corporation Common Stock 0.00 8.28 8.37 0.00 0.00 1.91
nfbk 14.79 14.64 2026/06/12 15:58:13 extend-hours 0.10000000 0.68306011 Northfield Bancorp Inc. 0.00 14.76 14.62 0.00 0.00 0.00
nfe 0.52 0.52 2026/06/12 17:17:19 extend-hours -0.00400000 -0.76923077 New Fortress Energy Inc. Class A Common Stock 0.00 0.52 0.52 0.00 0.00 -1.45
nfg 79.10 76.93 2026/06/12 17:25:40 extend-hours 0.75 0.97491226 National Fuel Gas Co. 0.00 77.49 77.02 0.00 0.00 0.29
nfxl 20.19 20.78 2026/06/12 17:29:12 extend-hours -0.46000000 -2.21366699 Direxion Daily NFLX Bull 2X Shares 0.00 20.38 20.80 0.00 0.00 -2.90
ngg 81.84 81.24 2026/06/12 16:10:00 extend-hours 0.32000000 0.39389463 National Grid PLC 0.00 81.54 81.14 0.00 0.00 -0.29
ngl 16.26 15.75 2026/06/12 16:16:43 extend-hours 0.88000000 5.58730159 NGL ENERGY PARTNERS LP 0.00 16.43 15.83 0.00 0.00 4.90
ngne 29.68 29.08 2026/06/12 17:09:19 extend-hours 0.10000000 0.34387895 Neurogene Inc. Common Stock 0.00 29.24 28.35 0.00 0.00 -0.34
ngs 42.37 42.23 2026/06/12 16:10:00 extend-hours -0.32980000 -0.78096140 Natural Gas Services Group Inc. 0.00 42.78 41.36 0.00 0.00 -1.47
ngvc 31.58 31.54 2026/06/12 16:10:00 extend-hours 0.23000000 0.72923272 NATURAL GROCERS BY VITAMIN COTTAGE INC 0.00 31.56 30.83 0.00 0.00 0.04
ngvt 71.98 71.77 2026/06/12 16:10:00 extend-hours 1.06000000 1.47694023 Ingevity Corporation 0.00 72.72 68.97 0.00 0.00 0.79
nhi 72.10 71.85 2026/06/12 16:20:00 extend-hours 0.14000000 0.19485038 National Health Investors 0.00 71.77 71.32 0.00 0.00 -0.49
nhtc 2.02 2.37 2026/06/12 15:28:24 open -0.36000000 -15.18987342 Natural Health Trends Corp. 0.00 2.19 2.29 0.00 0.00 -15.87
ni 47.21 46.85 2026/06/12 16:18:33 extend-hours 0.59000000 1.25933831 NiSource Inc. 0.00 47.14 46.54 0.00 0.00 0.57
nic 148.89 148.73 2026/06/12 15:58:17 extend-hours 1.33000000 0.89423788 Nicolet BanksharesInc. 0.00 148.74 144.93 0.00 0.00 0.21
nice 88.65 87.24 2026/06/12 15:58:14 extend-hours 0.63000000 0.72214580 NICE Ltd 0.00 87.72 89.71 0.00 0.00 0.04
nine 10.41 10.02 2026/06/12 16:10:00 extend-hours 0.41000000 4.09181637 Nine Energy Service Inc. 0.00 10.49 10.13 0.00 0.00 3.41
nivf 0.54 0.56 2026/06/12 17:23:47 extend-hours -0.03060000 -5.46428571 NewGenIvf Group Limited Class A ordinary shares 0.00 0.55 0.56 0.00 0.00 -6.15
nixx 0.86 0.89 2026/06/12 16:51:36 extend-hours -0.04730000 -5.34402892 Nixxy Inc. Common Stock 0.00 0.88 0.85 0.00 0.00 -6.03
njr 57.00 54.63 2026/06/12 17:01:31 extend-hours -0.31510000 -0.57678931 New Jersey Resources Corp 0.00 55.17 54.95 0.00 0.00 -1.26
nke 44.90 46.29 2026/06/12 17:31:36 extend-hours -1.05990000 -2.28969540 Nike Inc. 0.00 45.66 44.33 0.00 0.00 -2.97
nksh 36.48 36.34 2026/06/12 15:34:19 open 0.24000000 0.66042928 National Bankshares Inc/VA 0.00 36.41 35.73 0.00 0.00 -0.02
nktr 59.30 58.88 2026/06/12 16:50:35 extend-hours 0.09000000 0.15285326 Nektar Therapeutics 0.00 59.55 57.61 0.00 0.00 -0.53
nktx 2.91 2.76 2026/06/12 16:21:30 extend-hours 0.10000000 3.62318841 Nkarta Inc. Common Stock 0.00 2.84 2.57 0.00 0.00 2.94
nl 6.00 6.08 2026/06/12 16:51:05 extend-hours -0.07000000 -1.15131579 NL Industries Inc. 0.00 6.13 6.04 0.00 0.00 -1.84
nlop 11.78 11.65 2026/06/12 15:45:27 open 0.11000000 0.94420601 Net Lease Office Properties 0.00 11.82 11.82 0.00 0.00 0.26
nly 22.09 22.03 2026/06/12 17:31:56 extend-hours 0.07810000 0.35451657 Annaly Capital Management. Inc. 0.00 22.02 21.55 0.00 0.00 -0.33
nmfc 7.96 7.87 2026/06/12 15:58:17 extend-hours 0.06000000 0.76238882 NEW MOUNTAIN FINANCE CORPORATION 0.00 7.96 7.89 0.00 0.00 0.08
nmg 1.56 1.51 2026/06/12 17:31:46 extend-hours 0.04970000 3.29139073 Nouveau Monde Graphite Inc. 0.00 1.56 1.48 0.00 0.00 2.61
nmih 36.99 36.75 2026/06/12 15:58:12 open 0.31000000 0.84353741 NMI Holdings Inc. Common Stock 0.00 37.08 36.70 0.00 0.00 0.16
nmm 75.29 73.07 2026/06/12 16:10:00 extend-hours 1.89000000 2.58656083 Navios Maritime Partners L.P. 0.00 74.35 72.60 0.00 0.00 1.90
nmr 8.72 8.63 2026/06/12 16:13:57 extend-hours 0.03000000 0.34762457 Nomura Holdings Inc 0.00 8.70 8.61 0.00 0.00 -0.34
nmra 1.76 1.78 2026/06/12 16:27:22 extend-hours 0 0 Neumora Therapeutics Inc. Common Stock 0.00 1.80 1.68 0.00 0.00 -0.68
nmrk 15.21 14.84 2026/06/12 15:58:19 extend-hours 0.37000000 2.49326146 Newmark Group Inc. Class A Common Stock 0.00 15.18 14.91 0.00 0.00 1.81
nn 21.73 23.00 2026/06/12 17:31:18 extend-hours -1.28000000 -5.56521739 NextNav Inc. Common Stock 0.00 22.43 21.59 0.00 0.00 -6.25
nnbr 2.92 2.99 2026/06/12 16:42:00 extend-hours 0.02000000 0.66889632 NN Inc 0.00 3.02 2.90 0.00 0.00 -0.02
nne 23.21 23.70 2026/06/12 17:31:40 extend-hours -0.35000000 -1.47679325 Nano Nuclear Energy Inc. Common Stock 0.00 23.64 23.70 0.00 0.00 -2.16
nni 130.19 129.39 2026/06/12 15:58:16 extend-hours 1.73000000 1.33704305 Nelnet Inc. Class A 0.00 129.63 129.14 0.00 0.00 0.65
nnn 46.55 46.25 2026/06/12 15:58:19 extend-hours 0.48000000 1.03783784 NNN REIT Inc. 0.00 46.48 45.83 0.00 0.00 0.35
nnox 1.74 1.71 2026/06/12 17:10:18 extend-hours 0.03000000 1.75438596 NANO-X IMAGING LTD Ordinary Shares 0.00 1.75 1.75 0.00 0.00 1.07
noa 13.52 13.35 2026/06/12 17:28:56 extend-hours 0.07000000 0.52434457 North American Construction Group Ltd. 0.00 13.54 13.66 0.00 0.00 -0.16
noc 549.35 553.00 2026/06/12 17:26:45 extend-hours -2.19000000 -0.39602170 Northrop Grumman Corp. 0.00 549.60 546.48 0.00 0.00 -1.08
nog 20.88 20.08 2026/06/12 17:30:19 extend-hours 0.46000000 2.29083665 Northern Oil and Gas Inc. 0.00 20.65 20.97 0.00 0.00 1.61
nok 14.88 14.34 2026/06/12 17:32:31 extend-hours 0.79010000 5.50976290 Nokia Corporation 0.00 14.33 14.06 0.00 0.00 4.83
nomd 10.56 10.42 2026/06/12 16:26:59 extend-hours 0.06000000 0.57581574 Nomad Foods Limited 0.00 10.45 10.20 0.00 0.00 -0.11
nov 21.40 20.98 2026/06/12 17:30:16 extend-hours 0.01000000 0.04766444 NOV Inc. 0.00 21.23 20.90 0.00 0.00 -0.64
novt 160.31 164.69 2026/06/12 15:58:12 open -1.88000000 -1.14153865 Novanta Inc. Common Stock 0.00 0.00 159.65 0.00 0.00 -1.83
now 102.40 103.38 2026/06/12 17:32:31 extend-hours -0.58000000 -0.56103695 SERVICENOW INC. 0.00 102.49 107.48 0.00 0.00 -1.25
npce 15.64 15.85 2026/06/12 15:58:15 extend-hours -0.20000000 -1.26182965 Neuropace Inc. Common Stock 0.00 15.78 15.78 0.00 0.00 -1.95
npk 129.84 131.27 2026/06/12 16:10:00 extend-hours -0.15000000 -0.11426830 National Presto Industries Inc. 0.00 129.53 130.43 0.00 0.00 -0.80
npki 15.02 14.83 2026/06/12 16:14:16 extend-hours 0.33000000 2.22521915 NPK International Inc. 0.00 15.05 14.70 0.00 0.00 1.54
npo 334.60 339.22 2026/06/12 16:10:00 extend-hours -0.41000000 -0.12086552 Enpro Inc. 0.00 336.37 326.07 0.00 0.00 -0.81
npwr 1.70 1.73 2026/06/12 15:58:19 extend-hours -0.02000000 -1.15606936 NET Power Inc. 0.00 1.73 1.68 0.00 0.00 -1.84
nrc 18.75 18.79 2026/06/12 15:58:17 extend-hours 0 0 National Research Corporation Common Stock (Delaware) 0.00 18.99 19.51 0.00 0.00 -0.68
nrds 8.51 8.40 2026/06/12 16:57:20 extend-hours 0.13000000 1.54761905 NerdWallet Inc. Class A Common Stock 0.00 8.45 8.24 0.00 0.00 0.86
nrdy 0.98 0.97 2026/06/12 15:58:12 extend-hours 0.03780000 3.91669257 Nerdy Inc. 0.00 1.00 0.90 0.00 0.00 3.23
nref 15.87 15.74 2026/06/12 16:10:00 extend-hours 0.20000000 1.27064803 NexPoint Real Estate Finance Inc. 0.00 15.89 15.75 0.00 0.00 0.59
nrg 126.98 125.18 2026/06/12 17:22:31 extend-hours 1.77000000 1.41396389 NRG Energy Inc. 0.00 124.98 125.96 0.00 0.00 0.73
nrgv 4.28 4.42 2026/06/12 17:12:06 extend-hours -0.16000000 -3.61990950 Energy Vault Holdings Inc. 0.00 4.44 4.73 0.00 0.00 -4.30
nrim 25.90 25.56 2026/06/12 15:34:11 open 0.28000000 1.09546166 Northrim BanCorp Inc 0.00 25.83 25.27 0.00 0.00 0.41
nrix 16.94 17.16 2026/06/12 17:31:22 extend-hours -0.05000000 -0.29137529 Nurix Therapeutics Inc. Common stock 0.00 17.28 15.86 0.00 0.00 -0.98
nrp 104.00 104.50 2026/06/12 16:10:00 extend-hours -1.36000000 -1.30143541 Natural Resource Partners L.P. 0.00 0.00 104.82 0.00 0.00 -1.99
nrsn 0.72 0.75 2026/06/12 15:13:40 open -0.00380000 -0.50666667 NeuroSense Therapeutics Ltd. Ordinary Shares 0.00 0.72 0.74 0.00 0.00 -1.19
nrxp 3.92 3.84 2026/06/12 17:12:17 extend-hours -0.01000000 -0.26075619 NRX Pharmaceuticals Inc. Common Stock 0.00 3.89 3.98 0.00 0.00 -0.95
nsc 313.91 311.57 2026/06/12 16:18:27 extend-hours 3.38000000 1.08482845 Norfolk Southern Corp. 0.00 314.35 311.51 0.00 0.00 0.40
nsit 110.54 110.50 2026/06/12 16:57:26 extend-hours 0.47000000 0.42533937 Insight Enterprises Inc 0.00 110.84 110.29 0.00 0.00 -0.26
nsp 36.86 37.13 2026/06/12 17:02:31 extend-hours -1.08000000 -2.90869917 Insperity Inc 0.00 0.00 36.41 0.00 0.00 -3.59
nspr 0.73 0.73 2026/06/12 16:33:04 extend-hours 0.00070000 0.09598245 InspireMD Inc. 0.00 0.75 0.79 0.00 0.00 -0.59
nssc 37.12 36.43 2026/06/12 16:21:29 extend-hours 0.79000000 2.16854241 Napco Security Technologies Inc 0.00 37.10 35.67 0.00 0.00 1.48
nsys 16.75 16.54 2026/06/12 17:32:06 extend-hours -0.14000000 -0.84643289 Nortech Systems Inc 0.00 16.42 16.53 0.00 0.00 -1.53
ntap 162.99 159.50 2026/06/12 17:12:13 extend-hours 1.14000000 0.71473354 NetApp Inc 0.00 161.34 164.18 0.00 0.00 0.03
ntb 58.95 58.54 2026/06/12 15:58:14 extend-hours 0.69000000 1.17868124 The Bank of N.T. Butterfield & Son Limited 0.00 58.73 58.21 0.00 0.00 0.49
ntcl 0.25 0.28 2026/06/12 17:32:10 extend-hours -0.14550000 -52.71739130 NETCLASS TECHNOLOGY INC Class A Ordinary Shares 0.00 0.29 1.81 0.00 0.00 -53.40
ntct 41.42 41.97 2026/06/12 16:42:38 extend-hours -0.67000000 -1.59637837 Netscout Systems Inc 0.00 0.00 40.76 0.00 0.00 -2.28
ntes 125.51 126.97 2026/06/12 16:26:15 extend-hours 0.21000000 0.16539340 NetEase inc. 0.00 126.12 122.64 0.00 0.00 -0.52
ntgr 25.49 24.46 2026/06/12 16:44:45 extend-hours 0.17000000 0.69501226 NETGEAR Inc. 0.00 0.00 24.34 0.00 0.00 0.01
ntla 12.26 12.29 2026/06/12 17:28:02 extend-hours -0.07480000 -0.60862490 Intellia Therapeutics Inc 0.00 12.38 12.80 0.00 0.00 -1.29
ntnx 49.14 49.13 2026/06/12 16:54:58 extend-hours 0.10000000 0.20354162 Nutanix Inc. Class A Common Stock 0.00 49.17 50.72 0.00 0.00 -0.48
ntr 68.00 65.68 2026/06/12 17:29:44 extend-hours 2.44000000 3.71498173 Nutrien Ltd. Common Shares 0.00 66.60 66.50 0.00 0.00 3.03
ntra 212.97 223.71 2026/06/12 17:21:01 extend-hours -7.16000000 -3.20057217 Natera Inc. Common Stock 0.00 213.78 216.57 0.00 0.00 -3.89
ntst 20.37 20.26 2026/06/12 16:20:00 extend-hours 0.19000000 0.93780849 NetSTREIT Corp. 0.00 20.39 20.20 0.00 0.00 0.25
ntwk 4.61 4.44 2026/06/12 17:29:05 extend-hours 0.05000000 1.12612613 NetSol Technologies Inc. 0.00 4.48 4.42 0.00 0.00 0.44
nu 12.16 12.17 2026/06/12 17:31:46 extend-hours 0.07000000 0.57518488 Nu Holdings Ltd. 0.00 12.15 11.89 0.00 0.00 -0.11
nue 264.50 264.80 2026/06/12 17:23:14 extend-hours 5.45000000 2.05815710 Nucor Corporation 0.00 263.00 254.70 0.00 0.00 1.37
nus 5.47 5.46 2026/06/12 16:10:00 extend-hours 0.03000000 0.54945055 NuSkin Enterprises Inc. 0.00 5.47 5.41 0.00 0.00 -0.14
nutx 143.90 146.49 2026/06/12 15:58:15 extend-hours -2.61000000 -1.78169158 Nutex Health Inc. Common Stock 0.00 147.32 137.90 0.00 0.00 -2.47
nuvb 4.85 4.86 2026/06/12 17:23:19 extend-hours 0.25 5.14403292 Nuvation Bio Inc. 0.00 4.95 4.80 0.00 0.00 4.46
nuvl 123.40 123.36 2026/06/12 17:19:38 extend-hours -0.20000000 -0.16212711 Nuvalent Inc. Class A Common Stock 0.00 123.31 112.13 0.00 0.00 -0.85
nuwe 0.14 0.14 2026/06/12 17:32:27 extend-hours 0.00350000 2.41712707 Nuwellis Inc. Common Stock 0.00 0.14 0.15 0.00 0.00 1.73
nvax 8.88 9.07 2026/06/12 17:31:32 extend-hours -0.07000000 -0.77177508 Novavax Inc 0.00 9.01 8.87 0.00 0.00 -1.46
nvcr 17.77 17.62 2026/06/12 15:58:17 extend-hours 0.07000000 0.39727582 NovoCure Limited Ordinary Shares 0.00 17.79 17.23 0.00 0.00 -0.29
nvct 10.75 10.51 2026/06/12 15:47:50 open 0.20000000 1.90294957 Nuvectis Pharma Inc. Common Stock 0.00 10.59 10.05 0.00 0.00 1.22
nvda 205.43 204.86 2026/06/12 17:32:47 extend-hours 0.55870000 0.27272284 Nvidia Corp 0.00 205.14 205.40 0.00 0.00 -0.41
nvdd 33.52 33.56 2026/06/12 16:57:11 extend-hours -0.08630000 -0.25715137 Direxion Daily NVDA Bear 1X Shares 0.00 33.62 33.56 0.00 0.00 -0.94
nvec 115.63 114.00 2026/06/12 17:20:18 extend-hours 3.07000000 2.69298246 NVE Corp 0.00 116.76 108.27 0.00 0.00 2.01
nvgs 23.25 22.51 2026/06/12 17:18:39 extend-hours 0.39000000 1.73256331 NAVIGATOR HOLDINGS LTD. 0.00 22.94 22.43 0.00 0.00 1.05
nvmi 583.00 560.48 2026/06/12 17:16:46 extend-hours 23.43000000 4.18034542 Nova Ltd. Ordinary Shares 0.00 568.90 524.26 0.00 0.00 3.50
nvni 0.81 0.85 2026/06/12 17:30:34 extend-hours -0.05620000 -6.61176471 Nvni Group Limited Ordinary Shares 0.00 0.84 0.94 0.00 0.00 -7.30
nvo 44.13 43.94 2026/06/12 17:30:59 extend-hours 0.17000000 0.38689122 Novo-Nordisk A/S 0.00 43.96 42.80 0.00 0.00 -0.30
nvr 6,374.93 6,501.00 2026/06/12 16:20:00 extend-hours -104.77000000 -1.61159822 NVR Inc. 0.00 6,405.43 6,323.32 0.00 0.00 -2.30
nvri 21.35 20.97 2026/06/12 16:10:00 extend-hours 0.22000000 1.04911779 Enviri Corporation 0.00 21.35 20.55 0.00 0.00 0.36
nvs 154.31 153.93 2026/06/12 17:32:01 extend-hours -0.85000000 -0.55219905 Novartis AG 0.00 153.44 149.97 0.00 0.00 -1.24
nvt 166.46 166.40 2026/06/12 16:39:07 extend-hours 1.32000000 0.79326923 nVent Electric plc Ordinary Shares 0.00 166.90 163.05 0.00 0.00 0.11
nvts 23.59 22.00 2026/06/12 17:31:52 extend-hours 1.36000000 6.18181818 Navitas Semiconductor Corporation Common Stock 0.00 22.95 23.17 0.00 0.00 5.50
nvve 0.35 0.37 2026/06/12 16:18:19 extend-hours -0.02490000 -6.72972973 Nuvve Holding Corp. Common Stock 0.00 0.37 0.36 0.00 0.00 -7.41
nwbi 14.79 14.60 2026/06/12 15:58:18 extend-hours 0.21500000 1.47260274 Northwest Bancshares Inc 0.00 14.75 14.47 0.00 0.00 0.79
nwe 70.92 69.56 2026/06/12 15:58:20 extend-hours 1.59000000 2.28579643 NorthWestern Energy Group Inc. Common Stock 0.00 0.00 69.04 0.00 0.00 1.60
nwfl 32.20 32.05 2026/06/12 15:31:40 open 0.23000000 0.71762871 Norwood Financial Corp 0.00 0.00 31.34 0.00 0.00 0.03
nwl 4.89 4.60 2026/06/12 17:32:12 extend-hours 0.25 5.43478261 Newell Brands Inc. 0.00 4.71 4.39 0.00 0.00 4.75
nwn 49.86 49.45 2026/06/12 16:10:00 extend-hours 0.58000000 1.17290192 Northwest Natural Holding Company 0.00 49.86 49.59 0.00 0.00 0.49
nwpx 128.91 130.38 2026/06/12 15:58:17 extend-hours -0.37000000 -0.28378586 Northwest Pipe Co 0.00 128.63 123.75 0.00 0.00 -0.97
nws 29.29 30.04 2026/06/12 16:36:13 extend-hours -0.87000000 -2.89613848 News Corporation Class B Common Stock 0.00 29.79 30.61 0.00 0.00 -3.58
nwsa 25.68 26.72 2026/06/12 17:03:24 extend-hours -0.57500000 -2.15234887 News Corporation Class A Common Stock 0.00 26.31 26.96 0.00 0.00 -2.84
nx 17.02 16.95 2026/06/12 16:10:00 extend-hours 0.12000000 0.70796460 Quanex Building Products Corporation 0.00 17.27 16.31 0.00 0.00 0.02
nxe 9.87 9.76 2026/06/12 17:29:25 extend-hours 0.05490000 0.56250000 NexGen Energy Ltd. 0.00 9.91 9.91 0.00 0.00 -0.12
nxgl 0.53 0.58 2026/06/12 17:16:29 extend-hours -0.05990000 -10.30981067 NexGel Inc Common Stock 0.00 0.57 0.57 0.00 0.00 -10.99
nxl 0.45 0.47 2026/06/12 17:25:39 extend-hours -0.03290000 -7.04345964 Nexalin Technology Inc. Common Stock 0.00 0.45 0.47 0.00 0.00 -7.73
nxp 14.33 14.34 2026/06/12 16:10:00 extend-hours -0.09000000 -0.62761506 NUVEEN SELECT TAX-FREE INC 0.00 0.00 14.25 0.00 0.00 -1.31
nxpi 304.67 302.25 2026/06/12 17:15:51 extend-hours 2.31000000 0.76426799 NXP Semiconductors N.V. 0.00 304.19 297.91 0.00 0.00 0.08
nxpl 6.12 7.05 2026/06/12 15:58:18 extend-hours -0.46000000 -6.52778566 NextPlat Corp Common Stock 0.00 6.45 6.25 0.00 0.00 -7.21
nxst 174.00 174.66 2026/06/12 15:58:19 extend-hours -0.02000000 -0.01145082 Nexstar Media Group Inc. Common Stock 0.00 174.87 176.93 0.00 0.00 -0.70
nxt 122.00 122.81 2026/06/12 17:31:01 extend-hours 3.82000000 3.11049589 Nextracker Inc. Class A Common Stock 0.00 122.73 121.67 0.00 0.00 2.43
nxtc 2.15 2.41 2026/06/12 17:21:12 extend-hours -0.15500000 -6.43153527 NextCure Inc. Common Stock 0.00 2.18 2.44 0.00 0.00 -7.12
nxtt 1.80 1.65 2026/06/12 17:30:09 extend-hours 0.20000000 12.12121212 Next Technology Holding Inc. Ordinary Shares 0.00 1.61 1.57 0.00 0.00 11.44
nyax 68.50 67.01 2026/06/12 16:50:05 extend-hours 1.51000000 2.25339502 Nayax Ltd. Ordinary Shares 0.00 68.17 65.47 0.00 0.00 1.57
nyc 7.78 7.31 2026/06/12 15:58:12 open 0.33000000 4.51436389 American Strategic Investment Co. 0.00 7.70 8.26 0.00 0.00 3.83
nyt 74.84 74.43 2026/06/12 16:42:32 extend-hours -0.82000000 -1.10170630 New York Times Co. 0.00 73.55 74.18 0.00 0.00 -1.79
nyxh 1.43 1.58 2026/06/12 16:31:30 extend-hours -0.13000000 -8.22784810 Nyxoah SA Ordinary Shares 0.00 1.44 1.40 0.00 0.00 -8.91
o 62.65 62.18 2026/06/12 17:32:54 extend-hours 0.77000000 1.23834030 Realty Income Corporation 0.00 62.28 61.40 0.00 0.00 0.55
oabi 2.27 2.34 2026/06/12 15:58:17 extend-hours -0.07000000 -2.99145299 OmniAb Inc. Common Stock 0.00 2.43 2.38 0.00 0.00 -3.68
obdc 11.30 11.22 2026/06/12 17:30:55 extend-hours 0.01000000 0.08912656 Blue Owl Capital Corporation 0.00 11.18 11.11 0.00 0.00 -0.60
obio 4.09 4.09 2026/06/12 17:32:03 extend-hours 0.03000000 0.73349633 Orchestra BioMed Holdings Inc. Ordinary Shares 0.00 4.10 4.01 0.00 0.00 0.05
obk 50.14 49.86 2026/06/12 16:10:00 extend-hours 0.58000000 1.16325712 Origin Bancorp Inc. 0.00 50.00 48.99 0.00 0.00 0.48
obt 36.69 35.92 2026/06/12 15:58:12 open 0.75 2.08797327 Orange County Bancorp Inc. Common Stock 0.00 36.57 35.60 0.00 0.00 1.40
oc 122.00 122.76 2026/06/12 17:19:36 extend-hours 0.03000000 0.02443793 Owens Corning 0.00 121.99 119.86 0.00 0.00 -0.66
occ 22.87 23.18 2026/06/12 17:28:57 extend-hours -0.60000000 -2.58843831 Optical Cable Corp. 0.00 22.87 20.92 0.00 0.00 -3.27
occi 3.01 3.07 2026/06/12 17:11:00 extend-hours -0.04050000 -1.31921824 OFS Credit Company Inc. Common Stock 0.00 3.04 3.14 0.00 0.00 -2.00
ocfc 18.59 18.38 2026/06/12 15:58:19 extend-hours 0.20000000 1.08813928 OceanFirst Financial Corp 0.00 18.52 18.25 0.00 0.00 0.40
ocg 2.07 2.14 2026/06/12 17:25:38 extend-hours -0.08000000 -3.73831776 Oriental Culture Holding LTD Ordinary Shares 0.00 2.11 1.96 0.00 0.00 -4.42
ocgn 1.22 1.22 2026/06/12 17:32:24 extend-hours 0 0 Ocugen Inc. Common Stock 0.00 1.23 1.24 0.00 0.00 -0.68
ocs 11.25 11.01 2026/06/12 17:22:43 extend-hours 0.03000000 0.27247956 Oculis Holding AG Ordinary shares 0.00 11.29 11.06 0.00 0.00 -0.41
ocsl 12.13 12.02 2026/06/12 16:41:20 extend-hours 0.09000000 0.74875208 Oaktree Specialty Lending Corporation 0.00 12.09 11.95 0.00 0.00 0.06
ocul 8.90 8.65 2026/06/12 17:30:55 extend-hours 0.17000000 1.96531792 Ocular Therapeutix Inc. 0.00 8.76 8.54 0.00 0.00 1.28
odc 94.45 95.68 2026/06/12 16:10:00 extend-hours -1.15000000 -1.20192308 Oil-Dri Corporation of America 0.00 96.80 92.36 0.00 0.00 -1.89
odd 11.72 11.38 2026/06/12 17:12:40 extend-hours 0.76000000 6.67838313 ODDITY Tech Ltd. Class A Ordinary Shares 0.00 11.49 10.72 0.00 0.00 5.99
odfl 245.80 247.81 2026/06/12 17:21:14 extend-hours -2.01000000 -0.81110528 Old Dominion Freight Line 0.00 246.66 244.69 0.00 0.00 -1.50
odv 2.58 2.55 2026/06/12 16:24:12 extend-hours 0.08000000 3.13725490 Osisko Development Corp. 0.00 2.65 2.46 0.00 0.00 2.45
oec 8.52 7.68 2026/06/12 17:15:10 extend-hours 0.75 9.76562500 Orion S.A. 0.00 8.37 7.32 0.00 0.00 9.08
oesx 9.33 9.14 2026/06/12 15:58:15 extend-hours -0.10500000 -1.14909823 Orion Energy Systems Inc. 0.00 9.42 9.48 0.00 0.00 -1.83
ofg 48.05 47.69 2026/06/12 15:58:17 extend-hours 0.68000000 1.42587545 OFG BANCORP 0.00 47.85 46.90 0.00 0.00 0.74
ofix 9.31 9.23 2026/06/12 15:58:17 extend-hours 0.08000000 0.86673889 Orthofix Medical Inc. Common Stock (DE) 0.00 9.27 9.69 0.00 0.00 0.18
oflx 30.88 30.74 2026/06/12 15:58:14 extend-hours -0.04000000 -0.13012362 Omega Flex Inc. 0.00 31.00 30.70 0.00 0.00 -0.81
oge 47.80 47.44 2026/06/12 16:10:00 extend-hours 0.48000000 1.01180438 OGE Energy Corp. 0.00 47.77 47.43 0.00 0.00 0.33
ogi 1.07 1.05 2026/06/12 17:30:44 extend-hours -0.01000000 -0.95238095 Organigram Holdings Inc. Common Shares 0.00 1.07 1.07 0.00 0.00 -1.64
ogn 13.44 13.47 2026/06/12 16:52:59 extend-hours -0.01000000 -0.07423905 Organon & Co. 0.00 13.46 13.40 0.00 0.00 -0.76
ogs 77.88 76.87 2026/06/12 17:22:04 extend-hours 1.69000000 2.19851698 ONE GAS INC. 0.00 77.40 76.90 0.00 0.00 1.51
ohi 45.76 45.50 2026/06/12 16:26:12 extend-hours 0.49000000 1.07692308 Omega Healthcare Investors Inc. 0.00 45.64 45.14 0.00 0.00 0.39
oi 9.17 9.12 2026/06/12 16:10:00 extend-hours 0.12000000 1.31578947 O-I Glass Inc. 0.00 9.14 8.46 0.00 0.00 0.63
oii 39.96 39.50 2026/06/12 17:31:34 extend-hours -0.41000000 -1.03797468 Oceaneering International Inc. 0.00 39.47 38.97 0.00 0.00 -1.72
ois 8.50 8.37 2026/06/12 16:41:22 extend-hours -0.01000000 -0.11947431 OIL STATES INTERNATIONAL INC. 0.00 8.54 8.38 0.00 0.00 -0.80
oke 90.25 88.90 2026/06/12 17:28:56 extend-hours 1.48000000 1.66479190 Oneok Inc. 0.00 90.42 89.09 0.00 0.00 0.98
oklo 57.58 58.05 2026/06/12 17:32:59 extend-hours -0.27180000 -0.46821705 Oklo Inc. 0.00 57.97 57.15 0.00 0.00 -1.15
okta 116.75 117.85 2026/06/12 17:13:48 extend-hours -0.75 -0.63640221 Okta Inc. Class A Common Stock 0.00 117.44 117.37 0.00 0.00 -1.32
okur 4.21 4.27 2026/06/12 15:58:18 extend-hours -0.05000000 -1.17096019 OnKure Therapeutics Inc. Class A Common Stock 0.00 4.32 4.25 0.00 0.00 -1.86
okyo 1.53 1.56 2026/06/12 10:47:52 open -0.03000000 -1.92307692 OKYO Pharma Limited Ordinary Shares 0.00 1.52 1.55 0.00 0.00 -2.61
olb 0.43 0.45 2026/06/12 17:18:14 extend-hours 0.00160000 0.35555556 The OLB Group Inc. Common Stock 0.00 0.44 0.45 0.00 0.00 -0.33
oled 91.98 89.88 2026/06/12 16:35:05 extend-hours 1.58000000 1.75789942 Universal Display Corp 0.00 91.00 88.86 0.00 0.00 1.07
olli 84.91 83.78 2026/06/12 16:41:14 extend-hours -0.40000000 -0.47744092 Ollie's Bargain Outlet Holdings Inc. Common Stock 0.00 84.71 79.75 0.00 0.00 -1.16
olma 9.91 9.77 2026/06/12 16:57:51 extend-hours 0.12000000 1.22824974 Olema Pharmaceuticals Inc. Common Stock 0.00 9.86 10.03 0.00 0.00 0.54
oln 25.13 24.45 2026/06/12 16:29:08 extend-hours 0.93000000 3.80368098 Olin Corp. 0.00 24.93 24.43 0.00 0.00 3.12
olp 24.60 24.63 2026/06/12 15:58:20 extend-hours 0.11000000 0.44660983 One Liberty Properties Inc. 0.00 24.67 24.40 0.00 0.00 -0.24
olpx 2.03 2.03 2026/06/12 16:46:09 extend-hours 0 0 Olaplex Holdings Inc. Common Stock 0.00 2.04 2.04 0.00 0.00 -0.68
om 4.47 4.27 2026/06/12 15:26:02 open 0.19000000 4.44964871 Outset Medical Inc. Common Stock 0.00 4.44 4.50 0.00 0.00 3.76
omab 101.71 100.19 2026/06/12 15:58:18 extend-hours 2.57000000 2.56512626 Grupo Aeroportuario del Centro Norte S.A.B. de C.V 0.00 101.51 97.91 0.00 0.00 1.88
omc 76.68 76.20 2026/06/12 16:18:38 extend-hours 1.09000000 1.43044619 Omnicom Group Inc. 0.00 76.85 75.38 0.00 0.00 0.75
omcl 37.50 38.00 2026/06/12 17:01:31 extend-hours -0.32000000 -0.84210526 Omnicell Inc 0.00 37.90 39.91 0.00 0.00 -1.53
omer 8.77 10.05 2026/06/12 17:30:10 extend-hours -1.42 -14.12935323 Omeros Corporation 0.00 8.91 9.79 0.00 0.00 -14.81
omex 0.90 0.93 2026/06/12 16:50:35 extend-hours -0.02580000 -2.77419355 Odyssey Marine Exploration Inc 0.00 0.91 0.93 0.00 0.00 -3.46
omf 57.00 56.97 2026/06/12 17:22:08 extend-hours 0.28000000 0.49148675 OneMain Holdings Inc. 0.00 56.83 55.53 0.00 0.00 -0.19
on 116.25 115.96 2026/06/12 17:30:24 extend-hours 0.35580000 0.30682994 ON Semiconductor Corp 0.00 116.42 116.26 0.00 0.00 -0.38
onb 25.12 25.09 2026/06/12 15:58:15 extend-hours 0.45000000 1.79390074 Old National Bancorp 0.00 24.92 24.35 0.00 0.00 1.11
onco 1.02 1.08 2026/06/12 17:24:39 extend-hours -0.07000000 -6.48148148 Onconetix Inc. Common Stock 0.00 1.06 1.02 0.00 0.00 -7.17
oncy 0.81 0.82 2026/06/12 17:28:52 extend-hours -0.02000000 -2.42600679 Oncolytics Biotech Inc. Common Shares 0.00 0.82 0.82 0.00 0.00 -3.11
onds 9.40 9.80 2026/06/12 17:33:02 extend-hours -0.43000000 -4.38999490 Ondas Holdings Inc. Common Stock 0.00 9.73 9.84 0.00 0.00 -5.07
oneg 1.22 1.29 2026/06/12 17:33:07 extend-hours -0.10000000 -7.75193798 OneConstruction Group Limited Ordinary Shares 0.00 1.31 1.05 0.00 0.00 -8.44
onew 11.32 11.08 2026/06/12 16:28:57 extend-hours 0.02000000 0.18050542 OneWater Marine Inc. Class A Common Stock 0.00 11.23 10.65 0.00 0.00 -0.50
onfo 0.35 0.38 2026/06/12 17:16:29 extend-hours 0.00990000 2.61075949 Onfolio Holdings Inc. Common Stock 0.00 0.36 0.40 0.00 0.00 1.93
onit 36.63 37.24 2026/06/12 16:10:00 extend-hours -0.57000000 -1.53061224 Onity Group Inc. 0.00 37.01 36.76 0.00 0.00 -2.22
onl 2.99 2.83 2026/06/12 16:50:30 extend-hours 0 0 Orion Office REIT Inc. 0.00 2.83 2.81 0.00 0.00 -0.68
onmd 0.53 0.60 2026/06/12 17:16:51 extend-hours -0.04140000 -6.90000000 OneMedNet Corp Class A Common Stock 0.00 0.56 0.62 0.00 0.00 -7.58
onon 38.56 39.50 2026/06/12 17:24:57 extend-hours -0.65000000 -1.64556962 On Holding AG 0.00 38.87 38.04 0.00 0.00 -2.33
onto 325.56 306.37 2026/06/12 17:32:02 extend-hours 20.98000000 6.84792897 Onto Innovation Inc. 0.00 307.25 273.82 0.00 0.00 6.16
ooma 17.55 17.35 2026/06/12 16:10:00 extend-hours 0.58000000 3.34293948 Ooma Inc. Common Stock 0.00 17.66 17.27 0.00 0.00 2.66
opad 4.97 5.07 2026/06/12 17:06:54 extend-hours -0.12000000 -2.36686391 Offerpad Solutions Inc. 0.00 5.00 5.25 0.00 0.00 -3.05
opal 1.94 1.91 2026/06/12 15:47:38 open 0.02000000 1.04712042 OPAL Fuels Inc. Class A Common Stock 0.00 1.94 2.00 0.00 0.00 0.36
opbk 14.22 13.98 2026/06/12 15:58:16 extend-hours 0.23000000 1.64520744 OP Bancorp Common Stock 0.00 14.17 14.16 0.00 0.00 0.96
opch 20.73 20.76 2026/06/12 15:58:16 extend-hours -0.02000000 -0.09633911 Option Care Health Inc. Common Stock 0.00 20.82 20.78 0.00 0.00 -0.78
open 4.46 4.49 2026/06/12 17:32:03 extend-hours -0.01000000 -0.22296544 Opendoor Technologies Inc Common Stock 0.00 4.47 4.41 0.00 0.00 -0.91
opfi 8.38 8.38 2026/06/12 15:58:15 extend-hours 0.06000000 0.71599045 OppFi Inc. 0.00 8.44 8.27 0.00 0.00 0.03
opk 1.40 1.45 2026/06/12 17:31:47 extend-hours -0.03000000 -2.06896552 Opko Health Inc. 0.00 1.44 1.44 0.00 0.00 -2.75
oprt 5.25 5.09 2026/06/12 15:47:45 open 0.21000000 4.12573674 Oportun Financial Corporation Common Stock 0.00 5.16 4.94 0.00 0.00 3.44
oprx 5.22 5.30 2026/06/12 15:47:48 open -0.05000000 -0.94339623 OptimizeRx Corporation Common Stock 0.00 5.26 5.14 0.00 0.00 -1.63
optx 13.68 14.11 2026/06/12 17:26:29 extend-hours -0.45970000 -3.25797307 Syntec Optics Holdings Inc. Class A Common Stock 0.00 14.14 12.50 0.00 0.00 -3.94
opxs 12.68 13.34 2026/06/12 17:16:50 extend-hours -0.72000000 -5.39730135 Optex Systems Holdings INC 0.00 12.98 12.73 0.00 0.00 -6.08
opy 103.13 101.42 2026/06/12 15:58:19 extend-hours 2.29000000 2.25793729 Oppenheimer Holdings Inc. 0.00 0.00 99.16 0.00 0.00 1.57
or 33.81 33.09 2026/06/12 17:28:56 extend-hours 1.09000000 3.29404654 Osisko Gold Royalties Ltd 0.00 33.64 33.12 0.00 0.00 2.61
ora 141.20 138.11 2026/06/12 17:03:53 extend-hours 1.75 1.26710593 Ormat Technologies Inc. 0.00 137.62 137.65 0.00 0.00 0.58
orc 6.56 6.60 2026/06/12 17:30:40 extend-hours -0.06000000 -0.90909091 Orchid Island Capital Inc. 0.00 6.61 6.57 0.00 0.00 -1.59
orcl 183.81 185.01 2026/06/12 17:33:08 extend-hours -0.21560000 -0.11653424 Oracle Corp 0.00 183.43 200.14 0.00 0.00 -0.80
orgn 1.06 1.09 2026/06/12 17:26:29 extend-hours -0.06000000 -5.50458716 Origin Materials Inc. Common Stock 0.00 1.09 1.21 0.00 0.00 -6.19
orgo 2.35 2.39 2026/06/12 15:58:19 extend-hours -0.04000000 -1.67364017 Organogenesis Holdings Inc. Class A Common Stock 0.00 2.37 2.41 0.00 0.00 -2.36
ori 38.53 38.46 2026/06/12 15:58:15 extend-hours 0.36000000 0.93603744 Old Republic International Corporation 0.00 0.00 38.04 0.00 0.00 0.25
oric 8.10 7.94 2026/06/12 17:22:05 extend-hours 0.29000000 3.65239295 Oric Pharmaceuticals Inc. Common Stock 0.00 8.04 7.78 0.00 0.00 2.97
oris 0.51 0.58 2026/06/12 16:24:34 extend-hours -0.05500000 -9.50077734 Oriental Rise Holdings Limited Ordinary Shares 0.00 0.54 0.54 0.00 0.00 -10.19
orka 69.90 68.32 2026/06/12 17:23:37 extend-hours 1.42000000 2.07845433 Oruka Therapeutics Inc. Common Stock 0.00 70.00 65.59 0.00 0.00 1.39
orkt 1.35 1.32 2026/06/12 17:09:27 extend-hours 0.06000000 4.55200668 Orangekloud Technology Inc. Class A Ordinary Shares 0.00 1.36 1.26 0.00 0.00 3.87
orly 90.56 90.10 2026/06/12 17:22:43 extend-hours 0.92000000 1.02108768 O'Reilly Automotive Inc. 0.00 90.03 90.07 0.00 0.00 0.34
ormp 3.80 3.83 2026/06/12 16:56:00 extend-hours 0 0 Oramed Pharmaceuticals Inc. 0.00 3.86 3.73 0.00 0.00 -0.68
orn 14.10 14.21 2026/06/12 16:36:49 extend-hours 0.46000000 3.23715693 Orion Group Holdings Inc 0.00 14.66 13.88 0.00 0.00 2.55
orrf 39.98 39.39 2026/06/12 15:58:14 extend-hours 0.80000000 2.03097233 Orrstown Financial Services Inc 0.00 39.80 38.67 0.00 0.00 1.35
osbc 22.51 22.36 2026/06/12 15:58:20 extend-hours 0.28000000 1.25223614 Old Second Bancorp Inc 0.00 22.42 22.01 0.00 0.00 0.57
oscr 28.24 28.63 2026/06/12 17:31:26 extend-hours -0.51010000 -1.78169752 Oscar Health Inc. 0.00 28.42 27.36 0.00 0.00 -2.47
osis 225.00 231.02 2026/06/12 17:20:02 extend-hours -5.49000000 -2.37641763 OSI Systems Inc 0.00 228.54 216.35 0.00 0.00 -3.06
osk 135.05 135.16 2026/06/12 16:10:00 extend-hours 1.09000000 0.80645161 Oshkosh Corp. 0.00 134.48 131.75 0.00 0.00 0.12
ospn 14.33 14.27 2026/06/12 15:58:17 extend-hours 0.02000000 0.14015417 OneSpan Inc. Common Stock 0.00 14.36 14.18 0.00 0.00 -0.54
oss 16.97 16.83 2026/06/12 17:32:14 extend-hours 0.14000000 0.83184789 One Stop Systems Inc. Common Stock 0.00 16.83 16.39 0.00 0.00 0.15
osur 4.16 4.19 2026/06/12 15:58:14 open -0.01000000 -0.23866348 OraSure Technologies Inc 0.00 4.20 4.14 0.00 0.00 -0.92
osw 26.29 25.01 2026/06/12 16:47:57 extend-hours 0.98000000 3.91843263 OneSpaWorld Holdings Limited Common Shares 0.00 25.58 24.45 0.00 0.00 3.23
otex 22.20 21.87 2026/06/12 17:28:56 extend-hours 0.29500000 1.34887974 Open Text Corp 0.00 22.03 22.26 0.00 0.00 0.66
otis 70.75 71.00 2026/06/12 16:52:36 extend-hours 0.62000000 0.87323944 Otis Worldwide Corporation 0.00 70.71 70.30 0.00 0.00 0.19
otlk 1.25 1.30 2026/06/12 17:33:08 extend-hours 0.15000000 11.53846154 Outlook Therapeutics Inc. Common Stock 0.00 1.24 0.90 0.00 0.00 10.85
ottr 89.47 88.84 2026/06/12 15:47:45 open 1.08000000 1.21566862 Otter Tail Corp 0.00 89.91 88.60 0.00 0.00 0.53
oust 39.80 38.91 2026/06/12 17:29:46 extend-hours 0.19000000 0.48830635 Ouster Inc. 0.00 39.81 39.48 0.00 0.00 -0.20
out 31.34 31.30 2026/06/12 16:10:00 extend-hours 0.73000000 2.33226837 OUTFRONT Media Inc. 0.00 31.22 30.79 0.00 0.00 1.65
ovbc 50.21 49.15 2026/06/12 15:58:10 extend-hours 0.98000000 1.99389624 Ohio Valley Banc Corp 0.00 50.00 48.90 0.00 0.00 1.31
ovid 2.31 2.20 2026/06/12 17:25:57 extend-hours 0.04000000 1.81818182 Ovid Therapeutics Inc. Common Stock 0.00 2.29 2.33 0.00 0.00 1.13
ovly 35.00 34.82 2026/06/12 15:47:42 open 0.35000000 1.00516944 Oak Valley Bancorp 0.00 34.94 34.62 0.00 0.00 0.32
ovv 57.36 55.54 2026/06/12 17:28:54 extend-hours 0.92000000 1.65646381 Ovintiv Inc. 0.00 57.21 57.19 0.00 0.00 0.97
owl 9.89 9.87 2026/06/12 17:23:38 extend-hours 0 0 Blue Owl Capital Inc. 0.00 9.75 9.61 0.00 0.00 -0.68
owlt 4.74 4.62 2026/06/12 16:26:31 extend-hours 0.15000000 3.24675325 Owlet Inc. 0.00 4.63 4.67 0.00 0.00 2.56
oxbr 0.94 0.85 2026/06/12 17:27:50 extend-hours 0.08700000 10.23288638 Oxbridge Re Holdings Limited 0.00 0.94 0.90 0.00 0.00 9.55
oxlc 9.13 9.20 2026/06/12 17:18:31 extend-hours -0.08000000 -0.86956522 Oxford Lane Capital Corp. 0.00 9.14 9.35 0.00 0.00 -1.55
oxm 37.94 35.71 2026/06/12 16:23:39 extend-hours 1.32000000 3.69644357 Oxford Industries Inc. 0.00 37.05 41.37 0.00 0.00 3.01
oxsq 1.37 1.39 2026/06/12 17:33:24 extend-hours -0.01000000 -0.71942446 Oxford Square Capital Corp. 0.00 1.37 1.33 0.00 0.00 -1.40
oxy 56.54 54.74 2026/06/12 17:32:59 extend-hours 1.07000000 1.95469492 Occidental Petroleum Corporation 0.00 56.03 56.68 0.00 0.00 1.27
ozk 52.00 51.91 2026/06/12 16:34:09 extend-hours 0.47000000 0.90550043 Bank OZK 0.00 52.10 50.83 0.00 0.00 0.22
paas 48.47 46.51 2026/06/12 17:31:57 extend-hours 1.73000000 3.71963019 Pan American Silver Corp. 0.00 47.64 46.64 0.00 0.00 3.03
pacb 1.32 1.34 2026/06/12 17:29:57 extend-hours -0.03020000 -2.25373134 Pacific Biosciences of California Inc. 0.00 1.34 1.37 0.00 0.00 -2.94
pack 7.26 7.23 2026/06/12 17:01:01 extend-hours 0.16000000 2.21300138 Ranpak Holdings Corp. 0.00 7.29 6.95 0.00 0.00 1.53
pacs 36.85 35.00 2026/06/12 16:22:23 extend-hours 1.52000000 4.34285714 PACS Group Inc. 0.00 36.10 35.44 0.00 0.00 3.66
pag 180.45 181.90 2026/06/12 17:30:27 extend-hours -0.06000000 -0.03298516 Penske Automotive Group Inc. 0.00 181.27 177.31 0.00 0.00 -0.72
pags 8.96 9.04 2026/06/12 16:10:00 extend-hours 0.02000000 0.22123894 PagSeguro Digital Ltd. 0.00 8.95 8.71 0.00 0.00 -0.46
pahc 31.00 31.45 2026/06/12 17:12:53 extend-hours 0.27000000 0.85850556 Phibro Animal Health Corporation Class A 0.00 31.82 31.80 0.00 0.00 0.17
pal 8.09 8.40 2026/06/12 16:51:58 extend-hours -0.05000000 -0.59523810 Proficient Auto Logistics Inc. Common Stock 0.00 8.50 7.72 0.00 0.00 -1.28
pali 1.78 1.78 2026/06/12 17:30:16 extend-hours -0.03000000 -1.68539326 Palisade Bio Inc. Common Stock 0.00 1.76 1.72 0.00 0.00 -2.37
pam 88.07 88.33 2026/06/12 15:34:24 open 0.15000000 0.16981773 PAMPA ENERGIA S.A. 0.00 88.43 84.56 0.00 0.00 -0.51
pamt 16.13 15.88 2026/06/12 15:11:28 open 0.30000000 1.88916877 PAMT CORP Common Stock 0.00 16.02 14.77 0.00 0.00 1.20
panl 7.69 7.41 2026/06/12 15:58:15 extend-hours 0.33000000 4.45344130 Pangaea Logistics Solutions Ltd. 0.00 7.62 7.35 0.00 0.00 3.77
panw 280.02 276.94 2026/06/12 17:32:02 extend-hours -1.39200000 -0.50264503 Palo Alto Networks Inc. Common Stock 0.00 279.18 270.21 0.00 0.00 -1.19
par 14.90 14.50 2026/06/12 16:10:00 extend-hours 0.28000000 1.93103448 PAR Technology Corp. 0.00 14.95 13.88 0.00 0.00 1.25
parr 56.49 55.00 2026/06/12 17:15:36 extend-hours 0.44000000 0.80000000 Par Pacific Holdings Inc. Common Stock 0.00 55.76 56.04 0.00 0.00 0.12
pasg 5.83 5.73 2026/06/12 14:16:15 open 0.21000000 3.66492147 Passage Bio Inc. Common Stock 0.00 5.75 5.53 0.00 0.00 2.98
path 10.53 10.62 2026/06/12 17:33:12 extend-hours -0.12010000 -1.13088512 UiPath Inc. 0.00 10.54 10.85 0.00 0.00 -1.82
patk 86.93 87.00 2026/06/12 15:58:15 extend-hours 0.98000000 1.12643678 Patrick Industries Inc 0.00 87.24 85.69 0.00 0.00 0.44
pavm 5.08 4.76 2026/06/12 16:21:18 extend-hours 0.11000000 2.31087582 PAVmed Inc. Common Stock 0.00 4.99 5.03 0.00 0.00 1.63
pavs 0.20 0.27 2026/06/12 17:33:26 extend-hours -0.09500000 -35.67405182 Paranovus Entertainment Technology Ltd. Class A Ordinary Shares 0.00 0.23 0.64 0.00 0.00 -36.36
pax 11.55 11.53 2026/06/12 16:42:38 extend-hours 0.05000000 0.43365134 Patria Investments Limited Class A Common Shares 0.00 11.62 11.38 0.00 0.00 -0.25
pay 21.12 20.78 2026/06/12 16:10:00 extend-hours 0.43000000 2.06929740 Paymentus Holdings Inc. 0.00 20.99 20.89 0.00 0.00 1.38
payc 136.00 132.24 2026/06/12 16:50:41 extend-hours 2.28000000 1.72413793 PAYCOM SOFTWARE INC. 0.00 133.83 135.49 0.00 0.00 1.04
payo 6.68 6.78 2026/06/12 16:48:04 extend-hours 0 0 Payoneer Global Inc. Common Stock 0.00 6.72 6.12 0.00 0.00 -0.68
pays 6.99 6.75 2026/06/12 16:42:38 extend-hours 0.30000000 4.44444444 Paysign Inc. Common Stock 0.00 6.90 6.82 0.00 0.00 3.76
payx 100.30 99.27 2026/06/12 16:55:45 extend-hours 1.36000000 1.37000101 Paychex Inc 0.00 100.28 100.12 0.00 0.00 0.69
pb 72.67 71.96 2026/06/12 16:10:00 extend-hours 1.13000000 1.57031684 Prosperity Bancshares Inc 0.00 72.38 70.79 0.00 0.00 0.89
pba 48.32 48.43 2026/06/12 17:28:54 extend-hours -0.31000000 -0.64009911 PEMBINA PIPELINE CORPORATION 0.00 48.71 48.52 0.00 0.00 -1.32
pbf 41.89 40.72 2026/06/12 17:20:40 extend-hours 0.76000000 1.86640472 PBF ENERGY INC. 0.00 41.73 41.80 0.00 0.00 1.18
pbh 47.88 47.63 2026/06/12 15:58:14 extend-hours 0.25 0.52487928 Prestige Consumer Healthcare Inc. 0.00 47.70 48.01 0.00 0.00 -0.16
pbi 17.57 17.14 2026/06/12 16:45:49 extend-hours 0.18000000 1.05017503 Pitney Bowes Inc. 0.00 17.36 16.99 0.00 0.00 0.37
pbm 3.39 3.50 2026/06/12 17:17:18 extend-hours -0.10000000 -2.85714286 Psyence Biomedical Ltd. Common Shares 0.00 3.39 3.42 0.00 0.00 -3.54
pbr.a 16.33 16.06 2026/06/12 17:31:31 extend-hours 0 0 Petroleo Brasileiro S.A.-Petrobras 0.00 16.21 16.07 0.00 0.00 -0.68
pbr 18.25 18.00 2026/06/12 17:31:49 extend-hours 0.01000000 0.05555556 PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) 0.00 18.16 18.01 0.00 0.00 -0.63
pbyi 7.14 7.26 2026/06/12 16:44:44 extend-hours 0.05000000 0.68870523 PUMA BIOTECHNOLOGY INC 0.00 7.24 7.09 0.00 0.00 0.00
pcar 118.52 118.25 2026/06/12 16:18:35 extend-hours 0.94000000 0.79492600 Paccar Inc 0.00 118.39 117.48 0.00 0.00 0.11
pcb 26.71 26.17 2026/06/12 15:58:16 extend-hours 0.54000000 2.06343141 PCB Bancorp Common Stock 0.00 26.47 25.91 0.00 0.00 1.38
pcg 16.95 16.86 2026/06/12 17:30:16 extend-hours 0.16000000 0.94899170 PG&E Corporation 0.00 16.90 16.77 0.00 0.00 0.26
pcor 42.36 42.20 2026/06/12 16:42:38 extend-hours 0.16000000 0.37914692 Procore Technologies Inc. 0.00 42.13 44.97 0.00 0.00 -0.31
pcrx 23.00 23.56 2026/06/12 15:58:18 extend-hours -0.37000000 -1.57045840 Pacira BioSciences Inc. Common Stock 0.00 23.33 23.10 0.00 0.00 -2.26
pcsa 2.17 2.35 2026/06/12 15:05:30 open -0.20000000 -8.51063830 Processa Pharmaceuticals Inc. Common 0.00 2.26 2.25 0.00 0.00 -9.20
pcsc 11.35 11.43 2026/06/12 13:33:22 open 0.13000000 1.13735783 Perceptive Capital Solutions Corp Class A Ordinary Shares 0.00 11.32 11.22 0.00 0.00 0.45
pct 8.88 9.17 2026/06/12 17:29:53 extend-hours -0.14000000 -1.52755046 PureCycle Technologies Inc. Common stock 0.00 8.97 10.52 0.00 0.00 -2.21
pcty 108.78 108.12 2026/06/12 15:58:20 extend-hours 0.61000000 0.56418794 Paylocity Holding Corporation Common Stock 0.00 108.27 111.23 0.00 0.00 -0.12
pcvx 47.46 47.30 2026/06/12 16:20:00 extend-hours 0.17000000 0.35940803 Vaxcyte Inc. Common Stock 0.00 47.83 46.79 0.00 0.00 -0.33
pcyo 10.84 10.61 2026/06/12 16:13:45 extend-hours 0.17000000 1.60226202 Pure Cycle Corporation 0.00 10.83 10.55 0.00 0.00 0.92
pd 8.96 8.68 2026/06/12 15:58:18 extend-hours 0.19000000 2.18894009 PagerDuty Inc. 0.00 8.88 8.93 0.00 0.00 1.50
pdex 63.09 62.92 2026/06/12 16:21:03 extend-hours -0.32000000 -0.50858233 Pro-Dex Inc New 0.00 62.88 63.72 0.00 0.00 -1.19
pdfs 64.68 63.71 2026/06/12 17:30:14 extend-hours 0.29000000 0.45518757 PDF Solutions Inc 0.00 64.24 58.68 0.00 0.00 -0.23
pdlb 19.45 19.26 2026/06/12 15:34:18 open 0.16000000 0.83073728 Ponce Financial Group Inc. Common Stock 0.00 19.44 19.16 0.00 0.00 0.15
pds 95.71 96.26 2026/06/12 17:28:55 extend-hours -0.55000000 -0.57136921 Precision Drilling Corporation 0.00 96.49 95.40 0.00 0.00 -1.26
pdsb 1.06 1.10 2026/06/12 17:22:12 extend-hours -0.06000000 -5.45454545 PDS Biotechnology Corporation Common Stock 0.00 1.09 1.05 0.00 0.00 -6.14
pdyn 6.45 6.88 2026/06/12 17:32:52 extend-hours -0.42000000 -6.10465116 Palladyne AI Corp. Common Stock 0.00 6.72 6.65 0.00 0.00 -6.79
pebo 37.33 36.34 2026/06/12 16:29:24 extend-hours 0.51000000 1.40341222 Peoples Bancorp Inc/OH 0.00 36.49 35.82 0.00 0.00 0.72
peco 41.98 41.73 2026/06/12 17:16:17 extend-hours 0.45000000 1.07836089 Phillips Edison & Company Inc. Common Stock 0.00 42.00 41.27 0.00 0.00 0.39
peg 79.70 79.14 2026/06/12 16:18:27 extend-hours 0.92000000 1.16249684 Public Service Enterprise Group Incorporated 0.00 79.70 78.81 0.00 0.00 0.48
pega 32.76 32.91 2026/06/12 16:42:38 extend-hours -0.05000000 -0.15192950 Pegasystems Inc 0.00 32.44 33.74 0.00 0.00 -0.84
pen 319.06 320.26 2026/06/12 16:14:01 extend-hours 0.74000000 0.23106226 Penumbra Inc. 0.00 318.55 319.67 0.00 0.00 -0.45
peng 64.78 64.14 2026/06/12 17:28:50 extend-hours 0.46000000 0.71718117 Penguin Solutions Inc. Ordinary Shares 0.00 64.62 62.19 0.00 0.00 0.03
penn 21.39 21.12 2026/06/12 17:22:58 extend-hours 0.47000000 2.22537879 PENN Entertainment Inc. Common Stock 0.00 21.70 20.51 0.00 0.00 1.54
pep 144.27 143.80 2026/06/12 17:33:31 extend-hours 0.57000000 0.39639765 PepsiCo Inc. 0.00 143.89 142.95 0.00 0.00 -0.29
pepg 1.49 1.51 2026/06/12 16:56:30 extend-hours -0.02000000 -1.32450331 PepGen Inc. Common Stock 0.00 1.50 1.42 0.00 0.00 -2.01
peri 8.49 8.24 2026/06/12 16:29:19 extend-hours 0.22000000 2.66990291 Perion Network Ltd. 0.00 8.35 8.01 0.00 0.00 1.99
pesi 10.87 9.89 2026/06/12 15:45:27 open 1.21500000 12.28513650 Perma-Fix Environmental Services Inc. 0.00 10.86 9.90 0.00 0.00 11.60
petz 1.56 1.48 2026/06/12 16:57:14 extend-hours -0.30000000 -20.27027027 TDH Holdings Inc. Common Shares 0.00 1.46 1.41 0.00 0.00 -20.95
pfbc 102.20 101.23 2026/06/12 15:47:38 open 0.63000000 0.62234515 Preferred Bank 0.00 101.73 99.64 0.00 0.00 -0.06
pfe 26.18 26.29 2026/06/12 17:33:45 extend-hours 0.01000000 0.03803728 Pfizer Inc. 0.00 26.22 25.89 0.00 0.00 -0.65
pfg 111.12 109.92 2026/06/12 16:18:29 extend-hours 1.42500000 1.29639738 Principal Financial Group Inc. 0.00 110.87 107.82 0.00 0.00 0.61
pfgc 104.31 105.00 2026/06/12 15:58:18 extend-hours 0.01000000 0.00952381 Performance Food Group Company 0.00 104.37 100.52 0.00 0.00 -0.68
pfis 63.62 63.20 2026/06/12 15:47:48 open 0.74000000 1.17088608 Peoples Financial Services Corp. 0.00 63.56 62.00 0.00 0.00 0.49
pflt 7.99 7.95 2026/06/12 17:08:29 extend-hours 0.09000000 1.13207547 PennantPark Floating Rate Capital Ltd. 0.00 7.96 8.02 0.00 0.00 0.45
pfs 23.30 23.43 2026/06/12 17:10:20 extend-hours 0.27000000 1.15236876 Provident Financial Services Inc. 0.00 23.48 23.00 0.00 0.00 0.47
pfsi 81.61 80.77 2026/06/12 15:58:20 extend-hours 0.98000000 1.21332178 PennyMac Financial Services Inc. Common Stock 0.00 81.35 80.83 0.00 0.00 0.53
pg 149.61 149.38 2026/06/12 17:33:31 extend-hours 1.27000000 0.85018075 Procter & Gamble Company 0.00 149.27 147.89 0.00 0.00 0.17
pgc 46.13 46.09 2026/06/12 16:33:58 extend-hours 0.14000000 0.30375353 Peapack-Gladstone Financial Corp 0.00 46.33 45.34 0.00 0.00 -0.38
pgen 4.47 4.57 2026/06/12 17:29:43 extend-hours -0.06000000 -1.31291028 Precigen Inc. Common Stock 0.00 4.51 3.96 0.00 0.00 -2.00
pgny 26.53 25.65 2026/06/12 16:56:21 extend-hours 0.98000000 3.82066277 Progyny Inc. Common Stock 0.00 26.14 25.96 0.00 0.00 3.14
pgr 203.25 203.22 2026/06/12 17:12:17 extend-hours 0.85000000 0.41826592 Progressive Corporation 0.00 202.57 202.33 0.00 0.00 -0.27
pgy 15.45 15.69 2026/06/12 17:29:53 extend-hours -0.26000000 -1.65710644 Pagaya Technologies Ltd. Class A Ordinary Shares 0.00 15.51 15.05 0.00 0.00 -2.34
ph 909.00 911.37 2026/06/12 17:32:24 extend-hours 1.11000000 0.12179466 Parker-Hannifin Corporation 0.00 902.56 892.08 0.00 0.00 -0.56
phat 10.40 10.46 2026/06/12 16:40:33 extend-hours 0.10000000 0.95602294 Phathom Pharmaceuticals Inc. Common Stock 0.00 10.44 10.07 0.00 0.00 0.27
phg 26.46 26.27 2026/06/12 16:42:38 extend-hours 0.35000000 1.33231823 KONINKLIJKE PHILIPS N.V. 0.00 26.32 26.11 0.00 0.00 0.65
phi 17.54 17.50 2026/06/12 16:10:00 extend-hours 0.14000000 0.80000000 PLDT Inc. 0.00 17.47 17.64 0.00 0.00 0.12
phin 85.44 83.80 2026/06/12 15:58:13 extend-hours 3.35000000 3.99761337 PHINIA Inc. 0.00 84.99 81.49 0.00 0.00 3.31
phio 1.08 1.07 2026/06/12 16:49:56 extend-hours -0.01000000 -0.93457944 Phio Pharmaceuticals Corp. Common Stock 0.00 1.08 1.07 0.00 0.00 -1.62
phm 123.60 123.63 2026/06/12 17:22:30 extend-hours -0.83000000 -0.67135808 Pultegroup Inc. 0.00 123.19 120.76 0.00 0.00 -1.36
phr 8.91 8.93 2026/06/12 16:51:53 extend-hours 0.01000000 0.11198208 Phreesia Inc. 0.00 9.03 9.24 0.00 0.00 -0.57
phun 1.93 1.96 2026/06/12 17:07:52 extend-hours -0.06000000 -3.06122449 Phunware Inc. Common Stock 0.00 1.95 1.97 0.00 0.00 -3.75
phvs 31.33 32.33 2026/06/12 16:31:58 extend-hours -1.48000000 -4.57779152 Pharvaris N.V. Ordinary Shares 0.00 31.94 31.45 0.00 0.00 -5.26
pi 128.25 131.66 2026/06/12 16:35:51 extend-hours 2.69000000 2.04314142 Impinj Inc. Common Stock 0.00 132.99 126.81 0.00 0.00 1.36
pii 71.23 70.07 2026/06/12 16:23:41 extend-hours 1.54000000 2.19780220 Polaris Inc. 0.00 70.55 68.34 0.00 0.00 1.51
piii 12.24 13.12 2026/06/12 16:26:30 extend-hours -1.32500000 -10.09908537 P3 Health Partners Inc. Common Stock 0.00 12.86 12.62 0.00 0.00 -10.78
pins 20.26 21.58 2026/06/12 17:33:25 extend-hours -1.24000000 -5.74606117 Pinterest Inc. Class A Common Stock 0.00 20.87 21.47 0.00 0.00 -6.43
pipr 79.10 78.85 2026/06/12 15:58:18 extend-hours 1.13000000 1.43310082 Piper Sandler Companies 0.00 79.56 77.70 0.00 0.00 0.75
pjt 152.37 155.62 2026/06/12 16:10:00 extend-hours -1.60000000 -1.02814548 PJT Partners Inc. 0.00 155.04 156.68 0.00 0.00 -1.71
pk 14.50 14.44 2026/06/12 16:10:00 extend-hours 0.14000000 0.96952909 Park Hotels & Resorts Inc. Common Stock 0.00 14.48 14.18 0.00 0.00 0.28
pkbk 32.10 32.13 2026/06/12 15:58:20 extend-hours 0.19000000 0.59134765 Parke Bancorp Inc. 0.00 32.03 31.74 0.00 0.00 -0.09
pke 35.56 36.14 2026/06/12 15:58:17 extend-hours -0.25 -0.69175429 Park Aerospace Corp. Common Stock 0.00 36.12 33.99 0.00 0.00 -1.38
pkg 228.23 227.16 2026/06/12 16:22:44 extend-hours 3.83000000 1.68603627 Packaging Corp of America 0.00 227.22 223.21 0.00 0.00 1.00
pkoh 34.78 34.12 2026/06/12 15:47:45 open 0.63000000 1.84642438 Park-Ohio Holdings Corp 0.00 34.79 33.34 0.00 0.00 1.16
pl 31.20 33.89 2026/06/12 17:33:39 extend-hours -2.96910000 -8.76099144 Planet Labs PBC 0.00 32.44 32.03 0.00 0.00 -9.45
plab 31.65 30.79 2026/06/12 17:33:34 extend-hours 1.07000000 3.47515427 Photronics Inc 0.00 31.29 29.97 0.00 0.00 2.79
play 12.68 13.17 2026/06/12 17:24:09 extend-hours -0.25 -1.89825361 Dave & Buster's Entertainment Inc. 0.00 13.27 12.14 0.00 0.00 -2.58
plbc 56.89 55.84 2026/06/12 15:47:50 open 0.91000000 1.62965616 Plumas Bancorp 0.00 0.00 55.13 0.00 0.00 0.94
plby 1.44 1.45 2026/06/12 16:18:44 extend-hours -0.01000000 -0.68965517 PLBY Group Inc. Common Stock 0.00 1.44 1.37 0.00 0.00 -1.37
plce 3.43 3.63 2026/06/12 17:28:49 extend-hours -0.16040000 -4.41873278 Children's Place Inc. 0.00 3.63 3.58 0.00 0.00 -5.10
pld 150.01 148.41 2026/06/12 17:15:31 extend-hours 1.61000000 1.08483256 PROLOGIS INC. 0.00 148.55 146.09 0.00 0.00 0.40
plmk 10.64 10.60 2026/06/12 14:33:17 open 0.01000000 0.09433962 Plum Acquisition Corp. IV Class A Ordinary Shares 0.00 10.62 10.64 0.00 0.00 -0.59
plmr 115.30 115.15 2026/06/12 17:28:39 extend-hours -0.30000000 -0.26052974 Palomar Holdings Inc. Common stock 0.00 0.00 110.49 0.00 0.00 -0.95
plnt 50.70 51.28 2026/06/12 17:02:09 extend-hours -0.47000000 -0.91653666 Planet Fitness Inc. 0.00 51.20 50.89 0.00 0.00 -1.60
plow 47.60 47.35 2026/06/12 17:20:42 extend-hours 0.38000000 0.80253432 DOUGLAS DYNAMICS INC. 0.00 47.09 45.93 0.00 0.00 0.12
plpc 375.42 379.39 2026/06/12 16:20:00 extend-hours -1.05000000 -0.27676006 Preformed Line Products Co 0.00 381.06 368.38 0.00 0.00 -0.96
plrx 1.15 1.15 2026/06/12 16:56:53 extend-hours 0.00520000 0.45217391 Pliant Therapeutics Inc. Common Stock 0.00 1.16 1.16 0.00 0.00 -0.23
plse 25.28 27.10 2026/06/12 17:13:17 extend-hours -2.09740000 -7.73948339 Pulse Biosciences Inc Common Stock (DE) 0.00 27.33 25.82 0.00 0.00 -8.42
pltd 8.21 8.03 2026/06/12 17:29:01 extend-hours 0.18000000 2.24159402 Direxion Daily PLTR Bear 1X Shares 0.00 8.12 7.96 0.00 0.00 1.56
pltk 3.14 3.13 2026/06/12 16:26:31 extend-hours 0.02000000 0.63897764 Playtika Holding Corp. Common Stock 0.00 3.18 3.11 0.00 0.00 -0.05
pltr 128.03 130.92 2026/06/12 17:33:55 extend-hours -3.09000000 -2.36031012 Palantir Technologies Inc. Class A Common Stock 0.00 129.40 132.23 0.00 0.00 -3.04
pltu 31.34 32.76 2026/06/12 17:33:57 extend-hours -1.48000000 -4.51770452 Direxion Daily PLTR Bull 2X Shares 0.00 32.04 33.48 0.00 0.00 -5.20
plug 2.77 2.85 2026/06/12 17:33:53 extend-hours -0.06000000 -2.10526316 Plug Power Inc. 0.00 2.79 2.96 0.00 0.00 -2.79
plur 2.28 2.25 2026/06/12 13:49:49 open 0.02000000 0.88888889 Pluri Inc. Common Stock 0.00 2.29 2.31 0.00 0.00 0.20
plus 83.26 84.23 2026/06/12 15:58:15 extend-hours -0.59000000 -0.70046302 ePlus Inc 0.00 84.13 83.02 0.00 0.00 -1.39
plxs 295.01 290.15 2026/06/12 17:21:00 extend-hours 7.09000000 2.44356367 Plexus Corp 0.00 293.57 282.54 0.00 0.00 1.76
pm 184.30 181.00 2026/06/12 17:33:31 extend-hours 3.53000000 1.95027624 Philip Morris International Inc. 0.00 184.09 180.14 0.00 0.00 1.27
pmax 2.15 2.10 2026/06/12 17:20:01 extend-hours 0.17000000 8.09523810 Powell Max Limited Class A Ordinary Shares 0.00 1.99 1.99 0.00 0.00 7.41
pmcb 0.76 0.77 2026/06/12 16:19:58 extend-hours 0.01090000 1.41742523 PharmaCyte Biotech Inc. Common Stock 0.00 0.75 0.71 0.00 0.00 0.73
pmec 0.61 0.70 2026/06/12 17:33:46 extend-hours -0.08900000 -12.72701273 Primech Holdings Ltd. Ordinary Shares 0.00 0.67 0.69 0.00 0.00 -13.41
pmts 19.04 18.94 2026/06/12 15:34:12 open 0.13000000 0.68637804 CPI Card Group Inc. Common Stock 0.00 0.00 18.00 0.00 0.00 0.00
pmvp 1.09 1.08 2026/06/12 16:27:26 extend-hours 0.02000000 1.85185185 PMV Pharmaceuticals Inc 0.00 1.10 1.09 0.00 0.00 1.17
pnbk 0.97 0.95 2026/06/12 15:47:45 open 0.03500000 3.68421053 Patriot National Bancorp Inc 0.00 0.95 0.99 0.00 0.00 3.00
pnc 237.66 235.50 2026/06/12 16:20:00 extend-hours 3.72000000 1.57961783 PNC Financial Services Group 0.00 237.20 231.95 0.00 0.00 0.89
pnfp 96.36 94.57 2026/06/12 16:18:28 extend-hours 2.62000000 2.77043460 Pinnacle Financial Partners In 0.00 95.45 95.20 0.00 0.00 2.09
pnnt 3.87 3.84 2026/06/12 17:24:42 extend-hours 0.06000000 1.56250000 Pennant Investment Corp 0.00 0.00 3.80 0.00 0.00 0.88
pnr 73.80 73.81 2026/06/12 16:18:28 extend-hours 1.23000000 1.66644086 Pentair plc 0.00 73.75 73.04 0.00 0.00 0.98
pnrg 190.80 192.98 2026/06/12 15:58:17 extend-hours 3.54000000 1.83438698 PrimeEnergy Resources Corporation Common Stock 0.00 191.14 187.69 0.00 0.00 1.15
pntg 32.70 32.78 2026/06/12 15:58:18 extend-hours 0.07000000 0.21354484 The Pennant Group Inc. Common Stock 0.00 32.75 32.29 0.00 0.00 -0.47
pnw 103.44 102.79 2026/06/12 16:42:38 extend-hours 1.04000000 1.01177157 Pinnacle West Capital Corporation 0.00 103.20 102.66 0.00 0.00 0.33
podc 4.19 4.18 2026/06/12 16:53:41 extend-hours 0.16000000 3.82775120 PodcastOne Inc. Common Stock 0.00 0.00 4.27 0.00 0.00 3.14
podd 149.70 149.61 2026/06/12 16:20:00 extend-hours 0.51000000 0.34089770 Insulet Corporation 0.00 147.90 152.29 0.00 0.00 -0.34
poet 12.62 11.14 2026/06/12 17:34:05 extend-hours 1.37000000 12.29802513 POET Technologies Inc. Common Shares 0.00 11.88 11.61 0.00 0.00 11.61
pola 1.81 1.73 2026/06/12 17:08:55 extend-hours 0.11000000 6.35838150 Polar Power Inc. Common Stock 0.00 1.78 1.78 0.00 0.00 5.67
pool 195.00 191.93 2026/06/12 17:22:08 extend-hours 2.66000000 1.38592195 Pool Corporation 0.00 195.03 189.35 0.00 0.00 0.70
por 50.80 50.28 2026/06/12 16:23:00 extend-hours 0.67000000 1.33253779 Portland General Electric Company 0.00 50.63 50.37 0.00 0.00 0.65
post 93.48 93.33 2026/06/12 15:58:18 extend-hours -0.03000000 -0.03214401 POST HOLDINGS INC. 0.00 93.12 91.97 0.00 0.00 -0.72
powi 77.88 78.08 2026/06/12 17:18:29 extend-hours -0.82660000 -1.05865779 Power Integrations Inc 0.00 78.35 76.53 0.00 0.00 -1.74
powl 296.00 295.00 2026/06/12 17:19:35 extend-hours 4.51000000 1.52881356 Powell Industries Inc 0.00 296.41 284.93 0.00 0.00 0.84
poww 2.03 2.02 2026/06/12 17:14:14 extend-hours 0.01000000 0.49504950 AMMO Inc. Common Stock 0.00 2.03 2.01 0.00 0.00 -0.19
ppc 30.67 29.17 2026/06/12 16:51:12 extend-hours 1.01000000 3.46246143 Pilgrims Pride Corporation 0.00 30.08 29.67 0.00 0.00 2.78
ppg 119.34 120.87 2026/06/12 16:18:22 extend-hours 1.10000000 0.91006867 PPG Industries Inc. 0.00 119.44 115.60 0.00 0.00 0.23
ppih 25.85 27.22 2026/06/12 16:26:10 extend-hours -1.55000000 -5.69434240 Perma-Pipe International Holdings Inc. 0.00 26.04 27.60 0.00 0.00 -6.38
ppl 35.84 35.50 2026/06/12 16:33:56 extend-hours 0.39000000 1.09859155 PPL Corporation 0.00 35.78 35.62 0.00 0.00 0.41
ppsi 4.08 4.21 2026/06/12 17:05:51 extend-hours -0.11000000 -2.61282660 Pioneer Power Solutions Inc. 0.00 4.26 4.17 0.00 0.00 -3.30
ppta 24.11 23.69 2026/06/12 17:28:54 extend-hours 0.72540000 3.06205150 Perpetua Resources Corp. Common Shares 0.00 23.89 22.85 0.00 0.00 2.38
pr 19.51 19.12 2026/06/12 16:10:00 extend-hours 0.25 1.30753138 Permian Resources Corporation 0.00 19.47 19.41 0.00 0.00 0.62
pra 24.71 24.64 2026/06/12 15:58:19 extend-hours 0.04000000 0.16233766 ProAssurance Corporation 0.00 24.61 24.70 0.00 0.00 -0.52
praa 16.00 15.50 2026/06/12 16:09:04 extend-hours 0.17000000 1.09677419 PRA Group Inc. 0.00 15.66 15.53 0.00 0.00 0.41
prax 270.00 247.26 2026/06/12 17:31:17 extend-hours 18.60000000 7.52244601 Praxis Precision Medicines Inc. Common Stock 0.00 265.41 252.13 0.00 0.00 6.84
prch 10.21 9.63 2026/06/12 17:13:35 extend-hours 0.56000000 5.81516096 Porch Group Inc. Common Stock 0.00 10.04 9.63 0.00 0.00 5.13
prct 25.70 27.51 2026/06/12 17:04:50 extend-hours -1.98500000 -7.21555798 PROCEPT BioRobotics Corporation Common Stock 0.00 25.94 27.91 0.00 0.00 -7.90
prdo 34.17 35.34 2026/06/12 15:58:15 extend-hours -1.27000000 -3.59366157 Perdoceo Education Corporation 0.00 34.78 34.54 0.00 0.00 -4.28
pre 21.64 20.69 2026/06/12 15:58:14 extend-hours 0.94000000 4.54325761 Prenetics Global Limited Class A Ordinary Share 0.00 21.54 20.39 0.00 0.00 3.86
prfx 1.37 1.44 2026/06/12 17:32:49 extend-hours -0.14000000 -9.72222222 PainReform Ltd. Ordinary Shares 0.00 1.43 1.48 0.00 0.00 -10.41
prg 38.52 37.58 2026/06/12 16:10:00 extend-hours 1.39000000 3.69877594 PROG Holdings Inc. 0.00 38.60 36.65 0.00 0.00 3.01
prgo 11.14 11.07 2026/06/12 17:24:41 extend-hours 0.24000000 2.16802168 PERRIGO COMPANY PLC 0.00 0.00 11.14 0.00 0.00 1.48
prgs 31.45 31.54 2026/06/12 15:58:14 extend-hours -0.12000000 -0.38046925 Progress Software Corp (DE) 0.00 31.50 31.47 0.00 0.00 -1.07
pri 282.01 280.49 2026/06/12 16:10:00 extend-hours 3.05000000 1.08738279 PRIMERICA INC. 0.00 283.05 273.43 0.00 0.00 0.40
prim 99.20 94.53 2026/06/12 16:28:20 extend-hours 4.15000000 4.39014070 Primoris Services Corporation 0.00 97.66 105.93 0.00 0.00 3.71
prks 45.15 46.30 2026/06/12 16:10:00 extend-hours -1.29000000 -2.78617711 United Parks & Resorts Inc. 0.00 45.71 43.91 0.00 0.00 -3.47
prlb 78.94 78.20 2026/06/12 16:27:05 extend-hours 0.98000000 1.25319693 PROTO LABS INC. 0.00 78.58 75.82 0.00 0.00 0.57
prld 4.50 4.03 2026/06/12 17:21:35 extend-hours 0.38000000 9.42928040 Prelude Therapeutics Incorporated 0.00 4.33 4.01 0.00 0.00 8.74
prm 35.63 35.20 2026/06/12 16:32:41 extend-hours 0.42000000 1.19318182 Perimeter Solutions Inc. 0.00 35.48 33.06 0.00 0.00 0.51
prmb 23.70 23.71 2026/06/12 16:35:49 extend-hours 0.61000000 2.57275411 Primo Brands Corporation 0.00 24.13 23.34 0.00 0.00 1.89
prme 2.84 2.82 2026/06/12 16:40:55 extend-hours 0.00500000 0.17730496 Prime Medicine Inc. Common Stock 0.00 2.82 2.89 0.00 0.00 -0.51
prof 6.62 6.71 2026/06/12 15:47:50 open -0.02500000 -0.37257824 Profound Medical Corp. Common Stock 0.00 6.71 6.69 0.00 0.00 -1.06
prok 1.64 1.65 2026/06/12 17:20:17 extend-hours -0.02500000 -1.51515152 ProKidney Corp. Class A Ordinary Shares 0.00 1.65 1.69 0.00 0.00 -2.20
prop 0.80 0.80 2026/06/12 17:26:17 extend-hours -0.01120000 -1.40000000 Prairie Operating Co. Common Stock 0.00 0.80 0.81 0.00 0.00 -2.08
prpl 0.43 0.41 2026/06/12 17:15:11 extend-hours 0.00160000 0.38919971 Purple Innovation Inc. Common Stock 0.00 0.42 0.40 0.00 0.00 -0.30
prpo 22.15 21.90 2026/06/12 14:33:18 open -0.53000000 -2.41998082 Precipio Inc. Common Stock 0.00 22.64 22.85 0.00 0.00 -3.10
prqr 1.44 1.44 2026/06/12 15:58:07 open 0 0 ProQR Therapeutics N.V. Ordinary Shares 0.00 1.47 1.47 0.00 0.00 -0.68
prso 0.94 0.99 2026/06/12 17:33:46 extend-hours -0.05900000 -5.96562184 Peraso Inc. Common Stock 0.00 0.96 0.98 0.00 0.00 -6.65
prsu 47.96 48.16 2026/06/12 16:10:00 extend-hours 0.21000000 0.43604651 Pursuit Attractions and Hospitality Inc. 0.00 48.03 46.03 0.00 0.00 -0.25
prta 8.25 8.26 2026/06/12 15:58:15 extend-hours -0.01000000 -0.12106538 Prothena Corporation plc Ordinary Shares 0.00 8.32 8.37 0.00 0.00 -0.81
prth 6.15 6.22 2026/06/12 16:20:13 extend-hours 0.01000000 0.16077170 Priority Technology Holdings Inc. 0.00 6.21 6.04 0.00 0.00 -0.52
prts 6.92 6.47 2026/06/12 17:20:23 extend-hours 0.43000000 6.64605873 CarParts.com Inc. Common Stock 0.00 6.50 6.05 0.00 0.00 5.96
pru 108.15 107.14 2026/06/12 17:15:25 extend-hours 1.99000000 1.85738286 Prudential Financial Inc. 0.00 108.10 105.37 0.00 0.00 1.17
prva 23.43 23.35 2026/06/12 16:20:00 extend-hours 0.07000000 0.29978587 Privia Health Group Inc. Common Stock 0.00 23.34 22.48 0.00 0.00 -0.38
przo 0.60 0.60 2026/06/12 17:29:05 extend-hours -0.00820000 -1.36666667 ParaZero Technologies Ltd. Ordinary Shares 0.00 0.61 0.62 0.00 0.00 -2.05
psa 325.94 325.52 2026/06/12 16:18:30 extend-hours 1.23000000 0.37785697 Public Storage 0.00 325.84 319.45 0.00 0.00 -0.31
psbd 10.76 10.68 2026/06/12 14:43:11 open 0.14000000 1.31086142 Palmer Square Capital BDC Inc. 0.00 10.72 10.71 0.00 0.00 0.63
psec 2.32 2.27 2026/06/12 17:32:57 extend-hours 0.02010000 0.88546256 Prospect Capital Corporation 0.00 2.31 2.25 0.00 0.00 0.20
psfe 7.08 7.00 2026/06/12 17:16:42 extend-hours 0.13000000 1.85714286 Paysafe Limited 0.00 7.08 6.96 0.00 0.00 1.17
psig 10.48 10.05 2026/06/12 17:18:27 extend-hours 0.48000000 4.77611940 PS International Group Ltd. Ordinary Shares 0.00 10.19 9.82 0.00 0.00 4.09
psix 40.83 40.65 2026/06/12 16:59:49 extend-hours 0.14000000 0.34440344 Power Solutions International Inc. Common Stock 0.00 41.16 39.37 0.00 0.00 -0.34
psmt 182.20 181.00 2026/06/12 16:21:29 extend-hours 2.01000000 1.11049724 Pricesmart Inc 0.00 182.37 177.53 0.00 0.00 0.43
psn 56.91 57.32 2026/06/12 16:39:15 extend-hours -0.58000000 -1.01186322 Parsons Corporation 0.00 56.93 57.59 0.00 0.00 -1.70
psnl 9.85 9.47 2026/06/12 17:02:30 extend-hours 0.17000000 1.79514256 Personalis Inc. Common Stock 0.00 9.54 9.91 0.00 0.00 1.11
psny 19.16 19.76 2026/06/12 17:03:37 extend-hours -0.95000000 -4.80769231 Gores Guggenheim Inc. Class A Common Stock 0.00 19.37 19.62 0.00 0.00 -5.49
pso 15.39 15.31 2026/06/12 15:58:09 extend-hours 0.08000000 0.52253429 Pearson plc 0.00 15.31 15.43 0.00 0.00 -0.16
psqh 0.52 0.48 2026/06/12 17:04:10 extend-hours -0.03360000 -6.98544699 PSQ Holdings Inc. 0.00 0.50 0.50 0.00 0.00 -7.67
pstv 5.15 5.33 2026/06/12 17:32:54 extend-hours -0.32000000 -6.00375235 PLUS THERAPEUTICS Inc. Common Stock 0.00 5.34 5.45 0.00 0.00 -6.69
psx 178.48 177.61 2026/06/12 17:32:40 extend-hours 1.35000000 0.76009234 PHILLIPS 66 0.00 179.85 180.80 0.00 0.00 0.08
ptc 113.70 118.28 2026/06/12 16:46:22 extend-hours -4.71000000 -3.98207643 PTC INC 0.00 115.47 129.71 0.00 0.00 -4.67
ptct 75.11 74.71 2026/06/12 15:58:16 extend-hours 0.43000000 0.57555883 PTC Therapeutics Inc. 0.00 75.15 73.13 0.00 0.00 -0.11
pten 11.49 11.31 2026/06/12 16:45:29 extend-hours 0 0 Patterson-UTI Energy Inc 0.00 11.57 11.69 0.00 0.00 -0.68
ptgx 110.33 109.85 2026/06/12 17:31:57 extend-hours -0.01000000 -0.00910332 Protagonist Therapeutics Inc 0.00 110.70 104.51 0.00 0.00 -0.69
ptle 5.48 5.50 2026/06/12 17:10:09 extend-hours 1.06990000 19.45272727 PTL LTD Ordinary Shares 0.00 5.68 5.58 0.00 0.00 18.77
ptlo 4.44 4.47 2026/06/12 17:28:49 extend-hours -0.03000000 -0.67114094 Portillo's Inc. Class A Common Stock 0.00 4.46 4.16 0.00 0.00 -1.36
pton 5.55 5.65 2026/06/12 17:31:30 extend-hours -0.10000000 -1.76991150 Peloton Interactive Inc. Class A Common Stock 0.00 5.61 5.63 0.00 0.00 -2.45
pubm 11.23 11.30 2026/06/12 17:29:54 extend-hours 0.08000000 0.70796460 PubMatic Inc. Class A Common Stock 0.00 11.31 11.35 0.00 0.00 0.02
puk 26.53 26.40 2026/06/12 16:28:00 extend-hours 0.54000000 2.04545455 PRUDENTIAL PLC ADS (REP 2 ORD SHARES) 0.00 26.34 25.61 0.00 0.00 1.36
pump 15.50 14.76 2026/06/12 17:23:17 extend-hours 0.72000000 4.87804878 ProPetro Holding Corp. 0.00 15.22 14.98 0.00 0.00 4.19
pvh 81.96 82.82 2026/06/12 16:10:00 extend-hours 0.15000000 0.18111567 PVH Corp. 0.00 82.26 79.55 0.00 0.00 -0.50
pvla 108.42 106.82 2026/06/12 15:47:43 open 2.43000000 2.27485490 Palvella Therapeutics Inc. Common Stock 0.00 107.25 105.95 0.00 0.00 1.59
pwp 15.69 15.45 2026/06/12 15:58:19 extend-hours 0.19000000 1.22977346 Perella Weinberg Partners Class A Common Stock 0.00 15.74 15.37 0.00 0.00 0.55
pwr 707.75 688.02 2026/06/12 17:30:54 extend-hours 25.71000000 3.73680998 Quanta Services Inc. 0.00 702.72 687.14 0.00 0.00 3.05
pxlw 7.10 6.91 2026/06/12 15:20:47 open 0.07000000 1.01302460 Pixelworks Inc 0.00 7.06 6.53 0.00 0.00 0.33
pypd 4.67 4.56 2026/06/12 16:29:08 extend-hours 0.05000000 1.09649123 PolyPid Ltd. Ordinary Shares 0.00 4.61 4.57 0.00 0.00 0.41
pypl 41.58 41.30 2026/06/12 17:32:35 extend-hours 0.34000000 0.82334423 PayPal Holdings Inc. Common Stock 0.00 41.31 41.21 0.00 0.00 0.14
pyxs 1.74 1.69 2026/06/12 17:27:02 extend-hours 0.07000000 4.14201183 Pyxis Oncology Inc. Common Stock 0.00 1.78 1.71 0.00 0.00 3.46
pzza 32.60 32.34 2026/06/12 17:05:44 extend-hours 0.26000000 0.80395795 Papa John's International Inc 0.00 32.78 32.07 0.00 0.00 0.12
qbts 23.36 23.64 2026/06/12 17:33:51 extend-hours -0.45140000 -1.90987942 D-Wave Quantum Inc. 0.00 23.75 23.94 0.00 0.00 -2.59
qcom 211.89 201.85 2026/06/12 17:34:05 extend-hours 8.93000000 4.42407729 Qualcomm Inc 0.00 208.74 207.50 0.00 0.00 3.74
qcrh 96.29 96.80 2026/06/12 15:58:15 extend-hours -0.05000000 -0.05165289 QCR Holdings Inc 0.00 96.52 95.10 0.00 0.00 -0.74
qdel 14.10 14.20 2026/06/12 15:58:15 extend-hours 0.04000000 0.28169014 QuidelOrtho Corporation Common Stock 0.00 14.21 14.08 0.00 0.00 -0.40
qgen 37.06 36.97 2026/06/12 16:10:00 extend-hours -0.36000000 -0.97376251 QIAGEN N.V. 0.00 37.04 37.04 0.00 0.00 -1.66
qlys 111.20 110.75 2026/06/12 17:28:06 extend-hours 0.41000000 0.37020316 Qualys Inc. Common Stock 0.00 112.33 110.48 0.00 0.00 -0.31
qmco 14.00 13.10 2026/06/12 17:32:04 extend-hours 0.78000000 5.95419847 Quantum Corporation 0.00 13.62 12.95 0.00 0.00 5.27
qncx 0.94 0.94 2026/06/12 17:15:50 extend-hours -0.00960000 -1.02149393 Quince Therapeutics Inc. Common Stock 0.00 0.95 0.96 0.00 0.00 -1.71
qnst 12.00 12.25 2026/06/12 16:16:50 extend-hours 0.15000000 1.22448980 QuinStreet Inc. 0.00 12.35 12.13 0.00 0.00 0.54
qqq 722.28 717.61 2026/06/12 17:34:06 extend-hours 5.12990000 0.71485905 Invesco QQQ Trust Series 1 0.00 719.51 710.19 0.00 0.00 0.03
qqqe 120.58 118.38 2026/06/12 16:20:43 extend-hours 1.39000000 1.17418483 Direxion NASDAQ-100 Equal Weighted Index Shares 0.00 119.24 117.20 0.00 0.00 0.49
qrhc 1.33 1.37 2026/06/12 15:16:23 open 0.04000000 2.91970803 Quest Resource Holding Corporation 0.00 1.36 1.33 0.00 0.00 2.24
qrvo 98.23 96.96 2026/06/12 16:56:58 extend-hours 0.93000000 0.95915842 Qorvo Inc. 0.00 98.13 97.89 0.00 0.00 0.27
qs 7.12 7.22 2026/06/12 17:32:36 extend-hours -0.09000000 -1.24653740 QuantumScape Corporation 0.00 7.22 7.33 0.00 0.00 -1.93
qsi 0.97 0.98 2026/06/12 17:30:49 extend-hours -0.00640000 -0.64981216 Quantum-Si Incorporated Class A Common Stock 0.00 0.97 0.99 0.00 0.00 -1.33
qsr 74.94 74.33 2026/06/12 17:28:54 extend-hours 0.95000000 1.27808422 Restaurant Brands International Inc. 0.00 74.54 73.15 0.00 0.00 0.59
qtrx 3.12 3.03 2026/06/12 17:33:30 extend-hours 0.13000000 4.29042904 Quanterix Corporation Common Stock 0.00 3.08 3.12 0.00 0.00 3.61
qttb 12.72 12.70 2026/06/12 16:51:25 extend-hours -0.06000000 -0.47244094 Q32 Bio Inc. Common Stock 0.00 13.11 12.59 0.00 0.00 -1.16
qtwo 43.89 43.04 2026/06/12 16:10:00 extend-hours 0.57000000 1.32434944 Q2 Holdings Inc 0.00 43.79 44.35 0.00 0.00 0.64
quad 7.66 7.56 2026/06/12 16:14:36 extend-hours 0.09000000 1.19047619 QUAD/GRAPHICS INC. 0.00 7.60 7.54 0.00 0.00 0.51
qubt 9.92 10.01 2026/06/12 17:33:37 extend-hours 0.01130000 0.11288711 Quantum Computing Inc. Common 0.00 10.03 9.89 0.00 0.00 -0.57
quik 22.23 21.97 2026/06/12 17:19:25 extend-hours 0.43000000 1.95721438 QuickLogic Corp 0.00 21.88 20.62 0.00 0.00 1.27
qure 27.57 26.87 2026/06/12 17:25:46 extend-hours 0.68000000 2.53070339 uniQure N.V. 0.00 27.64 26.85 0.00 0.00 1.85
qxo 16.63 16.81 2026/06/12 17:33:18 extend-hours -0.07040000 -0.41879833 QXO Inc. 0.00 16.68 16.02 0.00 0.00 -1.10
r 280.40 282.92 2026/06/12 17:33:35 extend-hours -0.01000000 -0.00353457 Ryder System Inc. 0.00 281.42 274.01 0.00 0.00 -0.69
race 354.91 360.45 2026/06/12 17:29:01 extend-hours -10.49410000 -2.91138854 Ferrari N.V. 0.00 358.72 353.94 0.00 0.00 -3.60
rail 8.05 8.23 2026/06/12 17:24:27 extend-hours -0.10000000 -1.21506683 FreightCar America Inc. 0.00 8.34 8.02 0.00 0.00 -1.90
rain 2.08 2.03 2026/06/12 16:26:37 extend-hours 0.02930000 1.44334975 Rain Enhancement Technologies Holdco Inc. Class A Common Stock 0.00 2.02 2.09 0.00 0.00 0.76
ramp 37.62 37.57 2026/06/12 16:10:00 extend-hours 0 0 LiveRamp Holdings Inc. Common Stock 0.00 37.59 37.56 0.00 0.00 -0.68
rani 0.78 0.79 2026/06/12 17:28:36 extend-hours -0.02200000 -2.79898219 Rani Therapeutics Holdings Inc. Class A Common Stock 0.00 0.79 0.80 0.00 0.00 -3.48
rapp 39.15 35.62 2026/06/12 17:27:36 extend-hours 3.19000000 8.95564290 Rapport Therapeutics Inc. Common Stock 0.00 38.20 36.24 0.00 0.00 8.27
rare 24.14 24.08 2026/06/12 17:27:05 extend-hours 0.12000000 0.49833887 Ultragenyx Pharmaceutical Inc. 0.00 24.39 22.94 0.00 0.00 -0.19
rave 3.34 3.29 2026/06/12 17:24:31 extend-hours 0.11000000 3.34346505 Rave Restaurant Group Inc. 0.00 3.37 3.15 0.00 0.00 2.66
raya 3.10 3.50 2026/06/12 17:28:22 extend-hours -0.37000000 -10.57142857 Erayak Power Solution Group Inc. Class A Ordinary Shares 0.00 3.26 3.49 0.00 0.00 -11.26
rba 107.61 106.20 2026/06/12 17:28:54 extend-hours 1.51000000 1.42184557 RB Global Inc. 0.00 107.69 105.77 0.00 0.00 0.74
rbb 24.73 24.50 2026/06/12 15:58:16 extend-hours 0.24000000 0.97959184 RBB Bancorp Common Stock 0.00 24.68 24.39 0.00 0.00 0.29
rbbn 2.70 2.70 2026/06/12 17:18:14 extend-hours -0.01000000 -0.37037037 Ribbon Communications Inc. Common Stock 0.00 2.71 2.73 0.00 0.00 -1.06
rbc 604.32 614.78 2026/06/12 17:29:10 extend-hours -3.82000000 -0.62136049 RBC Bearings Incorporated 0.00 604.13 593.55 0.00 0.00 -1.31
rbcaa 88.03 87.23 2026/06/12 15:47:45 open 0.78500000 0.89991975 Republic Bancorp Inc/KY 0.00 0.00 86.03 0.00 0.00 0.22
rbkb 16.75 16.48 2026/06/12 15:47:46 open 0.16000000 0.97087379 Rhinebeck Bancorp Inc. Common Stock 0.00 0.00 16.45 0.00 0.00 0.29
rblx 43.06 43.63 2026/06/12 17:32:45 extend-hours -0.16000000 -0.36672015 Roblox Corporation 0.00 43.26 42.58 0.00 0.00 -1.05
rbrk 68.55 71.39 2026/06/12 17:32:34 extend-hours -3.16000000 -4.42639025 Rubrik Inc. 0.00 70.35 71.42 0.00 0.00 -5.11
rc 1.73 1.75 2026/06/12 17:28:53 extend-hours -0.0383 -2.18857143 Ready Capital Corporation 0.00 1.74 1.70 0.00 0.00 -2.87
rcat 11.24 12.01 2026/06/12 17:32:52 extend-hours -0.78000000 -6.49458784 Red Cat Holdings Inc. Common Stock 0.00 11.52 11.79 0.00 0.00 -7.18
rcel 4.00 3.98 2026/06/12 17:10:05 extend-hours -0.06000000 -1.50753769 Avita Medical Inc. Common Stock 0.00 3.98 4.10 0.00 0.00 -2.19
rci 38.54 39.02 2026/06/12 17:28:56 extend-hours -0.21000000 -0.53818555 Rogers Communications Inc. 0.00 38.57 38.14 0.00 0.00 -1.22
rckt 2.74 2.66 2026/06/12 17:24:32 extend-hours 0.08000000 3.00751880 Rocket Pharmaceuticals Inc. Common Stock 0.00 2.73 2.68 0.00 0.00 2.32
rcky 40.11 39.67 2026/06/12 15:58:13 open 0.43500000 1.09654651 Rocky Brands Inc. 0.00 40.05 38.74 0.00 0.00 0.41
rcl 294.40 289.00 2026/06/12 17:31:46 extend-hours 6.44000000 2.22837370 Royal Caribbean Group 0.00 291.23 280.63 0.00 0.00 1.54
rcmt 25.75 24.89 2026/06/12 15:58:05 extend-hours 0.59000000 2.37042989 RCM Technologies Inc 0.00 25.41 24.53 0.00 0.00 1.69
rcus 24.20 23.50 2026/06/12 16:34:23 extend-hours 0.5 2.12765957 Arcus Biosciences Inc. 0.00 23.59 23.26 0.00 0.00 1.44
rdac 6.41 7.20 2026/06/12 17:27:33 extend-hours -0.03000000 -0.41666667 Rising Dragon Acquisition Corp. Ordinary Shares 0.00 6.31 7.05 0.00 0.00 -1.10
rdcm 12.90 12.74 2026/06/12 16:49:50 extend-hours 0.17000000 1.33437991 Radcom Ltd. 0.00 12.79 12.69 0.00 0.00 0.65
rddt 162.54 172.49 2026/06/12 17:33:33 extend-hours -10.86000000 -6.29601716 Reddit Inc. 0.00 166.45 171.58 0.00 0.00 -6.98
rdhl 0.75 0.90 2026/06/12 17:33:23 extend-hours -0.17100000 -19.10614525 Redhill Biopharma Ltd. 0.00 0.83 0.91 0.00 0.00 -19.79
rdi 1.28 1.26 2026/06/12 17:26:44 extend-hours 0.04000000 3.17460317 Reading International Inc Class A Common Stock 0.00 1.25 1.20 0.00 0.00 2.49
rdn 34.66 34.21 2026/06/12 16:10:00 extend-hours 0.52000000 1.52002338 Radian Group Inc. 0.00 34.62 34.19 0.00 0.00 0.84
rdnt 57.00 58.33 2026/06/12 17:24:41 extend-hours -1.34000000 -2.29727413 RadNet Inc. Common Stock 0.00 58.85 56.72 0.00 0.00 -2.98
rdvt 54.95 55.69 2026/06/12 15:58:15 extend-hours -0.68000000 -1.22104507 Red Violet Inc. Common Stock 0.00 55.78 54.19 0.00 0.00 -1.91
rdw 15.27 16.28 2026/06/12 17:34:31 extend-hours -1.82000000 -11.17936118 Redwire Corporation 0.00 16.52 16.71 0.00 0.00 -11.86
rdwr 28.23 28.95 2026/06/12 16:12:49 extend-hours -0.88000000 -3.03972366 Radware Ltd. 0.00 28.27 28.42 0.00 0.00 -3.72
rdzn 1.65 1.63 2026/06/12 17:27:25 extend-hours 0.03250000 1.99386503 Roadzen Inc. Ordinary Shares 0.00 1.65 1.65 0.00 0.00 1.31
real 10.33 9.95 2026/06/12 17:16:08 extend-hours 0.24000000 2.41206030 The RealReal Inc. Common Stock 0.00 10.14 9.47 0.00 0.00 1.73
reax 1.67 1.58 2026/06/12 17:28:46 extend-hours 0.07530000 4.76582278 REAL BROKERAGE INC 0.00 1.60 1.65 0.00 0.00 4.08
refi 11.38 11.34 2026/06/12 15:47:45 open 0.06000000 0.52910053 Chicago Atlantic Real Estate Finance Inc. Common Stock 0.00 11.34 11.33 0.00 0.00 -0.16
reg 80.28 80.47 2026/06/12 16:18:34 extend-hours -0.41000000 -0.50950665 Regency Centers Corporation 0.00 80.42 79.32 0.00 0.00 -1.19
regn 618.00 613.11 2026/06/12 17:27:39 extend-hours 0.66000000 0.10764789 Regeneron Pharmaceuticals Inc 0.00 612.55 614.71 0.00 0.00 -0.58
rekr 0.70 0.70 2026/06/12 17:33:53 extend-hours -0.01400000 -2.00000000 Rekor Systems Inc. Common Stock 0.00 0.70 0.71 0.00 0.00 -2.68
rell 17.58 17.45 2026/06/12 15:58:20 extend-hours 0.18000000 1.03151862 Richardson Electronics Ltd 0.00 17.58 16.73 0.00 0.00 0.35
relx 33.60 33.24 2026/06/12 16:55:57 extend-hours 0.64000000 1.92568076 RELX PLC 0.00 33.39 34.22 0.00 0.00 1.24
rely 19.08 19.07 2026/06/12 15:58:19 extend-hours 0.29000000 1.52071316 Remitly Global Inc. Common Stock 0.00 19.00 18.59 0.00 0.00 0.84
rent 3.50 3.52 2026/06/12 16:27:29 extend-hours -0.06000000 -1.70454545 Rent the Runway Inc. Class A Common Stock 0.00 0.00 3.44 0.00 0.00 -2.39
repl 8.90 8.62 2026/06/12 17:29:58 extend-hours 0.16000000 1.85614849 Replimune Group Inc. 0.00 8.79 8.94 0.00 0.00 1.17
res 7.19 6.97 2026/06/12 16:10:00 extend-hours 0.12000000 1.72166428 RPC Inc. 0.00 0.00 7.02 0.00 0.00 1.04
reto 2.67 2.82 2026/06/12 16:27:27 extend-hours -0.13000000 -4.60992908 ReTo Eco-Solutions Inc. Class A Shares 0.00 2.68 2.54 0.00 0.00 -5.29
rex 43.94 42.60 2026/06/12 16:10:00 extend-hours 0.94000000 2.20657277 REX American Resources Corp. 0.00 0.00 44.15 0.00 0.00 1.52
rexr 35.09 34.88 2026/06/12 16:10:00 extend-hours 0.38000000 1.08944954 REXFORD INDUSTRIAL REALTY INC. 0.00 0.00 34.46 0.00 0.00 0.40
reyn 23.52 23.52 2026/06/12 15:58:18 extend-hours 0.11000000 0.46768707 Reynolds Consumer Products Inc. Common Stock 0.00 23.57 23.06 0.00 0.00 -0.22
rezi 31.61 31.64 2026/06/12 16:22:13 extend-hours 0.36000000 1.13780025 Resideo Technologies Inc. Common Stock 0.00 31.81 30.91 0.00 0.00 0.45
rf 29.21 29.15 2026/06/12 17:31:17 extend-hours 0.32000000 1.09777015 Regions Financial Corp. 0.00 29.19 28.74 0.00 0.00 0.41
rfil 19.15 19.25 2026/06/12 17:28:48 extend-hours 0.56470000 2.93381131 RF Industries Ltd 0.00 18.98 17.14 0.00 0.00 2.25
rfl 2.25 2.16 2026/06/12 17:16:47 extend-hours 0.14500000 6.71296296 Rafael Holdings Inc. Class B Common Stock 0.00 2.24 1.87 0.00 0.00 6.03
rga 210.45 207.72 2026/06/12 16:10:00 extend-hours 4.27000000 2.05565184 Reinsurance Group of America Incorporated 0.00 209.65 205.24 0.00 0.00 1.37
rgc 18.60 19.70 2026/06/12 17:22:03 extend-hours -0.86000000 -4.36548223 Regencell Bioscience Holdings Limited Ordinary Shares 0.00 19.51 20.14 0.00 0.00 -5.05
rgen 130.65 133.58 2026/06/12 15:58:14 extend-hours -2.74000000 -2.05120527 Repligen Corp 0.00 0.00 128.37 0.00 0.00 -2.74
rgld 207.57 206.90 2026/06/12 17:28:50 extend-hours 3 1.45001088 Royal Gold Inc 0.00 206.67 204.30 0.00 0.00 0.77
rgnx 6.57 6.36 2026/06/12 17:20:57 extend-hours 0.29000000 4.55974843 REGENXBIO Inc. 0.00 6.53 6.27 0.00 0.00 3.88
rgp 4.68 4.69 2026/06/12 15:47:50 open -0.02000000 -0.42643923 Resources Connection 0.00 4.69 4.63 0.00 0.00 -1.11
rgr 39.35 39.27 2026/06/12 16:52:00 extend-hours 0.17000000 0.43290043 Sturm Ruger & Company Inc. 0.00 39.28 38.96 0.00 0.00 -0.25
rgs 27.30 27.42 2026/06/12 15:58:06 extend-hours -0.56000000 -2.04230489 Regis Corporation 0.00 27.40 27.23 0.00 0.00 -2.73
rgti 21.04 20.66 2026/06/12 17:33:50 extend-hours 0.40000000 1.93610842 Rigetti Computing Inc. Common Stock 0.00 21.02 20.53 0.00 0.00 1.25
rh 153.37 159.32 2026/06/12 17:29:38 extend-hours -5.95400000 -3.73713281 RH 0.00 153.44 150.76 0.00 0.00 -4.42
rhi 32.49 31.50 2026/06/12 16:39:39 extend-hours 0.90000000 2.85714286 Robert Half Inc. 0.00 32.34 31.37 0.00 0.00 2.17
rhp 122.71 122.51 2026/06/12 16:23:39 extend-hours 1.36000000 1.11011346 Ryman Hospitality Properties Inc 0.00 122.14 120.11 0.00 0.00 0.43
ribbu 15.96 12.39 2026/06/12 15:16:23 open 1.61000000 12.99435028 Ribbon Acquisition Corp Unit 0.00 13.09 12.89 0.00 0.00 12.31
rick 27.15 26.93 2026/06/12 15:47:50 open 0.43000000 1.59673227 RCI Hospitality Holdings Inc. 0.00 27.23 25.75 0.00 0.00 0.91
rig 6.05 6.06 2026/06/12 17:31:09 extend-hours 0 0 Transocean LTD. 0.00 6.03 6.01 0.00 0.00 -0.68
rigl 33.51 32.08 2026/06/12 17:24:26 extend-hours 0.92000000 2.86783042 Rigel Pharmaceuticals Inc. (New) 0.00 32.87 31.10 0.00 0.00 2.18
rily 8.73 8.50 2026/06/12 16:16:59 extend-hours 0.26000000 3.05882353 B. RILEY FINANCIAL INC. 0.00 8.78 8.49 0.00 0.00 2.37
rime 0.64 0.67 2026/06/12 17:33:00 extend-hours -0.03510000 -5.23880597 Algorhythm Holdings Inc. Common Stock 0.00 0.66 0.68 0.00 0.00 -5.92
rio 105.50 104.20 2026/06/12 17:32:58 extend-hours 1.86000000 1.78502879 Rio Tinto plc 0.00 103.62 101.15 0.00 0.00 1.10
riot 26.61 26.68 2026/06/12 17:33:59 extend-hours 0.46650000 1.74850075 Riot Platforms Inc. Common Stock 0.00 26.61 25.41 0.00 0.00 1.06
ritm 9.29 9.28 2026/06/12 17:33:05 extend-hours 0.05000000 0.53879310 Rithm Capital Corp. 0.00 9.31 9.20 0.00 0.00 -0.15
ritr 0.63 0.77 2026/06/12 17:33:53 extend-hours -0.11120000 -14.44343421 Reitar Logtech Holdings Limited Ordinary shares 0.00 0.74 0.57 0.00 0.00 -15.13
rivn 16.71 15.68 2026/06/12 17:34:00 extend-hours 1.19000000 7.59170654 Rivian Automotive Inc. Class A Common Stock 0.00 16.02 16.00 0.00 0.00 6.91
rjf 154.40 151.09 2026/06/12 16:42:38 extend-hours 3.98000000 2.63419154 Raymond James Financial Inc. 0.00 0.00 150.80 0.00 0.00 1.95
rkda 1.01 0.98 2026/06/12 17:30:05 extend-hours -0.05870000 -5.98979592 Arcadia Biosciences Inc. 0.00 1.02 0.99 0.00 0.00 -6.67
rklb 103.30 118.02 2026/06/12 17:34:50 extend-hours -11.56000000 -9.79495001 Rocket Lab USA Inc. Common Stock 0.00 110.68 109.03 0.00 0.00 -10.48
rkt 13.10 13.53 2026/06/12 17:32:44 extend-hours -0.33000000 -2.43902439 Rocket Companies Inc. 0.00 13.30 12.87 0.00 0.00 -3.12
rl 405.50 400.00 2026/06/12 17:30:07 extend-hours 10.68000000 2.67000000 Ralph Lauren Corporation 0.00 401.47 384.05 0.00 0.00 1.99
rlay 14.75 14.21 2026/06/12 17:30:05 extend-hours 0.57000000 4.01125968 Relay Therapeutics Inc. Common Stock 0.00 14.66 13.97 0.00 0.00 3.33
rli 54.11 54.01 2026/06/12 16:57:12 extend-hours 0.22000000 0.40733198 RLI Corp. 0.00 54.46 53.19 0.00 0.00 -0.28
rlmd 6.78 6.55 2026/06/12 17:15:37 extend-hours 0.13000000 1.98473282 Relmada Therapeutics Inc. Common Stock 0.00 6.72 6.25 0.00 0.00 1.30
rlyb 15.94 16.03 2026/06/12 15:31:39 open 0 0 Rallybio Corporation Common Stock 0.00 16.06 15.93 0.00 0.00 -0.68
rm 37.21 36.96 2026/06/12 16:10:00 extend-hours 0.38000000 1.02813853 REGIONAL MANAGEMENT CORP 0.00 37.26 36.34 0.00 0.00 0.34
rmax 9.00 9.13 2026/06/12 17:03:58 extend-hours -0.01000000 -0.10952903 RE/MAX HOLDINGS INC. 0.00 9.13 9.19 0.00 0.00 -0.79
rmbi 14.87 14.70 2026/06/12 15:58:15 extend-hours 0.16000000 1.08843537 Richmond Mutual Bancorporation Inc. Common Stock 0.00 14.83 14.80 0.00 0.00 0.40
rmbs 149.00 144.87 2026/06/12 17:27:26 extend-hours 2.09000000 1.44267274 Rambus Inc 0.00 145.22 145.35 0.00 0.00 0.76
rmco 2.61 2.66 2026/06/12 14:16:13 open 0.03000000 1.12781955 Royalty Management Holding Corporation Class A Common Stock 0.00 2.72 2.58 0.00 0.00 0.44
rmd 196.50 194.97 2026/06/12 17:29:59 extend-hours 2.39000000 1.22582961 ResMed Inc. 0.00 194.18 194.48 0.00 0.00 0.54
rmni 4.16 4.16 2026/06/12 15:58:17 extend-hours -0.01000000 -0.24038462 Rimini Street Inc. (DE) Common Stock 0.00 4.19 4.15 0.00 0.00 -0.93
rmr 21.37 20.99 2026/06/12 16:12:59 extend-hours 0.45000000 2.14387804 The RMR Group Inc. Class A Common Stock 0.00 21.15 20.79 0.00 0.00 1.46
rmsg 0.60 0.61 2026/06/12 17:34:05 extend-hours -0.05100000 -8.36065574 Real Messenger Corporation Ordinary Shares 0.00 0.64 0.92 0.00 0.00 -9.05
rmti 0.63 0.62 2026/06/12 15:47:43 open 0.00220000 0.35335689 Rockwell Medical Inc. (DE) Common Stock 0.00 0.63 0.65 0.00 0.00 -0.33
rna 12.35 12.43 2026/06/12 15:58:17 extend-hours -0.06000000 -0.48270314 Avidity Biosciences Inc. Common Stock 0.00 12.37 11.93 0.00 0.00 -1.17
rnac 9.41 8.08 2026/06/12 17:25:17 extend-hours 1.21000000 14.97524752 Cartesian Therapeutics Inc. Common Stock 0.00 8.97 7.26 0.00 0.00 14.29
rnaz 5.58 5.30 2026/06/12 17:33:40 extend-hours -0.36000000 -6.79245283 TransCode Therapeutics Inc. Common Stock 0.00 5.40 5.37 0.00 0.00 -7.48
rng 38.57 37.85 2026/06/12 15:58:14 extend-hours 0.97000000 2.56274769 RINGCENTRAL INC. 0.00 38.44 39.57 0.00 0.00 1.88
rngr 15.85 15.96 2026/06/12 16:10:00 extend-hours 0.01000000 0.06265664 Ranger Energy Services Inc. 0.00 16.03 15.76 0.00 0.00 -0.62
rnr 300.88 300.84 2026/06/12 16:42:38 extend-hours 2.73000000 0.90745911 RenaissanceRe Holdings Ltd. 0.00 300.08 291.35 0.00 0.00 0.22
rnst 42.81 42.50 2026/06/12 16:10:00 extend-hours 0.55000000 1.29411765 Renasant Corporation 0.00 42.84 41.74 0.00 0.00 0.61
rntx 0.96 0.92 2026/06/12 15:58:17 extend-hours 0.03230000 3.50515464 Rein Therapeutics Inc. Common Stock 0.00 0.90 0.93 0.00 0.00 2.82
rnw 6.44 6.35 2026/06/12 15:58:13 extend-hours 0.09000000 1.41732283 ReNew Energy Global plc Class A Ordinary Shares 0.00 6.43 6.16 0.00 0.00 0.73
rnxt 0.84 0.86 2026/06/12 16:56:02 extend-hours -0.02390000 -2.79532164 RenovoRx Inc. Common Stock 0.00 0.86 0.86 0.00 0.00 -3.48
road 114.60 106.05 2026/06/12 16:43:31 extend-hours 8.17000000 7.70391325 Construction Partners Inc. Class A Common Stock 0.00 111.26 108.27 0.00 0.00 7.02
rock 41.10 39.66 2026/06/12 17:13:27 extend-hours 0.89000000 2.24407463 Gibraltar Industries Inc. 0.00 0.00 38.31 0.00 0.00 1.56
rog 151.72 146.34 2026/06/12 15:58:18 extend-hours 5.07000000 3.46453465 Rogers Corporation 0.00 151.05 142.32 0.00 0.00 2.78
roiv 30.59 30.00 2026/06/12 17:09:39 extend-hours 0.31000000 1.03333333 Roivant Sciences Ltd. Common Shares 0.00 30.30 29.09 0.00 0.00 0.35
rok 459.40 462.33 2026/06/12 17:11:43 extend-hours 1.75 0.37851751 Rockwell Automation Inc. 0.00 461.46 451.30 0.00 0.00 -0.31
roku 144.72 124.81 2026/06/12 17:35:02 extend-hours 25.36 20.31888470 Roku Inc. Class A Common Stock 0.00 127.27 124.50 0.00 0.00 19.63
rol 47.29 47.07 2026/06/12 16:21:29 extend-hours 0.14000000 0.29742936 Rollins Inc. 0.00 47.07 47.20 0.00 0.00 -0.39
roma 7.77 7.12 2026/06/12 15:03:36 open 0.71500000 10.04213483 Roma Green Finance Limited Ordinary Shares 0.00 7.46 6.94 0.00 0.00 9.36
root 54.42 54.53 2026/06/12 17:28:32 extend-hours 0.16000000 0.29341647 Root Inc. Class A Common Stock 0.00 55.90 54.32 0.00 0.00 -0.39
rop 334.97 331.36 2026/06/12 16:18:38 extend-hours 2.26000000 0.68203766 Roper Technologies Inc. Common Stock 0.00 334.66 333.85 0.00 0.00 0.00
rost 243.00 241.36 2026/06/12 17:32:37 extend-hours 3.83000000 1.58684123 Ross Stores Inc 0.00 240.69 233.07 0.00 0.00 0.90
rpay 3.38 3.43 2026/06/12 15:58:15 extend-hours -0.05000000 -1.45772595 Repay Holdings Corporation Class A Common Stock 0.00 3.44 3.42 0.00 0.00 -2.14
rpd 7.15 7.11 2026/06/12 15:58:15 extend-hours 0.01000000 0.14064698 Rapid7 Inc. Common Stock 0.00 7.19 7.24 0.00 0.00 -0.54
rpid 1.77 1.90 2026/06/12 16:49:16 extend-hours -0.12000000 -6.31578947 Rapid Micro Biosystems Inc. Class A Common Stock 0.00 1.84 1.90 0.00 0.00 -7.00
rpm 107.05 107.56 2026/06/12 16:18:23 extend-hours -0.48000000 -0.44626255 RPM International Inc. 0.00 0.00 105.76 0.00 0.00 -1.13
rprx 54.87 55.64 2026/06/12 17:00:04 extend-hours -0.42000000 -0.75492046 Royalty Pharma plc Class A Ordinary Shares 0.00 55.11 55.17 0.00 0.00 -1.44
rr 2.15 2.13 2026/06/12 17:32:48 extend-hours -0.16000000 -7.51173709 Richtech Robotics Inc. Class B Common Stock 0.00 2.15 2.30 0.00 0.00 -8.20
rrbi 92.38 91.90 2026/06/12 15:58:19 extend-hours 1.27000000 1.38193689 Red River Bancshares Inc. Common Stock 0.00 92.44 91.67 0.00 0.00 0.70
rrc 38.59 37.55 2026/06/12 16:10:00 extend-hours 0.59000000 1.57123835 Range Resources Corp 0.00 38.57 38.72 0.00 0.00 0.89
rrgb 5.28 4.79 2026/06/12 17:24:58 extend-hours 0.37000000 7.72442589 Red Robin Gourmet Burgers Inc 0.00 0.00 4.51 0.00 0.00 7.04
rrr 63.25 62.52 2026/06/12 16:33:58 extend-hours 0.79000000 1.26359565 Red Rock Resorts Inc. Class A Common Stock 0.00 62.69 60.42 0.00 0.00 0.58
rrx 212.32 213.58 2026/06/12 16:24:50 extend-hours 1.07000000 0.50098324 Regal Rexnord Corporation 0.00 0.00 207.93 0.00 0.00 -0.18
rs 413.43 414.72 2026/06/12 16:18:39 extend-hours 3 0.72337963 Reliance Inc. 0.00 414.14 401.77 0.00 0.00 0.04
rsg 209.91 207.42 2026/06/12 16:47:42 extend-hours 1.86000000 0.89673127 Republic Services Inc. 0.00 209.10 209.28 0.00 0.00 0.21
rsi 29.30 29.44 2026/06/12 17:15:11 extend-hours 0.29000000 0.98505435 Rush Street Interactive Inc. 0.00 29.42 27.93 0.00 0.00 0.30
rskd 4.91 4.91 2026/06/12 17:27:30 extend-hours -0.03000000 -0.61099796 Riskified Ltd. 0.00 4.95 4.88 0.00 0.00 -1.30
rsss 2.38 2.25 2026/06/12 17:16:58 extend-hours 0.08000000 3.55555556 RESEARCH SOLUTIONS INC 0.00 2.32 2.26 0.00 0.00 2.87
rsvr 10.28 10.28 2026/06/12 15:47:43 open -0.01000000 -0.09727626 Reservoir Media Inc. Common Stock 0.00 0.00 10.28 0.00 0.00 -0.78
rtx 183.53 184.69 2026/06/12 17:33:31 extend-hours -0.68000000 -0.36818453 RTX Corporation 0.00 183.89 181.05 0.00 0.00 -1.05
rum 7.18 7.57 2026/06/12 17:33:31 extend-hours -0.36000000 -4.75561427 Rumble Inc. Class A Common Stock 0.00 7.38 7.45 0.00 0.00 -5.44
run 12.90 12.64 2026/06/12 17:34:00 extend-hours 0.35000000 2.76898734 Sunrun Inc 0.00 12.76 12.79 0.00 0.00 2.08
rusha 70.10 69.31 2026/06/12 15:58:18 extend-hours 0.89000000 1.28408599 Rush Enterprises Inc 0.00 69.78 68.28 0.00 0.00 0.60
rushb 70.90 70.31 2026/06/12 15:58:20 extend-hours 0.71000000 1.00981368 Rush Enterprises Inc 0.00 71.30 69.09 0.00 0.00 0.33
rvlv 20.59 20.63 2026/06/12 15:58:20 extend-hours 0.19000000 0.92098885 Revolve Group Inc. 0.00 21.09 19.90 0.00 0.00 0.24
rvmd 153.87 150.40 2026/06/12 17:33:52 extend-hours 5.26990000 3.50392287 Revolution Medicines Inc. Common Stock 0.00 151.61 148.14 0.00 0.00 2.82
rvty 99.20 102.34 2026/06/12 16:25:24 extend-hours -1.86000000 -1.81747117 Revvity Inc. 0.00 99.77 100.88 0.00 0.00 -2.50
rway 6.03 6.09 2026/06/12 17:35:03 extend-hours -0.06000000 -0.98522167 Runway Growth Finance Corp. Common Stock 0.00 0.00 6.05 0.00 0.00 -1.67
rxo 27.69 28.76 2026/06/12 17:16:34 extend-hours -0.15000000 -0.52155772 RXO Inc. 0.00 28.62 28.30 0.00 0.00 -1.21
rxrx 3.18 3.20 2026/06/12 17:32:10 extend-hours 0.03000000 0.93750000 Recursion Pharmaceuticals Inc. Class A Common Stock 0.00 3.19 3.22 0.00 0.00 0.25
rxst 4.90 4.85 2026/06/12 17:33:41 extend-hours -0.09000000 -1.85567010 RxSight Inc. Common Stock 0.00 4.77 4.83 0.00 0.00 -2.54
rxt 5.45 5.52 2026/06/12 17:33:44 extend-hours -0.15000000 -2.71739130 Rackspace Technology Inc. Common Stock 0.00 5.67 5.03 0.00 0.00 -3.40
ry 199.39 199.78 2026/06/12 17:28:54 extend-hours 0.27000000 0.13514866 Royal Bank of Canada 0.00 200.17 197.39 0.00 0.00 -0.55
ryam 8.40 8.22 2026/06/12 16:39:16 extend-hours 0.43000000 5.23114355 Rayonier Advanced Materials Inc. 0.00 8.51 8.12 0.00 0.00 4.55
ryan 35.64 34.94 2026/06/12 16:10:00 extend-hours 1.15000000 3.29135661 Ryan Specialty Holdings Inc. 0.00 35.38 33.76 0.00 0.00 2.61
ryn 21.77 21.01 2026/06/12 17:18:41 extend-hours 1.0899 5.18752975 Rayonier Inc. 0.00 21.53 21.03 0.00 0.00 4.50
rytm 89.01 87.65 2026/06/12 17:19:20 extend-hours 1.35000000 1.54021677 Rhythm Pharmaceuticals Inc. Common Stock 0.00 87.66 86.71 0.00 0.00 0.86
rzlt 3.87 3.86 2026/06/12 17:09:08 extend-hours 0.13000000 3.36787565 Rezolute Inc. Common Stock (NV) 0.00 4.01 3.98 0.00 0.00 2.68
rzlv 2.69 2.75 2026/06/12 17:35:10 extend-hours 0.16920000 6.15272727 Rezolve AI Limited Ordinary Shares 0.00 2.67 2.44 0.00 0.00 5.47
s 14.90 14.74 2026/06/12 17:24:25 extend-hours 0.13000000 0.88195387 SentinelOne Inc. 0.00 14.80 15.22 0.00 0.00 0.20
sa 28.04 27.29 2026/06/12 17:34:54 extend-hours 1.05000000 3.84756321 Seabridge Gold Inc. 0.00 27.62 27.60 0.00 0.00 3.16
sabr 1.67 1.70 2026/06/12 16:36:28 extend-hours 0.01930000 1.13529412 Sabre Corporation 0.00 1.70 1.67 0.00 0.00 0.45
sabs 3.45 3.40 2026/06/12 17:22:14 extend-hours 0.07000000 2.05882353 SAB Biotherapeutics Inc. Common Stock 0.00 3.25 3.37 0.00 0.00 1.37
safe 15.81 16.11 2026/06/12 16:10:00 extend-hours -0.28000000 -1.73805090 Safehold Inc. 0.00 16.10 15.76 0.00 0.00 -2.42
saft 71.75 71.50 2026/06/12 15:58:16 extend-hours -0.06000000 -0.08391608 Safety Insurance Group Inc 0.00 71.75 71.01 0.00 0.00 -0.77
sah 84.61 84.81 2026/06/12 16:10:00 extend-hours 0.36000000 0.42447825 Sonic Automotive Inc. 0.00 0.00 83.61 0.00 0.00 -0.26
saia 483.33 487.79 2026/06/12 15:58:19 extend-hours -4.27000000 -0.87537670 Saia Inc. 0.00 485.46 476.70 0.00 0.00 -1.56
saic 114.37 115.78 2026/06/12 15:58:17 extend-hours -1.12000000 -0.96735187 Science Applications International Corporation Common Stock 0.00 114.49 114.10 0.00 0.00 -1.65
sam 181.38 179.08 2026/06/12 17:30:27 extend-hours 2.27000000 1.26758990 Boston Beer Company 0.00 0.00 173.25 0.00 0.00 0.58
samg 10.89 10.79 2026/06/12 15:47:48 open -0.13000000 -1.20481928 Silvercrest Asset Management Group Inc. 0.00 10.90 11.00 0.00 0.00 -1.89
san 12.80 12.61 2026/06/12 17:31:55 extend-hours 0.14000000 1.11022998 Banco Santander S.A. 0.00 12.64 12.30 0.00 0.00 0.43
sana 2.72 2.77 2026/06/12 17:11:02 extend-hours -0.05000000 -1.80505415 Sana Biotechnology Inc. Common Stock 0.00 2.83 2.76 0.00 0.00 -2.49
sanm 255.40 246.98 2026/06/12 17:35:12 extend-hours 8.22000000 3.32820471 Sanmina Corp 0.00 252.56 246.59 0.00 0.00 2.64
sap 164.60 162.45 2026/06/12 17:27:49 extend-hours 0.36000000 0.22160665 SAP SE 0.00 162.94 173.96 0.00 0.00 -0.46
sar 22.50 22.36 2026/06/12 17:22:44 extend-hours 0.15000000 0.67084079 SARATOGA INVESTMENT CORP. NEW 0.00 22.35 22.33 0.00 0.00 -0.01
saro 26.58 26.19 2026/06/12 17:27:21 extend-hours 0.73000000 2.78732341 StandardAero Inc. 0.00 26.76 25.60 0.00 0.00 2.10
satl 6.71 7.58 2026/06/12 17:35:14 extend-hours -0.79000000 -10.42216359 Satellogic Inc. Class A Ordinary Shares 0.00 7.11 6.83 0.00 0.00 -11.11
sats 114.80 131.13 2026/06/12 17:35:12 extend-hours -13.27000000 -10.12011439 EchoStar Corporation 0.00 121.96 117.85 0.00 0.00 -10.80
sb 6.91 6.90 2026/06/12 16:44:20 extend-hours 0.15000000 2.17391304 Safe Bulkers Inc. 0.00 0.00 6.59 0.00 0.00 1.49
sbac 204.79 205.19 2026/06/12 16:18:32 extend-hours 1.14000000 0.55558263 SBA Communications Corp 0.00 205.54 204.76 0.00 0.00 -0.13
sbc 2.89 2.99 2026/06/12 16:56:54 extend-hours -0.12000000 -4.01337793 SBC Medical Group Holdings Incorporated Common Stock 0.00 2.99 2.97 0.00 0.00 -4.70
sbcf 32.05 31.39 2026/06/12 15:58:17 extend-hours 0.76000000 2.42115323 Seacoast Banking Corp of Florida 0.00 31.56 30.66 0.00 0.00 1.74
sbet 5.54 5.35 2026/06/12 17:31:22 extend-hours 0.11000000 2.05607477 SharpLink Gaming Ltd. Ordinary Shares 0.00 5.44 5.36 0.00 0.00 1.37
sbfg 23.00 22.83 2026/06/12 15:00:04 open 0.46000000 2.01489269 SB Financial Group Inc. 0.00 23.01 22.70 0.00 0.00 1.33
sbfm 2.22 2.34 2026/06/12 17:32:59 extend-hours -0.14740000 -6.29914530 Sunshine Biopharma Inc. 0.00 2.33 2.34 0.00 0.00 -6.98
sbgi 14.03 14.45 2026/06/12 15:58:18 extend-hours -0.40000000 -2.76816609 Sinclair Inc. Class A Common Stock 0.00 14.23 14.13 0.00 0.00 -3.45
sbh 13.85 13.74 2026/06/12 16:10:00 extend-hours 0.29000000 2.11062591 Sally Beauty Holdings Inc. 0.00 13.75 13.05 0.00 0.00 1.43
sblk 27.20 26.66 2026/06/12 17:31:06 extend-hours 0 0 Star Bulk Carriers Corp. 0.00 27.11 26.94 0.00 0.00 -0.68
sbra 18.73 18.62 2026/06/12 17:00:04 extend-hours 0.24000000 1.28893663 Sabra Healthcare REIT Inc. 0.00 18.70 18.59 0.00 0.00 0.60
sbsi 34.43 34.25 2026/06/12 16:10:00 extend-hours 0.41000000 1.19708029 Southside Bancshares Inc 0.00 34.31 33.70 0.00 0.00 0.51
sbux 102.54 102.78 2026/06/12 17:32:28 extend-hours 0.76000000 0.73944347 Starbucks Corp 0.00 102.63 98.48 0.00 0.00 0.05
scco 188.00 185.49 2026/06/12 17:33:35 extend-hours 7.63000000 4.11342930 Southern Copper Corporation 0.00 185.79 176.32 0.00 0.00 3.43
schl 43.99 44.01 2026/06/12 15:47:49 open -0.12000000 -0.27266530 Scholastic Corp 0.00 43.91 43.40 0.00 0.00 -0.96
schw 91.51 89.53 2026/06/12 17:34:47 extend-hours 2.41000000 2.69183514 The Charles Schwab Corporation 0.00 90.68 89.13 0.00 0.00 2.01
sci 76.90 74.40 2026/06/12 17:00:00 extend-hours 3.20000000 4.30107527 Service Corporation International 0.00 75.98 72.89 0.00 0.00 3.62
sckt 0.91 0.93 2026/06/12 17:17:02 extend-hours 0.02000000 2.15053763 Socket Mobile Inc. New 0.00 1.01 0.89 0.00 0.00 1.47
scl 54.75 53.67 2026/06/12 16:27:46 extend-hours 1.33000000 2.47810695 Stepan Co. 0.00 54.23 52.40 0.00 0.00 1.79
sclx 8.40 8.62 2026/06/12 17:35:14 extend-hours -0.11460000 -1.32946636 Scilex Holding Company Common Stock 0.00 8.59 7.82 0.00 0.00 -2.01
scm 9.04 8.94 2026/06/12 17:16:56 extend-hours 0.16000000 1.78970917 STELLUS CAPITAL INVESTMENT CORPORATION 0.00 8.98 8.83 0.00 0.00 1.11
scnx 0.38 0.38 2026/06/12 17:23:03 extend-hours 0.00240000 0.63157895 Scienture Holdings Inc. Common Stock 0.00 0.37 0.36 0.00 0.00 -0.05
scor 7.76 7.81 2026/06/12 13:31:09 open -0.13000000 -1.66453265 comScore Inc. Common Stock 0.00 7.70 7.85 0.00 0.00 -2.35
scsc 50.07 49.54 2026/06/12 15:58:07 extend-hours 0.47000000 0.94872830 Scansource Inc 0.00 49.89 48.69 0.00 0.00 0.26
scyx 4.35 4.38 2026/06/12 13:14:09 open -0.01500000 -0.34246575 SCYNEXIS Inc. 0.00 4.35 4.38 0.00 0.00 -1.03
sd 15.05 14.60 2026/06/12 16:10:00 extend-hours 0.25 1.71232877 SandRidge Energy Inc. 0.00 0.00 14.97 0.00 0.00 1.03
sda 0.76 0.81 2026/06/12 17:16:51 extend-hours -0.02010000 -2.48148148 SunCar Technology Group Inc. Class A Ordinary Shares 0.00 0.80 1.03 0.00 0.00 -3.17
sdgr 14.45 14.71 2026/06/12 17:32:56 extend-hours -0.20000000 -1.35961931 Schrodinger Inc. Common Stock 0.00 14.73 14.41 0.00 0.00 -2.04
sdhc 12.82 13.85 2026/06/12 16:15:28 extend-hours -0.21000000 -1.51624549 Smith Douglas Homes Corp. 0.00 13.85 13.23 0.00 0.00 -2.20
sdot 17.60 24.83 2026/06/12 17:33:07 extend-hours -7.14700000 -28.78372936 Sadot Group Inc. Common Stock 0.00 26.34 19.77 0.00 0.00 -29.47
sdrl 44.35 44.17 2026/06/12 16:23:55 extend-hours -0.14000000 -0.31695721 Seadrill Limited 0.00 44.52 44.56 0.00 0.00 -1.00
sdst 1.83 1.86 2026/06/12 17:17:59 extend-hours -0.03000000 -1.61290323 Stardust Power Inc. Common Stock 0.00 1.87 1.88 0.00 0.00 -2.30
seat 7.92 8.48 2026/06/12 17:16:48 extend-hours -0.77000000 -9.08018868 Vivid Seats Inc. Class A Common Stock 0.00 8.14 8.37 0.00 0.00 -9.76
sedg 61.10 59.42 2026/06/12 17:29:52 extend-hours 2.54720000 4.28677213 SolarEdge Technologies Inc. 0.00 59.88 59.78 0.00 0.00 3.60
seer 1.71 1.70 2026/06/12 15:58:16 extend-hours 0.02000000 1.17647059 Seer Inc. Class A Common Stock 0.00 1.71 1.73 0.00 0.00 0.49
sei 73.90 77.51 2026/06/12 17:29:09 extend-hours -1.89000000 -2.43839505 Solaris Energy Infrastructure Inc. 0.00 76.52 70.90 0.00 0.00 -3.12
seic 89.34 88.71 2026/06/12 15:58:16 extend-hours 1.25 1.40908579 SEI Investments Co 0.00 89.27 89.05 0.00 0.00 0.72
self 5.16 5.16 2026/06/12 09:30:00 open 0.02000000 0.38759690 Global Self Storage Inc. Common Stock 0.00 0.00 5.09 0.00 0.00 -0.30
sem 16.66 16.66 2026/06/12 16:10:00 extend-hours 0 0 SELECT MEDICAL HOLDINGS CORP 0.00 16.66 16.61 0.00 0.00 -0.68
senea 174.02 154.50 2026/06/12 17:32:02 extend-hours 26.16000000 16.93203883 Seneca Foods Corp 0.00 166.82 151.43 0.00 0.00 16.25
sepn 36.16 34.03 2026/06/12 16:29:59 extend-hours 1.92000000 5.64208052 Septerna Inc. Common Stock 0.00 35.42 32.17 0.00 0.00 4.96
sera 1.89 1.96 2026/06/12 15:47:48 open -0.06000000 -3.06122449 Sera Prognostics Inc. Class A Common Stock 0.00 1.95 2.06 0.00 0.00 -3.75
serv 7.04 7.36 2026/06/12 17:33:57 extend-hours -0.40000000 -5.43478261 Serve Robotics Inc. Common Stock 0.00 7.20 7.28 0.00 0.00 -6.12
ses 1.08 1.07 2026/06/12 17:29:49 extend-hours 0.01000000 0.93457944 SES AI Corporation 0.00 1.09 1.10 0.00 0.00 0.25
sezl 133.15 131.40 2026/06/12 17:29:01 extend-hours 3.87000000 2.94520548 Sezzle Inc. Common Stock 0.00 132.67 123.53 0.00 0.00 2.26
sf 72.66 72.12 2026/06/12 16:10:00 extend-hours 1.26000000 1.74708819 Stifel Financial Corp. 0.00 72.73 71.28 0.00 0.00 1.06
sfbs 82.39 81.94 2026/06/12 16:10:00 extend-hours 0.83000000 1.01293629 ServisFirst Bancshares Inc. 0.00 82.06 79.96 0.00 0.00 0.33
sfd 26.78 26.51 2026/06/12 15:58:20 extend-hours 0.19000000 0.71671068 Smithfield Foods Inc. Common Stock 0.00 26.78 26.66 0.00 0.00 0.03
sfix 3.80 4.11 2026/06/12 17:21:06 extend-hours -0.355 -8.63746959 Stitch Fix Inc. Class A Common Stock 0.00 3.92 3.72 0.00 0.00 -9.32
sfl 11.49 11.16 2026/06/12 17:35:02 extend-hours 0.30000000 2.68817204 SFL Corporation Ltd. 0.00 11.42 11.15 0.00 0.00 2.00
sfm 86.00 88.12 2026/06/12 17:12:45 extend-hours -1.79000000 -2.03132093 Sprouts Farmers Market Inc. 0.00 86.56 85.93 0.00 0.00 -2.72
sfnc 22.51 22.35 2026/06/12 16:20:00 extend-hours 0.32000000 1.43176734 Simmons First National Corp 0.00 22.46 21.92 0.00 0.00 0.75
sfst 60.68 61.50 2026/06/12 17:35:02 extend-hours -0.83000000 -1.34959350 Southern First Bancshares Inc. 0.00 0.00 60.14 0.00 0.00 -2.03
sg 8.96 9.19 2026/06/12 17:10:07 extend-hours -0.34000000 -3.69967356 Sweetgreen Inc. 0.00 9.14 8.29 0.00 0.00 -4.38
sgc 13.88 13.50 2026/06/12 16:20:00 extend-hours 0.41000000 3.03703704 Superior Group of Companies Inc. Common Stock 0.00 13.96 13.26 0.00 0.00 2.35
sghc 13.28 13.95 2026/06/12 16:53:38 extend-hours -0.34000000 -2.43727599 Super Group (SGHC) Limited 0.00 13.76 13.36 0.00 0.00 -3.12
sght 5.03 4.89 2026/06/12 16:12:13 extend-hours 0.34000000 6.95296524 Sight Sciences Inc. Common Stock 0.00 5.12 4.78 0.00 0.00 6.27
sgly 0.36 0.35 2026/06/12 15:28:24 open -0.01330000 -3.78917379 Singularity Future Technology Ltd. Common Stock 0.00 0.36 0.36 0.00 0.00 -4.47
sgml 15.98 14.92 2026/06/12 17:35:02 extend-hours 1.25 8.37801609 Sigma Lithium Corporation Common Shares 0.00 15.58 14.06 0.00 0.00 7.69
sgmt 6.43 6.43 2026/06/12 16:28:12 extend-hours 0.05000000 0.77760498 Sagimet Biosciences Inc. Series A Common Stock 0.00 6.53 6.54 0.00 0.00 0.09
sgry 15.48 14.88 2026/06/12 17:24:02 extend-hours 0.37000000 2.48655914 Surgery Partners Inc. Common Stock 0.00 15.16 14.33 0.00 0.00 1.80
shak 58.69 58.01 2026/06/12 17:30:24 extend-hours -0.11000000 -0.18962248 Shake Shack Inc. 0.00 58.05 55.02 0.00 0.00 -0.87
shbi 22.84 22.41 2026/06/12 15:58:17 extend-hours 0.53000000 2.36501562 Shore Bancshares Inc 0.00 22.77 21.88 0.00 0.00 1.68
shc 16.17 16.42 2026/06/12 15:58:12 extend-hours -0.20000000 -1.21802680 Sotera Health Company Common Stock 0.00 16.24 16.14 0.00 0.00 -1.90
shen 16.40 16.23 2026/06/12 15:58:14 extend-hours 0.32000000 1.97165742 Shenandoah Telecom Co 0.00 16.37 16.22 0.00 0.00 1.29
shfs 0.26 0.24 2026/06/12 17:35:32 extend-hours 0.01870000 7.66079476 SHF Holdings Inc. Class A Common Stock 0.00 0.27 0.32 0.00 0.00 6.98
shg 67.30 66.16 2026/06/12 16:10:00 extend-hours 1.72000000 2.59975816 Shinhan Financial Group Co Ltd 0.00 67.27 65.70 0.00 0.00 1.92
shim 3.66 3.66 2026/06/12 16:25:54 extend-hours 0.04000000 1.09289617 Shimmick Corporation Common Stock 0.00 3.68 3.64 0.00 0.00 0.41
ship 16.60 15.64 2026/06/12 16:57:39 extend-hours 0.94000000 6.01023018 Seanergy Maritime Holdings Corp. 0.00 16.32 15.64 0.00 0.00 5.33
shls 10.38 10.08 2026/06/12 17:03:10 extend-hours 0.5 4.96277916 Shoals Technologies Group Inc. Class A Common Stock 0.00 10.41 10.15 0.00 0.00 4.28
shmd 5.28 5.69 2026/06/12 16:17:07 extend-hours -0.44000000 -7.73286467 SCHMID Group N.V. Class A Ordinary Shares 0.00 5.65 5.23 0.00 0.00 -8.42
sho 11.72 11.75 2026/06/12 17:35:02 extend-hours 0.02000000 0.17021277 Sunstone Hotel Investors Inc. 0.00 11.75 11.57 0.00 0.00 -0.51
shoo 46.10 46.68 2026/06/12 15:58:12 extend-hours 0.26000000 0.55698372 Steven Madden Ltd 0.00 46.39 45.10 0.00 0.00 -0.13
shop 108.70 110.10 2026/06/12 17:33:08 extend-hours -2.23000000 -2.02543143 Shopify Inc 0.00 109.60 109.61 0.00 0.00 -2.71
shph 3.78 4.21 2026/06/12 17:23:47 extend-hours -0.45000000 -10.68883610 Shuttle Pharmaceuticals Holdings Inc. Common Stock 0.00 3.89 4.48 0.00 0.00 -11.37
shw 317.30 321.48 2026/06/12 17:29:49 extend-hours 0.41000000 0.12753515 The Sherwin-Williams Company 0.00 319.26 308.92 0.00 0.00 -0.56
sibn 15.39 15.09 2026/06/12 15:58:18 extend-hours 0.28000000 1.85553347 SI-BONE Inc. Common Stock 0.00 15.34 15.26 0.00 0.00 1.17
sid 1.22 1.22 2026/06/12 17:35:09 extend-hours 0.01000000 0.81967213 Companhia Siderurgica Nacional S.A. (CSN) 0.00 1.22 1.19 0.00 0.00 0.13
sidu 3.77 4.25 2026/06/12 17:35:32 extend-hours -0.61020000 -14.35764706 Sidus Space Inc. Class A Common Stock 0.00 4.08 4.02 0.00 0.00 -15.04
sieb 1.85 1.85 2026/06/12 14:57:13 open -0.02000000 -1.08108108 Siebert Financial Corp 0.00 1.84 1.83 0.00 0.00 -1.77
sify 15.95 16.50 2026/06/12 15:45:27 open -0.19000000 -1.15151515 Sify Technologies Limited 0.00 16.06 15.68 0.00 0.00 -1.84
sig 90.25 93.07 2026/06/12 16:42:38 extend-hours -1.55250000 -1.66809928 Signet Jewelers Limited 0.00 91.31 87.09 0.00 0.00 -2.35
siga 4.30 4.32 2026/06/12 17:27:40 extend-hours 0.01000000 0.23148148 SIGA Technologies Inc. 0.00 4.33 4.34 0.00 0.00 -0.45
sigi 92.33 92.05 2026/06/12 15:58:16 extend-hours 0.5 0.54318305 Selective Insurance Group 0.00 92.03 90.33 0.00 0.00 -0.14
sii 118.59 116.87 2026/06/12 17:28:55 extend-hours 3.04000000 2.60118080 Sprott Inc. 0.00 118.20 118.32 0.00 0.00 1.92
silc 46.45 47.90 2026/06/12 17:35:02 extend-hours -1.21000000 -2.52609603 Silicom Ltd 0.00 47.88 43.95 0.00 0.00 -3.21
silo 6.75 6.53 2026/06/12 16:36:22 extend-hours 0.21000000 3.21592649 Silo Pharma Inc. Common Stock 0.00 6.58 6.35 0.00 0.00 2.53
sima 10.89 10.89 2026/06/12 09:30:00 open 0 0 SIM Acquisition Corp. I Class A Ordinary Shares 0.00 0.00 10.87 0.00 0.00 -0.68
simau 11.81 11.75 2026/06/12 14:50:33 open -1.79000000 -15.23404255 SIM Acquisition Corp. I Unit 0.00 0.00 15.12 0.00 0.00 -15.92
simo 282.00 271.75 2026/06/12 17:30:53 extend-hours 6.15000000 2.26310948 Silicon Motion Technology Corporation 0.00 278.36 264.70 0.00 0.00 1.58
sint 2.13 2.18 2026/06/12 14:33:18 open -0.09000000 -4.12844037 SiNtx Technologies Inc. Common Stock 0.00 2.20 2.11 0.00 0.00 -4.81
sion 35.23 36.05 2026/06/12 16:27:35 extend-hours -0.13000000 -0.36061026 Sionna Therapeutics Inc. Common Stock 0.00 36.31 34.76 0.00 0.00 -1.05
siri 27.12 27.65 2026/06/12 17:30:56 extend-hours -0.07000000 -0.25316456 Sirius XM Holdings Inc 0.00 27.41 27.46 0.00 0.00 -0.94
sitc 4.88 5.02 2026/06/12 16:34:09 extend-hours -0.07000000 -1.39442231 SITE Centers Corp. Common Shares 0.00 5.01 5.01 0.00 0.00 -2.08
site 106.50 107.77 2026/06/12 16:10:00 extend-hours -0.38000000 -0.35260277 SiteOne Landscape Supply Inc. 0.00 107.68 105.59 0.00 0.00 -1.04
sitm 730.02 727.38 2026/06/12 16:56:44 extend-hours 8.65000000 1.18919959 SiTime Corporation Common Stock 0.00 730.39 678.69 0.00 0.00 0.50
sjm 116.20 117.74 2026/06/12 16:43:23 extend-hours -0.34000000 -0.28877187 The J.M. Smucker Company 0.00 115.60 111.35 0.00 0.00 -0.97
skbl 3.08 3.07 2026/06/12 15:58:14 extend-hours 0 0 Skyline Builders Group Holding Limited Class A Ordinary Shares 0.00 3.11 3.05 0.00 0.00 -0.68
ske 28.02 26.73 2026/06/12 17:28:55 extend-hours 2.59 9.68948747 Skeena Resources Limited 0.00 26.50 26.00 0.00 0.00 9.00
skil 5.90 5.55 2026/06/12 17:28:54 extend-hours 0.69000000 12.43243243 Skillsoft Corp. 0.00 6.01 6.14 0.00 0.00 11.75
skin 0.64 0.63 2026/06/12 15:58:20 extend-hours 0.01220000 1.93650794 The Beauty Health Company Class A Common Stock 0.00 0.66 0.64 0.00 0.00 1.25
sklz 8.63 8.89 2026/06/12 16:49:30 extend-hours -0.40000000 -4.49943757 Skillz Inc. 0.00 8.82 8.78 0.00 0.00 -5.18
skt 40.46 40.32 2026/06/12 16:20:00 extend-hours 0.65000000 1.61210317 Tanger Inc. 0.00 40.35 38.91 0.00 0.00 0.93
skwd 50.08 50.83 2026/06/12 15:58:12 open -0.75 -1.47565175 Skyward Specialty Insurance Group Inc. Common Stock 0.00 50.94 48.12 0.00 0.00 -2.16
sky 78.65 79.36 2026/06/12 16:10:00 extend-hours -1.81000000 -2.28074597 Skyline Champion Corporation Common Stock 0.00 80.50 76.64 0.00 0.00 -2.97
skye 0.77 0.81 2026/06/12 17:18:04 extend-hours -0.01230000 -1.51403250 Skye Bioscience Inc. Common Stock 0.00 0.81 0.77 0.00 0.00 -2.20
skyh 9.37 9.23 2026/06/12 17:03:42 extend-hours 0.09000000 0.97508126 Sky Harbour Group Corporation 0.00 9.25 9.22 0.00 0.00 0.29
skyq 1.31 1.33 2026/06/12 17:32:52 extend-hours -0.14960000 -11.24812030 Sky Quarry Inc. Common Stock 0.00 1.35 1.64 0.00 0.00 -11.93
skyt 36.69 35.79 2026/06/12 17:33:14 extend-hours 0.19000000 0.53087455 SkyWater Technology Inc. Common Stock 0.00 35.81 35.52 0.00 0.00 -0.15
skyw 91.57 90.01 2026/06/12 17:14:06 extend-hours 2.03000000 2.25530497 Skywest Inc 0.00 91.08 87.07 0.00 0.00 1.57
skyx 1.08 1.07 2026/06/12 17:17:19 extend-hours 0 0 SKYX Platforms Corp. Common Stock 0.00 1.07 1.04 0.00 0.00 -0.68
slab 219.51 218.70 2026/06/12 15:58:15 extend-hours 0.61000000 0.27892090 Silicon Laboratories Inc 0.00 218.75 218.57 0.00 0.00 -0.41
slb 56.15 56.49 2026/06/12 17:35:06 extend-hours 0.25 0.44255620 Schlumberger Limited 0.00 55.71 55.76 0.00 0.00 -0.24
sldb 7.13 7.26 2026/06/12 15:58:18 extend-hours -0.08000000 -1.10192837 Solid Biosciences Inc. Common Stock 0.00 7.34 6.70 0.00 0.00 -1.79
sldp 2.83 2.85 2026/06/12 17:35:15 extend-hours -0.01000000 -0.35087719 Solid Power Inc. Class A Common Stock 0.00 2.85 2.86 0.00 0.00 -1.04
sle 3.13 3.27 2026/06/12 17:18:07 extend-hours -0.16950000 -5.18348624 Super League Enterprise Inc. Common Stock 0.00 3.26 3.27 0.00 0.00 -5.87
slf 76.52 76.24 2026/06/12 17:28:55 extend-hours 0.80000000 1.04931794 Sun Life Financial Inc. 0.00 76.58 74.77 0.00 0.00 0.36
slg 51.65 51.53 2026/06/12 17:23:44 extend-hours -0.16000000 -0.31049874 SL Green Realty Corp. 0.00 51.66 50.14 0.00 0.00 -1.00
slgl 73.66 76.88 2026/06/12 15:58:13 open -1.86000000 -2.41935484 Sol-Gel Technologies Ltd. Ordinary Shares 0.00 73.48 76.07 0.00 0.00 -3.10
slgn 40.91 40.63 2026/06/12 16:10:00 extend-hours 0.69000000 1.69825252 Silgan Holdings Inc 0.00 40.83 38.75 0.00 0.00 1.01
slm 22.40 22.16 2026/06/12 15:58:17 extend-hours 0.24000000 1.08303249 SLM Corporation 0.00 22.26 22.24 0.00 0.00 0.40
slng 5.21 5.03 2026/06/12 17:21:45 extend-hours 0.18000000 3.57852883 Stabilis Solutions Inc. Common Stock 0.00 0.00 4.90 0.00 0.00 2.89
slnh 1.47 1.43 2026/06/12 17:33:35 extend-hours 0.05000000 3.49650350 Soluna Holdings Inc. Common Stock 0.00 1.50 1.40 0.00 0.00 2.81
slp 16.33 16.49 2026/06/12 15:58:18 extend-hours -0.17000000 -1.03092784 Simulations Plus Inc. 0.00 16.50 16.05 0.00 0.00 -1.72
slqt 0.86 0.90 2026/06/12 17:02:43 extend-hours -0.05650000 -6.27777778 SelectQuote Inc. 0.00 0.88 0.87 0.00 0.00 -6.96
slrc 12.71 12.64 2026/06/12 17:27:49 extend-hours -0.21000000 -1.66139241 SLR Investment Corp. Common Stock 0.00 12.68 12.84 0.00 0.00 -2.35
sls 7.89 7.67 2026/06/12 17:34:30 extend-hours 0.1391 1.81308655 SELLAS Life Sciences Group Inc. Common Stock 0.00 7.82 7.76 0.00 0.00 1.13
slvm 41.61 42.05 2026/06/12 16:10:00 extend-hours 0.01000000 0.02378121 Sylvamo Corporation 0.00 41.79 40.06 0.00 0.00 -0.66
slvo 79.99 79.49 2026/06/12 17:32:31 extend-hours 1.46000000 1.83670902 UBS AG ETRACS Silver Shares Covered Call ETNs due April 21 2033 0.00 78.99 78.56 0.00 0.00 1.15
slxn 3.07 3.14 2026/06/12 17:28:22 extend-hours 0.02960000 0.94267516 Silexion Therapeutics Corp Ordinary Shares 0.00 3.07 3.84 0.00 0.00 0.26
sm 31.18 30.31 2026/06/12 17:35:45 extend-hours -0.13000000 -0.42890135 SM Energy Company 0.00 31.30 31.82 0.00 0.00 -1.11
smbc 72.39 71.86 2026/06/12 15:58:16 extend-hours 0.95500000 1.32897300 Southern Missouri Bancorp 0.00 72.12 70.66 0.00 0.00 0.64
smbk 45.55 45.00 2026/06/12 15:47:48 open 0.62000000 1.37777778 SmartFinancial Inc. 0.00 0.00 43.49 0.00 0.00 0.69
smc 29.88 30.18 2026/06/12 16:10:00 extend-hours -0.06000000 -0.19880716 Summit Midstream Corporation 0.00 30.20 29.62 0.00 0.00 -0.88
smci 30.51 30.76 2026/06/12 17:35:50 extend-hours -1.46060000 -4.74837451 Super Micro Computer Inc. Common Stock 0.00 30.83 36.33 0.00 0.00 -5.43
smg 62.50 62.42 2026/06/12 16:24:13 extend-hours 0.62000000 0.99327139 The Scotts Miracle-Gro Company 0.00 62.20 59.71 0.00 0.00 0.31
smhi 7.42 7.39 2026/06/12 16:10:00 extend-hours 0.09000000 1.21786198 SEACOR Marine Holdings Inc. Common Stock 0.00 7.49 7.39 0.00 0.00 0.53
smmt 14.19 13.00 2026/06/12 17:35:52 extend-hours 1.11000000 8.53846154 Summit Therapeutics Inc. Common Stock 0.00 13.28 13.86 0.00 0.00 7.85
smp 40.16 39.28 2026/06/12 16:46:23 extend-hours 0.24000000 0.61099796 Standard Motor Products 0.00 39.49 39.24 0.00 0.00 -0.07
smpl 12.57 12.64 2026/06/12 16:20:00 extend-hours -0.07000000 -0.55379747 The Simply Good Foods Company Common Stock 0.00 12.61 12.36 0.00 0.00 -1.24
smr 9.96 9.80 2026/06/12 17:35:53 extend-hours 0.39500000 4.03266973 NuScale Power Corporation 0.00 10.01 10.02 0.00 0.00 3.35
smrt 1.14 1.17 2026/06/12 16:10:00 extend-hours -0.03000000 -2.56410256 SmartRent Inc. 0.00 1.18 1.12 0.00 0.00 -3.25
smsi 2.95 3.07 2026/06/12 17:35:55 extend-hours -1.61000000 -52.44299674 Smith Micro Software Inc 0.00 3.72 3.81 0.00 0.00 -53.13
smtc 167.49 165.25 2026/06/12 17:27:32 extend-hours 3.77000000 2.28139183 Semtech Corp 0.00 166.70 158.65 0.00 0.00 1.60
smti 21.21 21.82 2026/06/12 16:26:44 extend-hours -0.28000000 -1.28322640 Sanara MedTech Inc. Common Stock 0.00 20.95 22.09 0.00 0.00 -1.97
smtk 0.36 0.39 2026/06/12 17:35:31 extend-hours -0.05330000 -13.70179949 SmartKem Inc. Common Stock 0.00 0.38 0.49 0.00 0.00 -14.39
smwb 4.38 4.27 2026/06/12 17:35:02 extend-hours 0.15000000 3.51288056 Similarweb Ltd. 0.00 4.28 4.17 0.00 0.00 2.83
smxt 0.39 0.46 2026/06/12 17:31:01 extend-hours -0.06210000 -13.50000000 Solarmax Technology Inc. Common Stock 0.00 0.44 0.46 0.00 0.00 -14.18
sn 136.47 137.00 2026/06/12 17:01:58 extend-hours -1.79000000 -1.30656934 SharkNinja Inc. 0.00 0.00 126.08 0.00 0.00 -1.99
sna 387.92 387.09 2026/06/12 16:52:41 extend-hours 2.81000000 0.72592937 Snap-on Incorporated 0.00 387.02 383.05 0.00 0.00 0.04
snal 0.73 0.76 2026/06/12 17:31:46 extend-hours -0.04400000 -5.81318536 Snail Inc. Class A Common Stock 0.00 0.76 0.77 0.00 0.00 -6.50
snap 5.25 5.37 2026/06/12 17:35:12 extend-hours -0.08870000 -1.65176909 Snap Inc. 0.00 5.28 5.49 0.00 0.00 -2.34
snbr 0.40 0.38 2026/06/12 17:35:26 extend-hours -0.26930000 -70.86842105 Sleep Number Corporation Common Stock 0.00 0.45 0.56 0.00 0.00 -71.55
snd 5.32 5.10 2026/06/12 15:58:13 extend-hours 0.13000000 2.54901961 Smart Sand Inc. Common Stock 0.00 5.31 5.41 0.00 0.00 1.86
snda 35.05 35.04 2026/06/12 16:10:00 extend-hours -0.05000000 -0.14269406 Sonida Senior Living Inc. 0.00 34.94 34.93 0.00 0.00 -0.83
sndl 1.42 1.45 2026/06/12 17:31:35 extend-hours -0.04000000 -2.75862069 Sundial Growers Inc. Common Shares 0.00 1.45 1.44 0.00 0.00 -3.44
sndr 38.05 38.20 2026/06/12 16:57:00 extend-hours 0.33000000 0.86387435 Schneider National Inc. 0.00 38.44 37.94 0.00 0.00 0.18
sndx 18.25 18.05 2026/06/12 16:20:00 extend-hours 0.34000000 1.88365651 Syndax Pharmaceuticals Inc. 0.00 18.04 17.60 0.00 0.00 1.20
snes 1.70 1.72 2026/06/12 15:58:15 extend-hours -0.04000000 -2.32558140 SenesTech Inc. Common Stock 0.00 1.61 1.66 0.00 0.00 -3.01
snex 130.23 129.75 2026/06/12 16:25:27 extend-hours 0.95000000 0.73217726 StoneX Group Inc. Common Stock 0.00 131.47 123.41 0.00 0.00 0.05
snfca 9.67 9.45 2026/06/12 14:22:08 open 0.10000000 1.05820106 Security National Financial Co 0.00 9.63 9.54 0.00 0.00 0.37
sngx 0.43 0.44 2026/06/12 17:35:21 extend-hours 0 0 Soligenix Inc. Common Stock 0.00 0.43 0.44 0.00 0.00 -0.68
snn 30.57 30.70 2026/06/12 16:10:00 extend-hours -0.10000000 -0.32573290 Smith & Nephew plc 0.00 30.77 30.77 0.00 0.00 -1.01
snow 233.67 240.50 2026/06/12 17:30:45 extend-hours -7.39000000 -3.07282896 Snowflake Inc. 0.00 239.16 239.15 0.00 0.00 -3.76
snps 454.63 457.09 2026/06/12 17:33:25 extend-hours 1.08870000 0.23818327 Synopsys Inc 0.00 455.00 462.39 0.00 0.00 -0.45
snse 13.09 11.00 2026/06/12 17:35:05 extend-hours 1.95000000 17.72727273 Sensei Biotherapeutics Inc. Common Stock 0.00 12.29 12.58 0.00 0.00 17.04
snti 0.96 0.99 2026/06/12 15:58:13 open -0.02430000 -2.45454545 Senti Biosciences Inc. Common Stock 0.00 0.97 0.95 0.00 0.00 -3.14
snx 280.00 282.65 2026/06/12 17:25:51 extend-hours 3.56000000 1.25950823 TD SYNNEX Corporation 0.00 280.62 273.13 0.00 0.00 0.57
snyr 0.20 0.20 2026/06/12 17:31:54 extend-hours -0.00160000 -0.79207921 Synergy CHC Corp. Common Stock 0.00 0.20 0.20 0.00 0.00 -1.48
so 94.00 93.59 2026/06/12 17:30:27 extend-hours 0.73000000 0.77999786 The Southern Company 0.00 93.53 93.02 0.00 0.00 0.10
sobo 38.11 37.64 2026/06/12 17:28:56 extend-hours 0.41000000 1.08926674 South Bow Corporation 0.00 38.10 37.14 0.00 0.00 0.40
sobr 0.99 0.98 2026/06/12 15:11:24 open -0.03330000 -3.39795918 SOBR Safe Inc. Common Stock 0.00 0.97 0.93 0.00 0.00 -4.08
soc 11.10 11.64 2026/06/12 17:21:54 extend-hours -0.73000000 -6.27147766 Sable Offshore Corp. 0.00 11.81 12.16 0.00 0.00 -6.96
sofi 16.57 16.82 2026/06/12 17:35:47 extend-hours -0.09000000 -0.53507729 SoFi Technologies Inc. Common Stock 0.00 16.60 16.34 0.00 0.00 -1.22
solv 79.03 79.32 2026/06/12 17:04:24 extend-hours -0.35000000 -0.44125063 Solventum Corporation 0.00 78.37 80.21 0.00 0.00 -1.13
son 50.67 51.00 2026/06/12 15:58:15 extend-hours 0.04000000 0.07843137 Sonoco Products Company 0.00 50.41 49.18 0.00 0.00 -0.61
sonm 4.71 5.13 2026/06/12 15:20:49 open 0.04000000 0.78048780 Sonim Technologies Inc. Common Stock 0.00 4.78 4.81 0.00 0.00 0.10
sono 15.30 15.26 2026/06/12 15:58:20 extend-hours -0.08000000 -0.52424640 Sonos Inc. Common Stock 0.00 15.29 15.15 0.00 0.00 -1.21
soph 4.90 5.20 2026/06/12 15:58:17 extend-hours -0.32000000 -6.15384615 SOPHiA GENETICS SA Ordinary Shares 0.00 5.00 5.17 0.00 0.00 -6.84
soun 6.93 7.06 2026/06/12 17:35:55 extend-hours -0.07000000 -0.99150142 SoundHound AI Inc. Class A Common Stock 0.00 7.01 7.09 0.00 0.00 -1.68
sowg 1.97 1.75 2026/06/12 17:35:08 extend-hours 0.27000000 15.42857143 Sow Good Inc. Common Stock 0.00 1.90 1.56 0.00 0.00 14.74
spai 5.13 5.39 2026/06/12 15:47:39 open -0.25 -4.63821892 Safe Pro Group Inc. Common Stock 0.00 5.39 5.38 0.00 0.00 -5.32
spb 81.64 84.36 2026/06/12 16:18:13 extend-hours -0.53000000 -0.62825984 Spectrum Brands Holdings Inc. 0.00 84.33 82.41 0.00 0.00 -1.31
spce 3.88 4.96 2026/06/12 17:36:01 extend-hours -1.88000000 -37.90322581 Virgin Galactic Holdings Inc. 0.00 4.70 4.57 0.00 0.00 -38.59
spfi 42.32 41.95 2026/06/12 15:58:12 extend-hours 0.61000000 1.45411204 South Plains Financial Inc. Common Stock 0.00 42.29 41.64 0.00 0.00 0.77
spg 219.04 216.99 2026/06/12 17:20:36 extend-hours 4.14000000 1.90792202 Simon Property Group Inc. 0.00 218.33 212.71 0.00 0.00 1.22
spgi 419.80 415.23 2026/06/12 17:32:06 extend-hours 5.57000000 1.34142523 S&P Global Inc. 0.00 415.55 420.34 0.00 0.00 0.66
sph 18.08 18.84 2026/06/12 17:06:57 extend-hours -0.87000000 -4.61783439 Suburban Propane Partners L P 0.00 18.15 18.88 0.00 0.00 -5.30
sphl 3.66 3.49 2026/06/12 17:35:24 extend-hours -0.04000000 -1.14613181 Springview Holdings Ltd Class A Ordinary Shares 0.00 3.64 4.10 0.00 0.00 -1.83
sphr 156.31 150.86 2026/06/12 17:32:28 extend-hours 2.48000000 1.64390826 Sphere Entertainment Co. 0.00 152.21 143.78 0.00 0.00 0.96
spir 18.41 19.32 2026/06/12 17:24:32 extend-hours -1.29000000 -6.67701863 Spire Global Inc. 0.00 18.98 17.47 0.00 0.00 -7.36
spkl 14.07 12.94 2026/06/12 17:35:41 extend-hours 0.83000000 6.41421947 Spark I Acquisition Corp. Class A Ordinary Share 0.00 13.08 11.80 0.00 0.00 5.73
spklu 14.15 13.50 2026/06/12 16:20:05 extend-hours -1.30000000 -9.62962963 Spark I Acquisition Corp. Unit 0.00 13.92 13.39 0.00 0.00 -10.31
spmc 11.25 11.40 2026/06/12 16:10:00 extend-hours -0.24000000 -2.10526316 Sound Point Meridian Capital Inc. 0.00 11.33 11.58 0.00 0.00 -2.79
spnt 23.38 23.77 2026/06/12 16:10:00 extend-hours -0.31000000 -1.30416491 SiriusPoint Ltd. 0.00 23.62 22.54 0.00 0.00 -1.99
spok 10.89 10.82 2026/06/12 16:45:48 extend-hours 0.10160000 0.93900185 Spok Holdings Inc 0.00 10.90 10.78 0.00 0.00 0.25
spot 480.00 484.08 2026/06/12 17:22:30 extend-hours -4 -0.82630970 Spotify Technology S.A. 0.00 484.96 494.57 0.00 0.00 -1.51
sppl 3.50 3.76 2026/06/12 16:53:41 extend-hours -0.25 -6.64893617 SIMPPLE LTD. Ordinary Shares 0.00 3.60 3.74 0.00 0.00 -7.33
sprb 51.70 49.18 2026/06/12 16:34:33 extend-hours 2.59500000 5.27653518 Spruce Biosciences Inc. Common Stock 0.00 51.20 49.48 0.00 0.00 4.59
sprc 8.94 9.05 2026/06/12 17:09:53 extend-hours -0.76000000 -8.39779006 SciSparc Ltd. Ordinary Shares 0.00 8.73 9.62 0.00 0.00 -9.08
spro 2.85 2.72 2026/06/12 17:35:37 extend-hours 0.15000000 5.51470588 Spero Therapeutics Inc. Common Stock 0.00 2.78 2.70 0.00 0.00 4.83
spru 2.86 2.86 2026/06/12 15:58:18 extend-hours -0.04000000 -1.39860140 Spruce Power Holding Corporation 0.00 2.88 2.86 0.00 0.00 -2.08
spry 9.99 9.73 2026/06/12 17:10:13 extend-hours 0.28000000 2.87769784 ARS Pharmaceuticals Inc. Common Stock 0.00 9.77 9.26 0.00 0.00 2.19
spsc 55.29 55.34 2026/06/12 15:58:17 extend-hours 0.32000000 0.57824359 SPS Commerce Inc. 0.00 55.04 55.25 0.00 0.00 -0.11
spt 7.17 7.09 2026/06/12 17:14:20 extend-hours 0.09000000 1.26939351 Sprout Social Inc Class A Common Stock 0.00 7.32 7.14 0.00 0.00 0.58
spwh 1.24 1.26 2026/06/12 17:21:19 extend-hours -0.01500000 -1.19047619 Sportsman's Warehouse Holdings Inc. 0.00 1.26 1.25 0.00 0.00 -1.88
spxc 225.61 238.00 2026/06/12 17:33:00 extend-hours -3.44000000 -1.44537815 SPX Technologies Inc. 0.00 231.26 228.82 0.00 0.00 -2.13
sqm 84.09 82.57 2026/06/12 17:32:19 extend-hours 3.68000000 4.45682451 Sociedad Quimica y Minera de Chile SA 0.00 83.64 77.11 0.00 0.00 3.77
sqqq 39.91 40.65 2026/06/12 17:35:30 extend-hours -0.92000000 -2.26322263 ProShares UltraPro Short QQQ 0.00 40.31 42.21 0.00 0.00 -2.95
sr 79.10 78.05 2026/06/12 15:58:15 extend-hours 1.26000000 1.61434978 Spire Inc. 0.00 78.93 80.04 0.00 0.00 0.93
srad 15.95 16.83 2026/06/12 17:29:07 extend-hours -0.97000000 -5.76351753 Sportradar Group AG Class A Ordinary Shares 0.00 16.58 15.87 0.00 0.00 -6.45
srbk 18.98 18.89 2026/06/12 15:58:15 extend-hours 0.07000000 0.37056644 SR Bancorp Inc. Common stock 0.00 18.93 18.83 0.00 0.00 -0.31
srce 78.59 78.18 2026/06/12 15:58:18 extend-hours 0.69000000 0.88257866 1st Source Corp 0.00 78.41 76.99 0.00 0.00 0.20
sre 92.69 91.72 2026/06/12 17:12:28 extend-hours 0.75 0.81770606 Sempra 0.00 92.38 91.03 0.00 0.00 0.13
srfm 1.10 1.11 2026/06/12 17:35:56 extend-hours -0.02910000 -2.62162162 Surf Air Mobility Inc. 0.00 1.10 1.10 0.00 0.00 -3.31
sri 7.67 7.46 2026/06/12 16:10:00 extend-hours 0.26000000 3.48525469 Stoneridge Inc 0.00 7.74 7.26 0.00 0.00 2.80
srpt 15.25 15.01 2026/06/12 16:50:40 extend-hours 0.39000000 2.59826782 Sarepta Therapeutics Inc. Common Stock 0.00 15.24 15.45 0.00 0.00 1.91
srrk 44.88 44.71 2026/06/12 16:49:06 extend-hours -0.68000000 -1.52091255 Scholar Rock Holding Corporation Common Stock 0.00 45.01 44.44 0.00 0.00 -2.21
srts 2.76 2.77 2026/06/12 16:08:47 extend-hours 0 0 Sensus Healthcare Inc 0.00 2.74 2.72 0.00 0.00 -0.68
srzn 23.77 23.21 2026/06/12 16:23:11 extend-hours 0.02000000 0.08616975 Surrozen Inc. Common 0.00 23.42 22.04 0.00 0.00 -0.60
ssb 98.96 98.22 2026/06/12 17:00:07 extend-hours 1.46000000 1.48645897 SouthState Corporation 0.00 98.35 96.39 0.00 0.00 0.80
ssd 193.07 195.67 2026/06/12 16:10:00 extend-hours -0.62000000 -0.31686002 Simpson Manufacturing Co. Inc. 0.00 193.92 189.56 0.00 0.00 -1.00
ssl 12.87 13.06 2026/06/12 17:03:28 extend-hours -0.55000000 -4.21133231 Sasol Limited 0.00 13.02 13.42 0.00 0.00 -4.90
ssnc 66.78 67.80 2026/06/12 17:27:55 extend-hours -0.06000000 -0.08849558 SS&C Technologies Inc 0.00 67.58 68.41 0.00 0.00 -0.77
ssp 2.98 3.05 2026/06/12 15:58:16 extend-hours -0.03000000 -0.98360656 The E.W. Scripps Company 0.00 2.98 3.22 0.00 0.00 -1.67
ssrm 27.22 26.63 2026/06/12 17:28:54 extend-hours 1.07000000 4.01802478 SSR Mining Inc. 0.00 26.92 26.20 0.00 0.00 3.33
ssss 13.86 14.20 2026/06/12 17:21:40 extend-hours -0.45540000 -3.20704225 SuRo Capital Corp. Common Stock 0.00 14.27 13.97 0.00 0.00 -3.89
sst 2.98 3.06 2026/06/12 16:34:37 extend-hours -0.10000000 -3.26797386 System1 Inc. 0.00 3.03 3.05 0.00 0.00 -3.95
ssti 8.00 8.02 2026/06/12 15:58:20 extend-hours 0.05000000 0.62344140 SoundThinking Inc. Common Stock 0.00 8.20 7.82 0.00 0.00 -0.06
sstk 14.57 14.63 2026/06/12 17:28:31 extend-hours -0.18000000 -1.23034860 SHUTTERSTOCK INC. 0.00 14.61 13.61 0.00 0.00 -1.92
ssys 9.09 9.08 2026/06/12 17:28:24 extend-hours -0.08000000 -0.88105727 Stratasys Inc (ISRAEL) 0.00 8.98 8.81 0.00 0.00 -1.57
st 50.40 50.35 2026/06/12 16:16:52 extend-hours 0.55000000 1.09235353 Sensata Technologies Holding plc 0.00 50.28 49.49 0.00 0.00 0.41
staa 28.32 28.84 2026/06/12 15:58:18 extend-hours -0.53000000 -1.83772538 Staar Surgical Co 0.00 28.46 29.40 0.00 0.00 -2.52
stag 38.83 38.25 2026/06/12 17:32:28 extend-hours 0.78000000 2.03921569 STAG INDUSTRIAL INC. 0.00 38.60 37.86 0.00 0.00 1.35
stba 47.89 47.38 2026/06/12 15:47:48 open 0.71000000 1.49852258 S&T Bancorp Inc 0.00 47.75 46.72 0.00 0.00 0.81
stc 65.40 64.85 2026/06/12 15:58:16 extend-hours 0.42000000 0.64764842 Stewart Information Services Corporation 0.00 65.57 65.56 0.00 0.00 -0.04
ste 207.71 208.11 2026/06/12 16:32:41 extend-hours 0.34000000 0.16337514 STERIS plc 0.00 207.53 209.75 0.00 0.00 -0.52
stel 38.82 38.64 2026/06/12 15:58:18 extend-hours 0.47000000 1.21635611 Stellar Bancorp Inc. 0.00 38.70 38.10 0.00 0.00 0.53
stem 7.33 7.54 2026/06/12 17:29:12 extend-hours -0.26000000 -3.44827586 Stem Inc. 0.00 7.44 7.58 0.00 0.00 -4.13
step 44.09 45.82 2026/06/12 17:31:21 extend-hours 1.87000000 4.08118725 StepStone Group Inc. Class A Common Stock 0.00 44.17 43.41 0.00 0.00 3.40
stfs 7.86 10.01 2026/06/12 17:17:20 extend-hours -2.30000000 -22.97702298 Star Fashion Culture Holdings Limited Class A Ordinary Shares 0.00 9.08 9.79 0.00 0.00 -23.66
stgw 6.61 6.60 2026/06/12 17:22:00 extend-hours 0.07000000 1.06060606 Stagwell Inc. Class A Common Stock 0.00 6.68 6.50 0.00 0.00 0.38
stho 9.24 9.22 2026/06/12 15:58:18 extend-hours 0.09000000 0.97613883 Star Holdings Shares of Beneficial Interest 0.00 9.17 9.05 0.00 0.00 0.29
sti 25.10 24.21 2026/06/12 17:36:01 extend-hours -0.84000000 -3.46964064 Solidion Technology Inc. Common Stock 0.00 24.93 27.31 0.00 0.00 -4.15
stim 1.35 1.32 2026/06/12 17:28:33 extend-hours 0.03820000 2.89393939 Neuronetics Inc. Common Stock 0.00 1.31 1.28 0.00 0.00 2.21
stks 1.83 1.94 2026/06/12 17:25:55 extend-hours -0.10900000 -5.61855670 The ONE Group Hospitality Inc. Common Stock 0.00 1.92 1.86 0.00 0.00 -6.30
stla 6.90 7.04 2026/06/12 17:31:59 extend-hours 0 0 Stellantis N.V. 0.00 6.94 6.93 0.00 0.00 -0.68
stld 281.60 283.74 2026/06/12 17:12:46 extend-hours 3.21000000 1.13131740 Steel Dynamics Inc 0.00 283.43 272.93 0.00 0.00 0.45
stm 77.50 76.50 2026/06/12 17:33:10 extend-hours -0.82000000 -1.07196549 STMicroelectronics N.V. 0.00 77.16 74.20 0.00 0.00 -1.76
stn 72.26 72.61 2026/06/12 17:28:54 extend-hours 0.24000000 0.33053298 Stantec Inc. 0.00 72.23 72.81 0.00 0.00 -0.35
stne 11.08 11.34 2026/06/12 17:13:07 extend-hours 0.05000000 0.44091711 StoneCo Ltd. Class A Common Shares 0.00 11.34 10.70 0.00 0.00 -0.24
stng 79.00 76.25 2026/06/12 16:50:52 extend-hours 2.88000000 3.77704918 Scorpio Tankers Inc. 0.00 78.42 76.66 0.00 0.00 3.09
stok 29.82 29.35 2026/06/12 15:58:12 open 0.46000000 1.56729131 Stoke Therapeutics Inc. Common Stock 0.00 29.88 29.43 0.00 0.00 0.88
stra 78.92 79.84 2026/06/12 16:08:50 extend-hours -2.44000000 -3.05611222 Strategic Education Inc. Common Stock 0.00 78.75 80.29 0.00 0.00 -3.74
strl 859.05 853.82 2026/06/12 17:23:16 extend-hours 21.49000000 2.51692394 Sterling Infrastructure Inc. Common Stock 0.00 850.14 845.02 0.00 0.00 1.83
stro 28.24 26.34 2026/06/12 17:00:26 extend-hours 2.32000000 8.80789674 Sutro Biopharma Inc. 0.00 27.94 26.44 0.00 0.00 8.12
strr 11.22 11.25 2026/06/12 15:18:43 open -0.29500000 -2.62222222 Star Equity Holdings Inc. Common Stock 0.00 11.23 11.18 0.00 0.00 -3.31
strs 28.17 28.85 2026/06/12 16:56:07 extend-hours -0.24000000 -0.83188908 Stratus Properties Inc 0.00 28.85 28.51 0.00 0.00 -1.52
strt 78.97 78.68 2026/06/12 15:47:38 open 0.69000000 0.87697001 Strattec Security Corp 0.00 79.73 78.09 0.00 0.00 0.19
stt 167.63 166.00 2026/06/12 16:20:00 extend-hours 2.78000000 1.67469880 State Street Corporation 0.00 166.91 163.52 0.00 0.00 0.99
sttk 5.03 4.47 2026/06/12 17:33:49 extend-hours 0.69000000 15.43624161 Shattuck Labs Inc. Common Stock 0.00 4.66 4.32 0.00 0.00 14.75
stvn 17.03 17.40 2026/06/12 15:58:11 extend-hours -0.21000000 -1.20689655 Stevanato Group S.p.A. 0.00 17.21 17.70 0.00 0.00 -1.89
stx 932.00 880.19 2026/06/12 17:35:18 extend-hours 64.42000000 7.31887433 Seagate Technology Holdings PLC Ordinary Shares (Ireland) 0.00 907.89 864.23 0.00 0.00 6.63
stz 148.36 143.20 2026/06/12 17:33:52 extend-hours 5.39000000 3.76396648 Constellation Brands Inc. 0.00 143.88 142.12 0.00 0.00 3.08
su 61.48 61.00 2026/06/12 17:28:55 extend-hours -0.20000000 -0.32786885 Suncor Energy Inc. 0.00 61.77 62.03 0.00 0.00 -1.01
sugp 0.89 1.06 2026/06/12 17:35:39 extend-hours -0.26000000 -24.52830189 SU Group Holdings Limited Ordinary Shares 0.00 0.99 1.01 0.00 0.00 -25.21
sui 126.95 125.69 2026/06/12 16:18:37 extend-hours 1.10000000 0.87516907 Sun Communities Inc 0.00 126.73 125.01 0.00 0.00 0.19
sun 64.46 64.18 2026/06/12 16:51:38 extend-hours 0.15040000 0.23434092 SUNOCO L.P. 0.00 64.97 65.23 0.00 0.00 -0.45
sune 2.41 2.57 2026/06/12 17:33:09 extend-hours -0.14000000 -5.44747082 SUNation Energy Inc. Common Stock 0.00 2.53 3.05 0.00 0.00 -6.13
supn 44.40 45.71 2026/06/12 15:58:16 extend-hours -1.14000000 -2.49398381 Supernus Pharmaceuticals Inc. 0.00 44.79 44.99 0.00 0.00 -3.18
supv 11.00 10.94 2026/06/12 16:27:14 extend-hours 0.11000000 1.00548446 Grupo Supervielle S.A. 0.00 10.90 10.02 0.00 0.00 0.32
surg 0.40 0.46 2026/06/12 17:16:30 extend-hours -0.06090000 -13.38461538 SurgePays Inc. Common Stock 0.00 0.43 0.46 0.00 0.00 -14.07
svco 12.10 11.38 2026/06/12 17:29:06 extend-hours 0.65000000 5.71177504 Silvaco Group Inc. Common Stock 0.00 11.54 11.55 0.00 0.00 5.03
svra 5.16 5.27 2026/06/12 17:03:38 extend-hours -0.11000000 -2.08728653 Savara Inc. 0.00 5.31 5.12 0.00 0.00 -2.77
svv 9.80 9.97 2026/06/12 17:14:54 extend-hours 0.02000000 0.20060181 Savers Value Village Inc. 0.00 10.03 9.49 0.00 0.00 -0.48
sw 42.57 43.33 2026/06/12 16:48:48 extend-hours 0.63000000 1.45395800 Smurfit Westrock plc 0.00 42.97 41.35 0.00 0.00 0.77
swag 2.12 2.09 2026/06/12 15:58:17 extend-hours 0.03000000 1.43540670 Stran & Company Inc. Common Stock 0.00 2.12 2.04 0.00 0.00 0.75
swbi 14.81 14.65 2026/06/12 17:31:37 extend-hours -0.08000000 -0.54607509 Smith & Wesson Brands Inc. Common Stock 0.00 14.69 14.67 0.00 0.00 -1.23
swim 5.60 5.73 2026/06/12 17:29:36 extend-hours -0.09000000 -1.57068063 Latham Group Inc. Common Stock 0.00 5.69 5.48 0.00 0.00 -2.26
swk 82.11 83.50 2026/06/12 17:15:14 extend-hours 0.49000000 0.58682635 Stanley Black & Decker Inc. 0.00 83.50 80.23 0.00 0.00 -0.10
swks 75.44 72.35 2026/06/12 17:32:39 extend-hours 1.24000000 1.71389081 Skyworks Solutions Inc 0.00 73.32 73.21 0.00 0.00 1.03
swvl 1.41 1.46 2026/06/12 16:50:47 extend-hours -0.01000000 -0.68493151 Swvl Holdings Corp Class A Common Shares 0.00 0.00 1.41 0.00 0.00 -1.37
swx 89.01 88.32 2026/06/12 16:10:00 extend-hours 0.99000000 1.12092391 Southwest Gas Holdings Inc. 0.00 88.79 88.48 0.00 0.00 0.44
sxc 9.89 9.45 2026/06/12 17:15:53 extend-hours 0.44000000 4.65608466 SUNCOKE ENERGY INC 0.00 9.54 9.22 0.00 0.00 3.97
sxi 303.16 308.49 2026/06/12 16:10:00 extend-hours -0.85000000 -0.27553567 Standex International Corporation 0.00 305.95 296.19 0.00 0.00 -0.96
sxt 124.10 125.53 2026/06/12 16:16:03 extend-hours -0.08000000 -0.06372979 Sensient Technology Corporation 0.00 124.34 118.77 0.00 0.00 -0.75
sxtc 2.56 2.39 2026/06/12 17:07:36 extend-hours 0.20000000 8.36820084 China SXT Pharmaceuticals Inc. Ordinary Shares 0.00 2.41 1.86 0.00 0.00 7.68
sxtp 1.32 1.39 2026/06/12 17:03:41 extend-hours -0.00050000 -0.03597122 60 Degrees Pharmaceuticals Inc. Common Stock 0.00 1.36 1.39 0.00 0.00 -0.72
sybt 75.63 75.21 2026/06/12 15:58:14 extend-hours 0.77000000 1.02380003 Stock Yards Bancorp Inc. 0.00 75.55 73.83 0.00 0.00 0.34
syf 74.00 73.44 2026/06/12 16:20:42 extend-hours 1.03000000 1.40250545 SYNCHRONY FINANCIAL 0.00 73.18 71.50 0.00 0.00 0.72
syk 308.65 308.28 2026/06/12 17:01:19 extend-hours 6.56000000 2.12793564 Stryker Corporation 0.00 309.95 307.98 0.00 0.00 1.44
sym 41.81 43.09 2026/06/12 17:36:26 extend-hours -1.20000000 -2.78486888 Symbotic Inc. Class A Common Stock 0.00 43.35 42.99 0.00 0.00 -3.47
syna 137.66 136.36 2026/06/12 17:12:28 extend-hours 2.36000000 1.73077628 Synaptics Inc 0.00 136.92 132.17 0.00 0.00 1.05
sypr 2.52 2.65 2026/06/12 17:32:56 extend-hours -0.22000000 -8.30188679 Sypris Solutions Inc 0.00 2.62 2.70 0.00 0.00 -8.99
syre 80.89 81.09 2026/06/12 15:58:17 extend-hours 0.02000000 0.02466395 Spyre Therapeutics Inc. Common Stock 0.00 81.60 76.46 0.00 0.00 -0.66
syy 78.42 80.20 2026/06/12 17:28:16 extend-hours -0.45000000 -0.56109726 Sysco Corporation 0.00 79.39 77.95 0.00 0.00 -1.25
t 23.51 23.10 2026/06/12 17:35:23 extend-hours 0.53000000 2.29437229 AT&T Inc. 0.00 23.37 22.96 0.00 0.00 1.61
tac 13.39 13.36 2026/06/12 17:36:19 extend-hours 0.02000000 0.14970060 TransAlta Corporation 0.00 13.42 12.80 0.00 0.00 -0.53
tal 9.27 9.50 2026/06/12 17:35:02 extend-hours -0.08000000 -0.84210526 TAL Education Group 0.00 9.36 9.34 0.00 0.00 -1.53
talk 5.22 5.21 2026/06/12 15:58:15 extend-hours 0 0 Talkspace Inc. Common Stock 0.00 5.20 5.21 0.00 0.00 -0.68
talo 15.25 14.53 2026/06/12 16:17:04 extend-hours 0.16000000 1.10116999 Talos Energy Inc. Common Stock 0.00 14.72 14.86 0.00 0.00 0.42
taop 1.41 1.43 2026/06/12 16:45:28 extend-hours -0.05860000 -4.09790210 Taoping Inc. BVI Ordinary Shares (0 par) 0.00 1.43 1.42 0.00 0.00 -4.78
tap 41.52 41.33 2026/06/12 17:22:00 extend-hours 0.63000000 1.52431648 Molson Coors Beverage Company Class B 0.00 40.80 40.33 0.00 0.00 0.84
tara 3.98 3.66 2026/06/12 17:24:50 extend-hours 0.34000000 9.28961749 Protara Therapeutics Inc. Common Stock 0.00 3.68 3.92 0.00 0.00 8.60
tars 61.92 62.70 2026/06/12 15:58:16 extend-hours -0.66000000 -1.05263158 Tarsus Pharmaceuticals Inc. Common Stock 0.00 62.50 61.05 0.00 0.00 -1.74
task 5.49 5.57 2026/06/12 16:32:38 extend-hours -0.09000000 -1.61579892 TaskUs Inc. Class A Common Stock 0.00 5.54 5.63 0.00 0.00 -2.30
tatt 45.31 44.19 2026/06/12 15:58:18 extend-hours 1.17000000 2.64765784 TAT Technologies Ltd 0.00 44.64 43.52 0.00 0.00 1.96
tayd 53.74 55.01 2026/06/12 15:58:16 extend-hours -0.27000000 -0.49081985 Taylor Devices Inc 0.00 0.00 54.37 0.00 0.00 -1.18
tbbb 42.15 41.69 2026/06/12 17:01:00 extend-hours 0.31000000 0.74358359 BBB Foods Inc. 0.00 42.30 40.46 0.00 0.00 0.06
tbbk 57.46 57.04 2026/06/12 16:12:49 extend-hours 0.96000000 1.68302945 The Bancorp Inc. 0.00 57.36 55.32 0.00 0.00 1.00
tbch 13.32 13.39 2026/06/12 15:58:06 open -0.10000000 -0.74682599 Turtle Beach Corporation Common Stock 0.00 13.45 13.06 0.00 0.00 -1.43
tbi 6.98 6.89 2026/06/12 16:10:00 extend-hours 0.11000000 1.59651669 Trueblue Inc. 0.00 7.08 6.71 0.00 0.00 0.91
tbla 4.72 4.73 2026/06/12 17:09:11 extend-hours 0.01000000 0.21141649 Taboola.com Ltd. Ordinary Shares 0.00 4.67 4.65 0.00 0.00 -0.47
tbn 40.37 33.55 2026/06/12 17:35:03 extend-hours 6.71000000 20.00000000 Tamboran Resources Corporation 0.00 38.14 35.24 0.00 0.00 19.32
tbph 16.62 16.42 2026/06/12 15:58:18 extend-hours 0.15000000 0.91352010 Theravance Biopharma Inc. 0.00 16.57 16.43 0.00 0.00 0.23
tbrg 26.12 26.08 2026/06/12 15:58:19 extend-hours 0.05000000 0.19171779 TruBridge Inc. Common Stock 0.00 26.10 26.06 0.00 0.00 -0.49
tcbi 101.43 101.20 2026/06/12 15:58:20 extend-hours 1.15000000 1.13636364 Texas Capital Bancshares Inc. 0.00 101.51 100.84 0.00 0.00 0.45
tcbk 52.63 51.68 2026/06/12 15:58:18 extend-hours 0.60000000 1.16099071 Trico Bancshares 0.00 52.47 51.61 0.00 0.00 0.48
tcbx 40.08 39.67 2026/06/12 17:35:02 extend-hours 0.63000000 1.58810184 Third Coast Bancshares Inc. Common Stock 0.00 0.00 39.68 0.00 0.00 0.90
tcmd 26.31 26.59 2026/06/12 17:35:02 extend-hours -0.04000000 -0.15043249 Tactile Systems Technology Inc. 0.00 26.28 25.94 0.00 0.00 -0.84
tcpc 3.80 3.76 2026/06/12 17:28:30 extend-hours 0.07000000 1.86170213 BlackRock TCP Capital Corp. Common Stock 0.00 3.76 3.71 0.00 0.00 1.18
tcrt 2.49 2.28 2026/06/12 17:17:55 extend-hours 0.05000000 2.19288628 Alaunos Therapeutics Inc. Common Stock 0.00 2.27 2.12 0.00 0.00 1.51
tcrx 0.92 0.92 2026/06/12 15:58:15 extend-hours -0.01180000 -1.28260870 TScan Therapeutics Inc. Common Stock 0.00 0.92 0.95 0.00 0.00 -1.97
tcx 13.33 13.19 2026/06/12 15:47:46 open 0.12000000 0.90978014 Tucows Inc 0.00 13.37 13.41 0.00 0.00 0.23
td 117.33 116.97 2026/06/12 17:32:01 extend-hours 1.08000000 0.92331367 Toronto Dominion Bank 0.00 117.22 115.00 0.00 0.00 0.24
tdc 33.26 32.43 2026/06/12 16:48:32 extend-hours 0.20000000 0.61671292 TERADATA CORPORATION 0.00 32.75 33.29 0.00 0.00 -0.07
tdg 1,259.45 1,260.96 2026/06/12 17:28:18 extend-hours 1.85530000 0.14713393 TransDigm Group Incorporated 0.00 1,255.76 1,238.04 0.00 0.00 -0.54
tdoc 7.21 7.26 2026/06/12 17:28:09 extend-hours 0.01000000 0.13774105 Teladoc Health Inc. 0.00 7.28 7.12 0.00 0.00 -0.55
tds 40.09 40.33 2026/06/12 15:58:19 extend-hours 0.12000000 0.29754525 Telephone and Data Systems Inc. 0.00 0.00 39.53 0.00 0.00 -0.39
tdup 4.95 4.98 2026/06/12 17:18:00 extend-hours -0.01000000 -0.20080321 ThredUp Inc. Class A Common Stock 0.00 4.98 4.89 0.00 0.00 -0.89
tdw 76.91 73.52 2026/06/12 16:20:00 extend-hours 2.69000000 3.65886834 Tidewater Inc. 0.00 73.92 73.53 0.00 0.00 2.97
tdy 626.02 628.29 2026/06/12 16:42:38 extend-hours 2.29000000 0.36448137 Teledyne Technologies Incorporated 0.00 624.60 614.17 0.00 0.00 -0.32
team 88.43 89.71 2026/06/12 17:35:11 extend-hours -0.89990000 -1.00312117 Atlassian Corporation Class A Common Stock 0.00 89.00 93.68 0.00 0.00 -1.69
tech 54.00 54.06 2026/06/12 16:42:38 extend-hours -0.02000000 -0.03699593 Bio-Techne Corp. 0.00 53.98 53.26 0.00 0.00 -0.72
teck 64.77 64.80 2026/06/12 17:28:55 extend-hours 1.24000000 1.91372791 Teck Resources Limited 0.00 64.96 62.34 0.00 0.00 1.23
tecx 30.33 29.30 2026/06/12 15:58:09 extend-hours 0.94000000 3.20819113 Tectonic Therapeutic Inc. Common Stock 0.00 0.00 28.81 0.00 0.00 2.52
tel 210.08 210.39 2026/06/12 17:11:28 extend-hours 2.64000000 1.25481249 TE Connectivity plc 0.00 210.29 208.22 0.00 0.00 0.57
tela 0.89 0.93 2026/06/12 16:18:15 extend-hours -0.05200000 -5.61433816 TELA Bio Inc. Common Stock 0.00 0.00 0.90 0.00 0.00 -6.30
telo 1.30 1.27 2026/06/12 15:23:40 open 0 0 Telomir Pharmaceuticals Inc. Common Stock 0.00 1.28 1.24 0.00 0.00 -0.68
tem 47.97 49.75 2026/06/12 17:36:27 extend-hours -1.64090000 -3.29829146 Tempus AI Inc. Class A Common Stock 0.00 48.86 48.38 0.00 0.00 -3.98
ten 37.40 37.10 2026/06/12 16:15:10 extend-hours 1.66000000 4.47439353 Tsakos Energy Navigation Ltd. 0.00 38.40 37.33 0.00 0.00 3.79
tenb 26.50 26.93 2026/06/12 16:26:59 extend-hours 0.01000000 0.03713331 Tenable Holdings Inc. 0.00 26.85 27.10 0.00 0.00 -0.65
tenx 11.29 11.36 2026/06/12 16:44:03 extend-hours 0.75 6.60211268 Tenax Therapeutics Inc. 0.00 11.66 10.80 0.00 0.00 5.92
teo 15.26 16.06 2026/06/12 16:10:00 extend-hours -0.72000000 -4.48318804 Telecom Argentina S.A. 0.00 15.58 14.35 0.00 0.00 -5.17
ter 404.75 381.94 2026/06/12 17:35:22 extend-hours 22.60000000 5.91715976 Teradyne Inc. Common Stock 0.00 392.26 372.71 0.00 0.00 5.23
tex 63.80 63.73 2026/06/12 16:10:00 extend-hours 1.02000000 1.60050212 Terex Corporation 0.00 63.89 62.15 0.00 0.00 0.92
tfc 51.57 50.93 2026/06/12 17:30:51 extend-hours 0.89000000 1.74749656 Truist Financial Corporation 0.00 51.39 49.93 0.00 0.00 1.06
tfii 160.39 159.55 2026/06/12 17:28:55 extend-hours 1.57000000 0.98401755 TFI International Inc. 0.00 0.00 158.92 0.00 0.00 0.30
tfin 75.68 74.75 2026/06/12 16:10:00 extend-hours 1.04000000 1.39130435 Triumph Financial Inc. Common Stock 0.00 76.24 73.24 0.00 0.00 0.71
tfpm 29.15 28.56 2026/06/12 17:28:54 extend-hours 1.16000000 4.06162465 Triple Flag Precious Metals Corp. 0.00 28.66 27.89 0.00 0.00 3.38
tfsl 16.91 16.89 2026/06/12 15:58:15 extend-hours 0.12000000 0.71047957 TFS Financial Corporation 0.00 16.87 16.67 0.00 0.00 0.03
tfx 130.41 128.82 2026/06/12 15:58:17 extend-hours 1.17000000 0.90824406 Teleflex Incorporated 0.00 130.68 131.64 0.00 0.00 0.22
tg 8.17 8.00 2026/06/12 15:58:14 extend-hours 0.19000000 2.37500000 Tredegar Corporation 0.00 8.17 7.96 0.00 0.00 1.69
tgl 4.25 4.19 2026/06/12 17:36:26 extend-hours 0.09000000 2.14797136 Treasure Global Inc. Common Stock 0.00 4.29 4.40 0.00 0.00 1.46
tgls 43.79 43.74 2026/06/12 16:10:00 extend-hours 0.05000000 0.11431184 Tecnoglass Inc. 0.00 44.22 42.99 0.00 0.00 -0.57
tgs 33.06 32.97 2026/06/12 16:10:00 extend-hours -0.30000000 -0.90991811 Transportadora de Gas del Sur S.A. ADS 0.00 33.01 31.01 0.00 0.00 -1.59
tgt 135.00 133.45 2026/06/12 17:36:19 extend-hours 2.70360000 2.02592731 Target Corporation 0.00 134.25 128.17 0.00 0.00 1.34
tgtx 49.71 48.05 2026/06/12 17:36:01 extend-hours 1.63000000 3.39229969 TG Therapeutics Inc. 0.00 49.30 44.78 0.00 0.00 2.71
th 18.34 17.74 2026/06/12 17:21:44 extend-hours 0.73000000 4.11499436 Target Hospitality Corp. Common Stock 0.00 17.86 17.06 0.00 0.00 3.43
thc 174.66 173.69 2026/06/12 16:10:00 extend-hours 1.49000000 0.85785019 Tenet Healthcare Corporation New 0.00 175.73 167.34 0.00 0.00 0.17
thch 1.65 1.76 2026/06/12 15:05:30 open 0.02000000 1.13636364 TH International Limited Ordinary shares 0.00 1.76 1.77 0.00 0.00 0.45
thff 75.25 74.50 2026/06/12 17:03:27 extend-hours 0.97000000 1.30201342 First Financial Corp/Indiana 0.00 74.89 73.10 0.00 0.00 0.62
thg 197.65 195.64 2026/06/12 16:10:00 extend-hours 1.58000000 0.80760581 The Hanover Insurance Group Inc. 0.00 197.50 194.60 0.00 0.00 0.12
tho 77.25 77.88 2026/06/12 15:58:19 extend-hours 0.44000000 0.56497175 Thor Industries Inc. 0.00 77.60 76.77 0.00 0.00 -0.12
thrm 36.30 36.08 2026/06/12 15:58:14 extend-hours 0.28000000 0.77605322 Gentherm Inc 0.00 36.33 36.15 0.00 0.00 0.09
thry 3.86 3.83 2026/06/12 15:58:16 extend-hours 0.07000000 1.82767624 Thryv Holdings Inc. Common Stock 0.00 3.83 3.79 0.00 0.00 1.14
tigo 94.20 92.47 2026/06/12 16:56:30 extend-hours 1.66000000 1.79517681 Millicom International Cellular S.A. Common Stock 0.00 92.82 88.14 0.00 0.00 1.11
til 7.92 7.93 2026/06/12 15:05:32 open -0.01000000 -0.12610340 Instil Bio Inc. Common Stock 0.00 7.97 8.00 0.00 0.00 -0.81
tile 32.00 31.47 2026/06/12 16:14:15 extend-hours 0.55000000 1.74769622 Interface Inc 0.00 31.95 30.93 0.00 0.00 1.06
tipt 17.79 17.65 2026/06/12 15:47:48 open 0.10000000 0.56657224 Tiptree Inc. Common Stock 0.00 17.75 17.75 0.00 0.00 -0.12
titn 20.23 19.06 2026/06/12 15:58:18 extend-hours 1.21000000 6.34837356 Titan Machinery Inc. 0.00 19.74 21.15 0.00 0.00 5.66
tjx 168.49 169.50 2026/06/12 17:36:01 extend-hours 0.07000000 0.04129794 TJX Companies Inc. (The) 0.00 168.05 164.96 0.00 0.00 -0.64
tk 12.33 11.79 2026/06/12 16:42:38 extend-hours 0.45000000 3.81679389 Teekay Corporation Ltd. 0.00 12.31 11.85 0.00 0.00 3.13
tkc 5.98 5.98 2026/06/12 17:12:11 extend-hours 0.11000000 1.83946488 TURKCELL ILETISIM HIZMETLERI A.S. ADS 0.00 5.98 5.80 0.00 0.00 1.15
tkno 4.25 4.36 2026/06/12 15:47:45 open -0.20000000 -4.58715596 Alpha Teknova Inc. Common Stock 0.00 4.31 4.46 0.00 0.00 -5.27
tko 203.30 215.67 2026/06/12 17:27:58 extend-hours -12.64000000 -5.86080586 TKO Group Holdings Inc. 0.00 207.43 205.67 0.00 0.00 -6.55
tkr 137.06 138.73 2026/06/12 16:10:00 extend-hours -0.34000000 -0.24508037 The Timken Company 0.00 137.03 135.07 0.00 0.00 -0.93
tlk 15.97 16.01 2026/06/12 16:36:32 extend-hours 0.08940000 0.55840100 PT Telekomunikasi Indonesia 0.00 15.99 15.23 0.00 0.00 -0.13
tln 361.50 350.00 2026/06/12 17:28:34 extend-hours 16.70000000 4.77142857 Talen Energy Corporation Common Stock 0.00 354.67 355.03 0.00 0.00 4.09
tlph 0.86 0.85 2026/06/12 17:29:31 extend-hours 0.02600000 3.05882353 Talphera Inc. Common Stock 0.00 0.88 0.82 0.00 0.00 2.37
tlry 5.00 5.13 2026/06/12 17:35:32 extend-hours -0.125 -2.43664717 Tilray Brands Inc. Common Stock 0.00 5.05 5.04 0.00 0.00 -3.12
tls 4.57 4.52 2026/06/12 16:21:19 extend-hours 0.04000000 0.88495575 Telos Corporation Common Stock 0.00 4.53 4.42 0.00 0.00 0.20
tlsa 1.10 1.15 2026/06/12 15:45:27 open -0.03000000 -2.60869565 Tiziana Life Sciences Ltd. Common Shares 0.00 1.10 1.18 0.00 0.00 -3.29
tlsi 3.86 3.56 2026/06/12 17:23:27 extend-hours 0.22000000 6.17977528 TriSalus Life Sciences Inc. Common Stock 0.00 3.74 3.45 0.00 0.00 5.50
tlys 5.45 5.31 2026/06/12 16:10:00 extend-hours 0.14000000 2.63653484 Tilly's Inc. 0.00 5.39 5.27 0.00 0.00 1.95
tmc 5.45 5.16 2026/06/12 17:35:54 extend-hours 0.31000000 6.00775194 TMC the metals company Inc. Common Stock 0.00 5.34 5.11 0.00 0.00 5.32
tmci 4.06 4.24 2026/06/12 17:24:33 extend-hours 0.38000000 8.96226415 Treace Medical Concepts Inc. Common Stock 0.00 4.18 3.83 0.00 0.00 8.28
tmdx 72.21 73.66 2026/06/12 17:33:13 extend-hours -0.68000000 -0.92316047 TransMedics Group Inc. Common Stock 0.00 73.26 72.69 0.00 0.00 -1.61
tmhc 71.99 71.71 2026/06/12 17:29:07 extend-hours -0.01000000 -0.01394506 Taylor Morrison Home Corporation Common Stock 0.00 71.87 71.67 0.00 0.00 -0.70
tmo 467.00 478.24 2026/06/12 17:20:02 extend-hours -6.32000000 -1.32151221 Thermo Fisher Scientific Inc. 0.00 471.79 477.26 0.00 0.00 -2.01
tmus 189.13 186.57 2026/06/12 17:28:07 extend-hours 2.95000000 1.58117597 T-Mobile US Inc. 0.00 188.16 182.74 0.00 0.00 0.90
tnc 86.88 88.38 2026/06/12 16:10:00 extend-hours -0.65000000 -0.73546051 TENNANT COMPANY 0.00 87.72 85.98 0.00 0.00 -1.42
tndm 16.62 15.56 2026/06/12 17:01:11 extend-hours 0.80000000 5.14138817 Tandem Diabetes Care Inc. 0.00 16.33 17.34 0.00 0.00 4.46
tnet 47.38 47.67 2026/06/12 16:10:00 extend-hours -0.44000000 -0.92301238 TRINET GROUP INC. 0.00 47.74 47.38 0.00 0.00 -1.61
tngx 31.01 29.55 2026/06/12 17:33:47 extend-hours 1.38000000 4.67005076 Tango Therapeutics Inc. 0.00 30.23 28.69 0.00 0.00 3.99
tnk 74.00 72.00 2026/06/12 17:01:07 extend-hours 2.90000000 4.02777778 Teekay Tankers Ltd. 0.00 75.31 72.76 0.00 0.00 3.34
tnl 74.13 72.23 2026/06/12 16:22:43 extend-hours 0.53000000 0.73376713 Travel + Leisure Co. 0.00 74.23 72.34 0.00 0.00 0.05
tnmg 0.66 0.72 2026/06/12 17:35:20 extend-hours -0.06360000 -8.81252598 TNL Mediagene Ordinary Shares 0.00 0.68 0.65 0.00 0.00 -9.50
tnon 0.62 0.62 2026/06/12 17:02:55 extend-hours -0.00620000 -0.99614396 Tenon Medical Inc. Common Stock 0.00 0.62 0.61 0.00 0.00 -1.68
tnxp 11.12 10.65 2026/06/12 17:32:44 extend-hours 0.42000000 3.94366197 Tonix Pharmaceuticals Holding Corp. 0.00 11.00 11.20 0.00 0.00 3.26
tnya 0.71 0.70 2026/06/12 17:21:19 extend-hours -0.00800000 -1.14285714 Tenaya Therapeutics Inc. Common Stock 0.00 0.71 0.71 0.00 0.00 -1.83
toi 5.30 5.13 2026/06/12 17:07:49 extend-hours 0.17940000 3.49707602 The Oncology Institute Inc. Common Stock 0.00 5.22 5.00 0.00 0.00 2.81
tol 147.10 147.11 2026/06/12 16:54:43 extend-hours -0.11000000 -0.07477398 Toll Brothers Inc. 0.00 147.66 142.07 0.00 0.00 -0.76
tomz 0.72 0.77 2026/06/12 17:09:23 extend-hours -0.07540000 -9.79220779 TOMI Environmental Solutions Inc. 0.00 0.77 0.87 0.00 0.00 -10.48
top 1.15 1.11 2026/06/12 17:27:06 extend-hours 0.05430000 4.89189189 TOP Financial Group Limited Class A Ordinary Shares 0.00 1.12 1.09 0.00 0.00 4.21
toro 5.17 5.12 2026/06/12 17:22:40 extend-hours -0.09000000 -1.75781250 Toro Corp. Common Stock 0.00 5.26 5.10 0.00 0.00 -2.44
tost 24.99 24.98 2026/06/12 17:35:02 extend-hours 0.13000000 0.52041633 Toast Inc. 0.00 24.81 24.59 0.00 0.00 -0.16
town 35.68 35.35 2026/06/12 15:47:49 open 0.52000000 1.47100424 Towne Bank 0.00 35.61 34.79 0.00 0.00 0.79
toyo 12.86 13.57 2026/06/12 16:49:05 extend-hours -0.68000000 -5.01105380 TOYO Co. Ltd Ordinary Shares 0.00 13.30 13.46 0.00 0.00 -5.70
tpb 82.75 81.09 2026/06/12 15:58:15 extend-hours 1.62000000 1.99778024 Turning Point Brands Inc. 0.00 82.19 82.58 0.00 0.00 1.31
tpc 74.92 74.25 2026/06/12 17:35:02 extend-hours 1.31000000 1.76430976 Tutor Perini Corporation 0.00 74.85 71.90 0.00 0.00 1.08
tpcs 3.66 3.68 2026/06/12 15:58:15 extend-hours -0.05000000 -1.35869565 Techprecision Corporation 0.00 3.68 3.68 0.00 0.00 -2.04
tpg 43.49 42.76 2026/06/12 16:50:12 extend-hours 0.32000000 0.74836296 TPG Inc. Class A Common Stock 0.00 43.36 42.17 0.00 0.00 0.06
tpl 378.80 367.50 2026/06/12 17:35:43 extend-hours 6.90000000 1.87755102 Texas Pacific Land Corporation 0.00 379.54 381.95 0.00 0.00 1.19
tpr 147.42 149.83 2026/06/12 17:36:19 extend-hours 2.03000000 1.35486885 Tapestry Inc. Common Stock 0.00 147.85 143.39 0.00 0.00 0.67
tpst 1.27 1.26 2026/06/12 15:00:03 open 0.01000000 0.79365079 Tempest Therapeutics Inc. Common Stock 0.00 1.27 1.27 0.00 0.00 0.11
tpvg 5.57 5.51 2026/06/12 16:10:00 extend-hours 0.05000000 0.90744102 TRIPLEPOINT VENTURE GROWTH BDC CORP. 0.00 5.58 5.49 0.00 0.00 0.22
tqqq 77.74 76.34 2026/06/12 17:36:29 extend-hours 1.73990000 2.27914593 ProShares UltraPro QQQ 0.00 76.98 74.31 0.00 0.00 1.59
tr 38.88 38.64 2026/06/12 16:10:00 extend-hours 0.14000000 0.36231884 Tootsie Roll Industries Inc. 0.00 38.95 38.68 0.00 0.00 -0.32
trak 9.41 9.59 2026/06/12 16:10:00 extend-hours -0.30000000 -3.12825860 ReposiTrak Inc. 0.00 9.59 9.85 0.00 0.00 -3.81
traw 1.04 1.28 2026/06/12 17:36:30 extend-hours -0.23000000 -17.96875000 Traws Pharma Inc. Common Stock 0.00 1.28 1.31 0.00 0.00 -18.65
trc 19.26 19.37 2026/06/12 16:20:00 extend-hours 0.04000000 0.20650490 Tejon Ranch Co. 0.00 19.36 19.30 0.00 0.00 -0.48
trda 6.45 6.31 2026/06/12 15:58:12 open 0.15000000 2.37717908 Entrada Therapeutics Inc. Common Stock 0.00 6.41 6.29 0.00 0.00 1.69
tree 36.53 36.65 2026/06/12 17:31:25 extend-hours -0.30000000 -0.81855389 LendingTree Inc. 0.00 36.87 36.22 0.00 0.00 -1.50
trex 45.85 46.76 2026/06/12 17:00:27 extend-hours -0.71000000 -1.51839179 Trex Company Inc. 0.00 46.19 43.48 0.00 0.00 -2.20
trgp 272.60 267.54 2026/06/12 16:47:42 extend-hours 3.23000000 1.20729611 Targa Resources Corp. 0.00 272.44 267.82 0.00 0.00 0.52
tri 81.56 79.71 2026/06/12 17:28:54 extend-hours 1.79000000 2.24564045 Thomson Reuters Corporation 0.00 80.67 82.53 0.00 0.00 1.56
trib 0.62 0.65 2026/06/12 17:22:32 extend-hours -0.05500000 -8.41107203 Trinity Biotech plc 0.00 0.66 0.67 0.00 0.00 -9.10
trin 16.94 16.96 2026/06/12 17:35:15 extend-hours -0.02000000 -0.11792453 Trinity Capital Inc. Common Stock 0.00 16.89 16.90 0.00 0.00 -0.80
trip 12.43 11.99 2026/06/12 17:04:53 extend-hours 0.5 4.17014178 TripAdvisor Inc. 0.00 12.29 11.92 0.00 0.00 3.49
trmb 50.90 50.00 2026/06/12 17:32:15 extend-hours 0.42000000 0.84000000 Trimble Inc. Common Stock 0.00 50.23 51.97 0.00 0.00 0.16
trmd 30.44 28.79 2026/06/12 17:19:02 extend-hours 1.45000000 5.03647100 TORM plc Class A Common Stock 0.00 29.69 29.10 0.00 0.00 4.35
trn 34.76 34.69 2026/06/12 16:10:00 extend-hours 0.53000000 1.52781781 Trinity Industries Inc. 0.00 35.15 33.87 0.00 0.00 0.84
trno 67.76 67.06 2026/06/12 16:44:00 extend-hours 0.61000000 0.90963316 Terreno Realty Corporation 0.00 67.25 65.87 0.00 0.00 0.22
trnr 0.58 0.57 2026/06/12 16:16:12 extend-hours -0.00520000 -0.91244078 Interactive Strength Inc. Common Stock 0.00 0.57 0.65 0.00 0.00 -1.60
trns 90.92 91.94 2026/06/12 15:58:18 extend-hours 0.44000000 0.47857298 Transcat Inc 0.00 92.19 89.60 0.00 0.00 -0.21
trow 109.50 109.10 2026/06/12 17:34:30 extend-hours 1.32000000 1.20989918 T Rowe Price Group Inc 0.00 109.55 106.95 0.00 0.00 0.53
trox 8.02 7.86 2026/06/12 17:35:02 extend-hours 0.28000000 3.56234097 TRONOX LIMITED CL A ORDINARY SHARES 0.00 7.97 7.44 0.00 0.00 2.88
trp 69.39 69.12 2026/06/12 17:36:21 extend-hours 0.08000000 0.11574074 TC Energy Corporation 0.00 69.77 68.76 0.00 0.00 -0.57
trs 41.32 41.16 2026/06/12 16:42:38 extend-hours 0.30000000 0.72886297 Trimas Corporation 0.00 41.42 40.38 0.00 0.00 0.04
tru 66.13 66.37 2026/06/12 16:18:37 extend-hours 0.43000000 0.64788308 TransUnion 0.00 66.18 68.18 0.00 0.00 -0.04
trup 23.62 23.21 2026/06/12 15:58:15 extend-hours 0.36000000 1.55105558 Trupanion Inc. 0.00 23.44 22.76 0.00 0.00 0.87
trv 301.76 301.27 2026/06/12 17:09:19 extend-hours 0.56000000 0.18587978 The Travelers Companies Inc. 0.00 302.16 301.99 0.00 0.00 -0.50
trvi 14.21 13.55 2026/06/12 16:42:38 extend-hours 0.75 5.53505535 Trevi Therapeutics Inc. Common Stock 0.00 14.23 13.58 0.00 0.00 4.85
ts 62.92 61.28 2026/06/12 16:10:00 extend-hours 0.94000000 1.53406773 Tenaris S. A. 0.00 62.39 61.99 0.00 0.00 0.85
tsbk 42.64 42.69 2026/06/12 15:47:44 open 0.47000000 1.10108938 Timberland Bancorp Inc 0.00 42.62 42.30 0.00 0.00 0.42
tsco 31.25 31.28 2026/06/12 17:34:08 extend-hours 0 0 Tractor Supply Co 0.00 31.22 30.51 0.00 0.00 -0.68
tsem 263.00 258.34 2026/06/12 17:34:32 extend-hours 4.86000000 1.88124177 Tower Semiconductor Ltd 0.00 262.16 243.40 0.00 0.00 1.20
tsha 5.61 5.58 2026/06/12 16:50:10 extend-hours 0.13000000 2.32974910 Taysha Gene Therapies Inc. Common Stock 0.00 5.69 5.45 0.00 0.00 1.65
tsls 53.77 54.77 2026/06/12 17:20:15 extend-hours -0.83000000 -1.51542815 Direxion Daily TSLA Bear 1X Shares 0.00 54.58 55.05 0.00 0.00 -2.20
tslx 16.90 17.02 2026/06/12 16:41:37 extend-hours 0.05000000 0.29377203 Sixth Street Specialty Lending Inc. 0.00 17.01 17.18 0.00 0.00 -0.39
tsm 424.33 420.05 2026/06/12 17:35:45 extend-hours 3.24000000 0.77133675 Taiwan Semiconductor Manufacturing Company Ltd. 0.00 423.10 420.61 0.00 0.00 0.09
tsmx 85.02 83.20 2026/06/12 17:33:48 extend-hours 1.07000000 1.28605769 Direxion Daily TSM Bull 2X Shares 0.00 84.74 83.84 0.00 0.00 0.60
tsmz 8.14 8.26 2026/06/12 17:31:58 extend-hours -0.06930000 -0.83898305 Direxion Daily TSM Bear 1X Shares 0.00 8.17 8.26 0.00 0.00 -1.52
tsn 57.43 56.13 2026/06/12 17:09:40 extend-hours 1.79000000 3.18902548 Tyson Foods Inc. 0.00 56.97 56.90 0.00 0.00 2.50
tsq 6.65 6.64 2026/06/12 16:10:00 extend-hours 0.12000000 1.80722892 TOWNSQUARE MEDIA INC. 0.00 6.72 6.54 0.00 0.00 1.12
tssi 12.80 12.21 2026/06/12 17:20:54 extend-hours 0.63810000 5.22604423 TSS Inc. Common Stock 0.00 12.36 12.64 0.00 0.00 4.54
tt 458.30 464.17 2026/06/12 17:16:23 extend-hours -1.89000000 -0.40717840 Trane Technologies plc 0.00 458.10 459.01 0.00 0.00 -1.09
ttam 16.61 16.71 2026/06/12 16:10:00 extend-hours 0.11000000 0.65828845 Titan America SA 0.00 16.80 15.98 0.00 0.00 -0.03
ttan 66.93 67.94 2026/06/12 17:30:10 extend-hours -1.47000000 -2.16367383 ServiceTitan Inc. Class A Common Stock 0.00 67.13 71.24 0.00 0.00 -2.85
ttc 87.80 92.68 2026/06/12 17:02:39 extend-hours -1.47000000 -1.58610272 Toro Company (The) 0.00 91.48 90.55 0.00 0.00 -2.27
ttd 19.31 18.77 2026/06/12 17:37:19 extend-hours 0.38000000 2.02450719 The Trade Desk Inc. 0.00 18.84 19.41 0.00 0.00 1.34
tte 88.50 87.42 2026/06/12 17:02:46 extend-hours 0.30000000 0.34317090 TotalEnergies SE 0.00 87.79 88.33 0.00 0.00 -0.34
ttec 2.36 2.31 2026/06/12 17:31:52 extend-hours 0.05000000 2.16450216 TTEC Holdings Inc. Common Stock 0.00 2.37 2.24 0.00 0.00 1.48
ttek 28.49 27.94 2026/06/12 15:58:16 extend-hours 0.51670000 1.84931997 Tetra Tech Inc 0.00 28.35 27.84 0.00 0.00 1.16
ttgt 3.62 3.75 2026/06/12 17:37:12 extend-hours -0.04000000 -1.06666667 TechTarget Inc. Common Stock 0.00 3.66 3.77 0.00 0.00 -1.75
tti 10.26 10.30 2026/06/12 17:16:59 extend-hours -0.19000000 -1.84466019 TETRA Technologies Inc. 0.00 10.48 10.04 0.00 0.00 -2.53
ttmi 195.88 188.88 2026/06/12 17:35:26 extend-hours 6.84000000 3.62134689 TTM Technologies Inc 0.00 191.69 178.87 0.00 0.00 2.94
ttwo 210.00 211.26 2026/06/12 17:35:57 extend-hours -0.83690000 -0.39614693 Take-Two Interactive Software Inc 0.00 211.40 212.05 0.00 0.00 -1.08
tu 11.95 11.93 2026/06/12 17:31:57 extend-hours -0.01000000 -0.08382230 Telus Corporation 0.00 11.91 12.06 0.00 0.00 -0.77
tusk 3.26 3.15 2026/06/12 16:25:43 extend-hours 0.07030000 2.23174603 Mammoth Energy Services Inc. Common Stock 0.00 0.00 3.34 0.00 0.00 1.55
tv 2.89 2.88 2026/06/12 17:32:36 extend-hours 0.02000000 0.69444444 Grupo Televisa S.A. 0.00 2.88 2.77 0.00 0.00 0.01
tvtx 51.65 49.10 2026/06/12 16:56:06 extend-hours 3.13000000 6.37474542 Travere Therapeutics Inc. Common Stock 0.00 51.02 48.19 0.00 0.00 5.69
tw 101.09 99.84 2026/06/12 16:21:29 extend-hours 2.19000000 2.19350962 Tradeweb Markets Inc. Class A Common Stock 0.00 100.45 100.19 0.00 0.00 1.51
twfg 21.48 21.13 2026/06/12 15:47:39 open 0.37000000 1.75106484 TWFG Inc. Common Stock 0.00 21.46 20.82 0.00 0.00 1.07
twg 2.60 2.67 2026/06/12 17:05:02 extend-hours -0.06000000 -2.24719101 Top Wealth Group Holding Limited Ordinary Shares 0.00 2.55 2.63 0.00 0.00 -2.93
twi 7.72 7.53 2026/06/12 16:10:00 extend-hours 0.33000000 4.38247012 Titan International Inc.(Delaware) 0.00 7.70 7.41 0.00 0.00 3.70
twin 20.05 20.21 2026/06/12 15:58:18 extend-hours -0.03000000 -0.14844137 Twin Disc Incorporated 0.00 0.00 19.69 0.00 0.00 -0.83
twlo 204.99 205.89 2026/06/12 17:32:20 extend-hours -2.62000000 -1.27252416 Twilio Inc. 0.00 205.31 210.17 0.00 0.00 -1.96
two 12.38 12.35 2026/06/12 16:46:18 extend-hours 0.01000000 0.08097166 Two Harbors Investment Corp. 0.00 12.37 12.35 0.00 0.00 -0.60
twst 75.90 75.02 2026/06/12 17:31:56 extend-hours 2.13000000 2.83924287 Twist Bioscience Corporation Common Stock 0.00 76.30 71.22 0.00 0.00 2.15
txg 29.36 29.49 2026/06/12 17:28:14 extend-hours -0.21000000 -0.71210580 10x Genomics Inc. Class A Common Stock 0.00 29.50 29.79 0.00 0.00 -1.40
txmd 2.20 1.85 2026/06/12 17:37:20 extend-hours 0.38000000 20.54054054 TherapeuticsMD Inc. 0.00 2.09 1.94 0.00 0.00 19.86
txn 303.20 298.99 2026/06/12 17:35:30 extend-hours 4.63000000 1.54854677 Texas Instruments Incorporated 0.00 299.09 290.80 0.00 0.00 0.86
txnm 57.06 57.42 2026/06/12 16:10:00 extend-hours -0.08000000 -0.13932428 TXNM Energy Inc. 0.00 57.22 57.81 0.00 0.00 -0.82
txo 13.17 12.95 2026/06/12 16:10:00 extend-hours 0.11000000 0.84942085 TXO Partners L.P. 0.00 13.30 13.36 0.00 0.00 0.16
txrh 167.33 168.97 2026/06/12 17:08:46 extend-hours 0.16000000 0.09469137 Texas Roadhouse Inc. 0.00 168.69 167.01 0.00 0.00 -0.59
txt 93.82 94.38 2026/06/12 17:15:27 extend-hours -0.93000000 -0.98537826 Textron Inc. 0.00 93.05 92.28 0.00 0.00 -1.67
tyg 42.76 42.55 2026/06/12 15:58:12 open 0.31000000 0.72855464 Tortoise Energy Infrastructure Corp. 0.00 42.82 42.80 0.00 0.00 0.04
tygo 2.82 2.93 2026/06/12 16:18:47 extend-hours -0.10880000 -3.71331058 Tigo Energy Inc. Common Stock 0.00 2.89 3.09 0.00 0.00 -4.40
tyl 299.00 292.91 2026/06/12 17:26:17 extend-hours 3.52000000 1.20173432 Tyler Technologies Inc. 0.00 294.79 303.65 0.00 0.00 0.52
tyra 26.97 25.64 2026/06/12 15:58:15 extend-hours 1.42000000 5.53822153 Tyra Biosciences Inc. Common Stock 0.00 26.76 26.22 0.00 0.00 4.85
tzoo 10.80 10.14 2026/06/12 17:25:55 extend-hours 0.70000000 6.90335306 Travelzoo Common Stock 0.00 10.53 10.17 0.00 0.00 6.22
u 27.23 26.72 2026/06/12 17:35:31 extend-hours 0.45060000 1.68637725 Unity Software Inc. 0.00 27.03 27.84 0.00 0.00 1.00
ua 5.87 5.86 2026/06/12 17:15:34 extend-hours 0.05000000 0.85324232 Under Armour Inc. Class C Common Stock $0.0003 1/3 par value 0.00 5.91 5.62 0.00 0.00 0.17
uaa 6.15 6.12 2026/06/12 17:35:09 extend-hours 0.04000000 0.65359477 Under Armour Inc. 0.00 6.09 5.80 0.00 0.00 -0.03
ual 115.40 114.01 2026/06/12 17:31:46 extend-hours 2.79000000 2.44715376 United Airlines Holdings Inc. Common Stock 0.00 114.54 108.60 0.00 0.00 1.76
uan 112.53 113.44 2026/06/12 16:40:34 extend-hours -0.93000000 -0.81981664 CVR Partners LP 0.00 113.34 115.77 0.00 0.00 -1.50
uber 68.79 70.02 2026/06/12 17:37:18 extend-hours -0.70000000 -0.99971437 Uber Technologies Inc. 0.00 68.91 69.69 0.00 0.00 -1.68
ubs 48.97 48.32 2026/06/12 16:15:24 extend-hours 0.78000000 1.61423841 UBS Group AG 0.00 48.66 47.68 0.00 0.00 0.93
ubsi 45.60 45.06 2026/06/12 15:58:16 extend-hours 0.67000000 1.48690635 United Bankshares Inc 0.00 45.32 44.58 0.00 0.00 0.80
ubxg 7.88 6.04 2026/06/12 17:37:30 extend-hours 3.11000000 51.49006623 U-BX Technology Ltd. Ordinary Shares 0.00 6.83 4.20 0.00 0.00 50.81
ucar 1.19 1.15 2026/06/12 17:37:20 extend-hours -0.05000000 -4.34782609 U Power Limited Class A Ordinary Shares 0.00 1.20 1.27 0.00 0.00 -5.03
ucb 34.71 34.50 2026/06/12 15:58:17 extend-hours 0.36000000 1.04347826 United Community Banks Inc. 0.00 34.71 33.87 0.00 0.00 0.36
uctt 110.00 104.47 2026/06/12 17:29:41 extend-hours 5.17000000 4.94878913 Ultra Clean Holdings Inc. 0.00 107.72 93.75 0.00 0.00 4.26
udr 39.40 39.20 2026/06/12 16:20:00 extend-hours 0.29000000 0.73979592 UDR Inc. 0.00 39.39 39.17 0.00 0.00 0.06
ue 23.92 23.91 2026/06/12 16:20:00 extend-hours 0.14000000 0.58552907 UBRAN EDGE PROPERTIES 0.00 0.00 23.40 0.00 0.00 -0.10
ueic 3.92 3.94 2026/06/12 15:47:39 open -0.01000000 -0.25380711 Universal Electronics Inc 0.00 0.00 3.89 0.00 0.00 -0.94
ufcs 48.35 47.91 2026/06/12 15:58:15 extend-hours 0.72000000 1.50281778 United Fire Group Inc. 0.00 48.33 46.78 0.00 0.00 0.82
ufg 0.76 0.82 2026/06/12 17:16:29 extend-hours -0.07000000 -8.53658537 Uni-Fuels Holdings Limited Class A Ordinary Shares 0.00 0.83 0.82 0.00 0.00 -9.22
ufi 4.07 4.14 2026/06/12 16:10:00 extend-hours -0.05000000 -1.20772947 UNIFI Inc. New 0.00 4.09 4.07 0.00 0.00 -1.89
ufpi 84.54 85.07 2026/06/12 15:58:16 extend-hours 0.12000000 0.14106030 UFP Industries Inc. Common Stock 0.00 85.26 82.62 0.00 0.00 -0.54
ufpt 234.94 239.40 2026/06/12 16:42:38 extend-hours -3.66000000 -1.52882206 UFP Technologies Inc 0.00 239.92 232.44 0.00 0.00 -2.21
ugi 35.03 34.77 2026/06/12 16:10:00 extend-hours 0.26000000 0.74777107 UGI Corporation 0.00 34.96 34.79 0.00 0.00 0.06
ugp 4.89 4.90 2026/06/12 16:10:00 extend-hours -0.01000000 -0.20408163 Ultrapar Participacoes S.A. 0.00 4.85 4.85 0.00 0.00 -0.89
ugro 3.02 3.01 2026/06/12 17:37:27 extend-hours 0.01000000 0.33222591 urban-gro Inc. Common Stock 0.00 2.92 2.88 0.00 0.00 -0.35
uhal.b 55.16 54.37 2026/06/12 15:58:19 extend-hours 0.79000000 1.45300717 U-Haul Holding Company 0.00 54.98 54.03 0.00 0.00 0.77
uhal 62.49 62.36 2026/06/12 17:20:44 extend-hours 0.35000000 0.56125722 U-Haul Holding Company 0.00 62.05 60.65 0.00 0.00 -0.12
uhs 146.75 146.30 2026/06/12 16:56:57 extend-hours 0.37000000 0.25290499 Universal Health Services Inc. Class B 0.00 146.48 145.32 0.00 0.00 -0.43
ui 585.00 587.80 2026/06/12 16:17:37 extend-hours 6.96000000 1.18407622 Ubiquiti Inc. Common Stock 0.00 589.02 571.99 0.00 0.00 0.50
uis 3.85 3.80 2026/06/12 17:09:25 extend-hours 0.05000000 1.31578947 Unisys Corporation 0.00 3.78 3.88 0.00 0.00 0.63
uk 2.16 2.12 2026/06/12 17:34:27 extend-hours -0.29000000 -13.67924528 Ucommune International Ltd Ordinary Shares 0.00 2.10 2.53 0.00 0.00 -14.36
ul 58.86 58.92 2026/06/12 17:11:34 extend-hours 0.60000000 1.01832994 Unilever plc 0.00 58.92 57.71 0.00 0.00 0.33
ulcc 6.44 6.25 2026/06/12 16:52:07 extend-hours 0.29320000 4.69120000 Frontier Group Holdings Inc. Common Stock 0.00 6.11 5.98 0.00 0.00 4.01
ulh 17.20 17.92 2026/06/12 15:47:50 open -0.69000000 -3.85044643 Universal Logistics Holdings Inc. Common Stock 0.00 17.87 17.64 0.00 0.00 -4.54
uls 96.93 98.83 2026/06/12 16:42:38 extend-hours -1.48000000 -1.49752100 UL Solutions Inc. 0.00 98.33 97.64 0.00 0.00 -2.18
ulta 468.00 480.87 2026/06/12 17:37:28 extend-hours -8.57000000 -1.78218645 Ulta Beauty Inc. Common Stock 0.00 469.80 470.45 0.00 0.00 -2.47
umbf 135.50 133.61 2026/06/12 17:22:07 extend-hours 2.86000000 2.14055834 UMB Financial Corp 0.00 134.81 131.78 0.00 0.00 1.46
umc 21.65 20.80 2026/06/12 17:35:20 extend-hours 0.93030000 4.47259615 United Microelectronic Corp. 0.00 21.35 20.15 0.00 0.00 3.79
umh 15.28 15.23 2026/06/12 16:20:00 extend-hours 0.07000000 0.45961917 UMH Properties Inc. 0.00 15.30 15.25 0.00 0.00 -0.23
uncy 7.39 7.69 2026/06/12 17:24:52 extend-hours -0.43000000 -5.59167750 Unicycive Therapeutics Inc. Common Stock 0.00 7.60 7.25 0.00 0.00 -6.28
unf 264.83 268.53 2026/06/12 17:35:04 extend-hours -10.82000000 -4.02941998 Unifirst Corp 0.00 267.25 269.59 0.00 0.00 -4.71
unfi 50.41 49.85 2026/06/12 17:03:19 extend-hours 0.53000000 1.06318957 United Natural Foods Inc 0.00 50.49 50.72 0.00 0.00 0.38
unh 408.10 409.01 2026/06/12 17:37:14 extend-hours 2.97000000 0.72614362 UNITEDHEALTH GROUP INCORPORATED (Delaware) 0.00 405.78 406.41 0.00 0.00 0.04
unit 12.77 12.63 2026/06/12 17:18:45 extend-hours 0.31610000 2.50277118 Uniti Group Inc. Common Stock 0.00 12.66 11.91 0.00 0.00 1.82
unm 93.15 91.99 2026/06/12 17:20:45 extend-hours 1.02000000 1.10881618 Unum Group 0.00 92.45 89.50 0.00 0.00 0.42
unp 270.85 269.97 2026/06/12 17:29:13 extend-hours 4.42000000 1.63721895 Union Pacific Corp. 0.00 271.89 270.05 0.00 0.00 0.95
unty 56.63 55.78 2026/06/12 17:35:02 extend-hours 1.18000000 2.11545357 Unity Bancorp 0.00 56.33 55.66 0.00 0.00 1.43
uone 5.70 5.93 2026/06/12 15:23:36 open 0.01000000 0.16863406 Urban One Inc. Class A Common Stock 0.00 5.91 5.88 0.00 0.00 -0.52
uonek 4.34 4.48 2026/06/12 14:55:11 open -0.30000000 -6.69642857 Urban One Inc. Class D Common Stock 0.00 4.44 4.64 0.00 0.00 -7.38
up 8.20 7.50 2026/06/12 17:03:18 extend-hours 0.67000000 8.93333333 Wheels Up Experience Inc. 0.00 7.97 7.39 0.00 0.00 8.25
upb 6.35 6.03 2026/06/12 17:13:54 extend-hours -0.02000000 -0.33167496 Upstream Bio Inc. Common Stock 0.00 6.20 6.49 0.00 0.00 -1.02
upbd 18.80 18.77 2026/06/12 16:27:57 extend-hours 0.35000000 1.86467768 Upbound Group Inc. Common Stock 0.00 18.89 18.59 0.00 0.00 1.18
upld 0.67 0.72 2026/06/12 17:16:29 extend-hours -0.0534 -7.41666667 Upland Software Inc. 0.00 0.70 0.72 0.00 0.00 -8.10
ups 108.15 109.97 2026/06/12 17:35:34 extend-hours -0.30000000 -0.27280167 United Parcel Service Inc. Class B 0.00 108.32 107.35 0.00 0.00 -0.96
upst 30.51 31.76 2026/06/12 17:29:52 extend-hours -1.42920000 -4.50000000 Upstart Holdings Inc. Common stock 0.00 31.02 30.72 0.00 0.00 -5.18
upwk 8.50 8.51 2026/06/12 17:35:34 extend-hours 0.01000000 0.11750881 Upwork Inc. Common Stock 0.00 8.51 8.66 0.00 0.00 -0.57
upxi 0.93 0.89 2026/06/12 17:37:14 extend-hours 0.02880000 3.23595506 Upexi Inc. Common Stock 0.00 0.91 0.91 0.00 0.00 2.55
urbn 76.75 78.09 2026/06/12 16:12:30 extend-hours -0.38000000 -0.48661800 Urban Outfitters Inc 0.00 77.56 74.06 0.00 0.00 -1.17
urgn 29.72 29.48 2026/06/12 16:42:38 extend-hours 0.22000000 0.74626866 UroGen Pharma Ltd. Ordinary Shares 0.00 30.00 28.24 0.00 0.00 0.06
uri 1,078.00 1,084.42 2026/06/12 17:20:10 extend-hours 5.75 0.53023736 United Rentals Inc. 0.00 1,077.84 1,074.02 0.00 0.00 -0.15
uroy 2.99 3.04 2026/06/12 17:36:31 extend-hours 0.03000000 0.98684211 Uranium Royalty Corp. Common Stock 0.00 3.02 3.00 0.00 0.00 0.30
usac 26.83 27.98 2026/06/12 16:08:54 extend-hours -1.56000000 -5.57541101 USA COMPRESSION PARTNERS LP 0.00 26.46 27.68 0.00 0.00 -6.26
usau 15.36 15.28 2026/06/12 16:50:23 extend-hours 0.13000000 0.85078534 U.S. Gold Corp. Common Stock 0.00 15.35 14.61 0.00 0.00 0.17
usb 58.94 58.32 2026/06/12 17:36:19 extend-hours 1.31000000 2.24622771 U.S. Bancorp 0.00 58.69 56.74 0.00 0.00 1.56
usfd 93.30 91.83 2026/06/12 16:50:47 extend-hours 2.09000000 2.27594468 US Foods Holding Corp. 0.00 93.09 89.23 0.00 0.00 1.59
usgo 8.14 8.09 2026/06/12 17:30:57 extend-hours 0.23000000 2.84301607 U.S. GoldMining Inc. Common stock 0.00 8.28 8.26 0.00 0.00 2.16
usio 1.83 1.75 2026/06/12 15:58:17 extend-hours 0.10000000 5.71428571 Usio Inc. Common Stock 0.00 1.77 1.61 0.00 0.00 5.03
uslm 108.39 107.05 2026/06/12 17:35:02 extend-hours 2.44000000 2.27930873 United States Lime & Minerals 0.00 108.19 105.92 0.00 0.00 1.59
usna 19.91 20.05 2026/06/12 16:10:00 extend-hours 0.04000000 0.19950125 USANA Health Sciences Inc 0.00 20.02 19.14 0.00 0.00 -0.49
usph 65.56 66.30 2026/06/12 16:10:00 extend-hours -0.23000000 -0.34690799 US Physical Therapy Inc 0.00 66.34 63.52 0.00 0.00 -1.03
uthr 545.96 547.59 2026/06/12 17:29:57 extend-hours 0.56000000 0.10226629 United Therapeutics Corp 0.00 542.17 547.19 0.00 0.00 -0.58
uti 38.44 40.71 2026/06/12 17:07:06 extend-hours -1.64000000 -4.02849423 Universal Technical Institute Inc. 0.00 40.87 41.15 0.00 0.00 -4.71
utl 51.91 51.36 2026/06/12 16:10:00 extend-hours 0.66000000 1.28504673 Unitil Corporation 0.00 51.74 51.36 0.00 0.00 0.60
utsi 3.02 3.18 2026/06/12 15:47:48 open -0.11500000 -3.62204724 UTStarcom Holdings Corp Ordinary Shares (Cayman Islands) 0.00 3.18 2.98 0.00 0.00 -4.31
utz 7.05 7.17 2026/06/12 16:10:59 extend-hours -0.07000000 -0.97629010 Utz Brands Inc. 0.00 7.13 7.02 0.00 0.00 -1.66
uve 37.95 38.00 2026/06/12 17:35:04 extend-hours -0.13000000 -0.34210526 UNIVERSAL INSURANCE HLDG INC. 0.00 38.11 37.50 0.00 0.00 -1.03
uvsp 42.58 42.24 2026/06/12 16:22:35 extend-hours 0.56000000 1.32575758 Univest Financial Corporation Common Stock 0.00 42.54 41.52 0.00 0.00 0.64
uvv 53.93 53.30 2026/06/12 16:10:00 extend-hours 0.67000000 1.25703565 Universal Corporation 0.00 54.13 53.53 0.00 0.00 0.57
uwmc 2.41 2.41 2026/06/12 17:33:28 extend-hours -0.01000000 -0.41493776 UWM Holdings Corporation 0.00 2.42 2.48 0.00 0.00 -1.10
uxin 2.02 2.11 2026/06/12 16:15:17 extend-hours -0.10000000 -4.73933649 Uxin Limited ADS 0.00 2.04 2.11 0.00 0.00 -5.42
v 322.90 321.76 2026/06/12 17:37:30 extend-hours 3.34000000 1.03804078 VISA Inc. 0.00 322.37 322.01 0.00 0.00 0.35
vabk 44.80 44.99 2026/06/12 15:47:47 open 0.36000000 0.80017782 Virginia National Bankshares Corporation Common Stock 0.00 45.00 43.71 0.00 0.00 0.12
vac 93.38 93.36 2026/06/12 16:42:38 extend-hours 0.51000000 0.54627249 MARRIOTT VACATIONS WORLDWIDE CORPORATION 0.00 93.43 90.42 0.00 0.00 -0.14
val 89.05 89.78 2026/06/12 16:38:18 extend-hours 0.17000000 0.18935175 Valaris Limited 0.00 90.12 89.36 0.00 0.00 -0.50
vale 15.74 15.58 2026/06/12 17:31:54 extend-hours 0.35000000 2.24646983 VALE S.A. 0.00 15.59 15.23 0.00 0.00 1.56
valu 33.79 34.71 2026/06/12 15:26:02 open -0.41000000 -1.18121579 Value Line Inc 0.00 34.65 33.19 0.00 0.00 -1.87
vate 16.90 17.18 2026/06/12 15:58:13 open -0.58000000 -3.37601863 INNOVATE Corp. 0.00 17.11 17.51 0.00 0.00 -4.06
vbnk 20.20 19.67 2026/06/12 17:35:02 extend-hours 0.53000000 2.69445857 VersaBank Common Shares 0.00 0.00 19.55 0.00 0.00 2.01
vc 118.57 120.62 2026/06/12 15:58:15 extend-hours -1.61000000 -1.33477035 VISTEON CORPORATION 0.00 0.00 119.00 0.00 0.00 -2.02
vcel 37.43 38.57 2026/06/12 15:58:12 open -1.11000000 -2.87788437 Vericel Corporation 0.00 0.00 37.01 0.00 0.00 -3.56
vcig 4.61 5.60 2026/06/12 17:31:34 extend-hours -0.85000000 -15.17857143 VCI Global Limited Ordinary Share 0.00 5.63 5.80 0.00 0.00 -15.86
vctr 85.52 87.22 2026/06/12 17:26:33 extend-hours -1.58000000 -1.81151112 Victory Capital Holdings Inc. Class A Common Stock 0.00 85.86 87.28 0.00 0.00 -2.50
vcyt 47.38 47.51 2026/06/12 16:49:04 extend-hours -0.09000000 -0.18943380 Veracyte Inc. 0.00 0.00 48.17 0.00 0.00 -0.87
veco 78.92 71.51 2026/06/12 17:28:42 extend-hours 6.57000000 9.18752622 Veeco Instruments Inc 0.00 74.66 66.94 0.00 0.00 8.50
veea 0.36 0.43 2026/06/12 17:35:39 extend-hours -0.06990000 -16.25581395 Veea Inc. Common Stock 0.00 0.43 0.43 0.00 0.00 -16.94
veee 5.67 6.33 2026/06/12 17:15:17 extend-hours -0.86000000 -13.58609795 Twin Vee PowerCats Co. Common Stock 0.00 5.97 6.15 0.00 0.00 -14.27
veev 159.95 162.50 2026/06/12 17:35:05 extend-hours -1.80000000 -1.10769231 Veeva Systems Inc. 0.00 162.66 166.57 0.00 0.00 -1.79
vel 17.56 17.42 2026/06/12 16:10:00 extend-hours 0.24000000 1.37772675 Velocity Financial Inc. 0.00 17.46 17.41 0.00 0.00 0.69
veon 52.22 50.99 2026/06/12 15:47:44 open 1.93000000 3.78505589 VEON Ltd. ADS 0.00 51.72 50.34 0.00 0.00 3.10
vera 34.50 34.00 2026/06/12 17:34:06 extend-hours 1.33000000 3.91176471 Vera Therapeutics Inc. Class A Common Stock 0.00 34.40 32.56 0.00 0.00 3.23
veri 1.54 1.57 2026/06/12 17:32:14 extend-hours -0.02980000 -1.89808917 Veritone Inc. Common Stock 0.00 1.57 1.62 0.00 0.00 -2.58
veru 3.01 3.27 2026/06/12 17:23:19 extend-hours -0.25660000 -7.84709480 Veru Inc. 0.00 3.15 3.12 0.00 0.00 -8.53
verx 12.18 11.96 2026/06/12 16:21:29 extend-hours 0.17000000 1.42140468 Vertex Inc. Class A Common Stock 0.00 12.08 12.68 0.00 0.00 0.74
vet 11.14 11.06 2026/06/12 17:28:54 extend-hours -0.06000000 -0.54249548 VERMILION ENERGY INC. 0.00 11.15 11.33 0.00 0.00 -1.23
vfc 17.81 17.69 2026/06/12 17:23:00 extend-hours 0 0 V.F. Corporation 0.00 17.70 16.99 0.00 0.00 -0.68
vff 2.06 2.10 2026/06/12 17:27:51 extend-hours -0.02000000 -0.95238095 Village Farms International Inc. Common Shares 0.00 2.07 2.09 0.00 0.00 -1.64
vfs 3.16 3.10 2026/06/12 17:35:52 extend-hours 0.06000000 1.93548387 VinFast Auto Ltd. Ordinary Shares 0.00 3.13 3.10 0.00 0.00 1.25
vg 12.89 12.50 2026/06/12 17:32:44 extend-hours 0.33000000 2.64000000 Venture Global Inc. 0.00 12.88 12.87 0.00 0.00 1.96
vgas 1.40 1.47 2026/06/12 16:22:12 extend-hours -0.03000000 -2.04081633 Verde Clean Fuels Inc. Class A Common Stock 0.00 1.41 1.49 0.00 0.00 -2.73
vhc 12.94 12.62 2026/06/12 15:23:37 open -0.07000000 -0.55467512 VirnetX Holding Corporation 0.00 12.57 13.37 0.00 0.00 -1.24
viav 53.94 50.92 2026/06/12 17:37:07 extend-hours 3.72080000 7.30657450 Viavi Solutions Inc. Common Stock 0.00 52.85 48.88 0.00 0.00 6.62
vici 28.54 28.15 2026/06/12 17:28:01 extend-hours 0.41000000 1.45648313 VICI Properties Inc. Common Stock 0.00 28.31 28.05 0.00 0.00 0.77
vicr 305.50 300.61 2026/06/12 17:34:00 extend-hours 5.71000000 1.89947108 Vicor Corp 0.00 303.38 284.47 0.00 0.00 1.21
vik 93.35 94.95 2026/06/12 17:08:25 extend-hours -0.93000000 -0.97946288 Viking Holdings Ltd 0.00 94.49 90.19 0.00 0.00 -1.66
vinp 9.75 9.72 2026/06/12 15:47:48 open 0.04000000 0.41152263 Vinci Partners Investments Ltd. Class A Common Shares 0.00 9.75 9.64 0.00 0.00 -0.27
vips 13.93 14.03 2026/06/12 15:58:18 extend-hours 0.03000000 0.21382751 Vipshop Holdings Limited 0.00 0.00 13.68 0.00 0.00 -0.47
vir 8.44 8.68 2026/06/12 17:35:55 extend-hours 0.09000000 1.03686636 Vir Biotechnology Inc. Common Stock 0.00 8.68 8.50 0.00 0.00 0.35
virc 6.47 6.15 2026/06/12 15:34:18 open 0.33000000 5.36585366 Virco Mfg. Corporation 0.00 6.36 6.11 0.00 0.00 4.68
virt 57.00 55.95 2026/06/12 16:21:03 extend-hours 2.18000000 3.89633601 Virtu Financial Inc. Class A 0.00 57.21 54.72 0.00 0.00 3.21
vist 72.04 72.00 2026/06/12 17:28:55 extend-hours -0.98440000 -1.36722222 Vista Energy S.A.B. de C.V. 0.00 72.06 73.08 0.00 0.00 -2.05
vitl 10.81 11.00 2026/06/12 17:15:10 extend-hours -0.40000000 -3.63636364 Vital Farms Inc. Common Stock 0.00 10.75 10.45 0.00 0.00 -4.32
vivk 0.55 0.62 2026/06/12 17:32:34 extend-hours -0.122 -19.53562850 Vivakor Inc. Common Stock 0.00 0.62 0.64 0.00 0.00 -20.22
vktx 28.75 28.50 2026/06/12 17:35:12 extend-hours 0.15000000 0.52631579 Viking Therapeutics Inc 0.00 28.84 28.67 0.00 0.00 -0.16
vlgea 41.50 41.36 2026/06/12 15:58:17 extend-hours 0.23000000 0.55609284 Village Super Market 0.00 41.33 40.56 0.00 0.00 -0.13
vln 2.21 2.18 2026/06/12 17:35:34 extend-hours 0 0 Valens Semiconductor Ltd. 0.00 2.21 2.17 0.00 0.00 -0.68
vlo 258.66 251.78 2026/06/12 17:35:26 extend-hours 3.07000000 1.21934267 Valero Energy Corporation 0.00 258.34 256.94 0.00 0.00 0.53
vlrs 7.90 7.74 2026/06/12 17:05:00 extend-hours 0.25 3.22997416 CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. 0.00 0.00 7.40 0.00 0.00 2.55
vlto 83.36 83.05 2026/06/12 16:47:42 extend-hours 0.72000000 0.86694762 Veralto Corporation 0.00 83.38 84.34 0.00 0.00 0.18
vly 14.65 14.45 2026/06/12 16:38:08 extend-hours 0.22000000 1.52249135 Valley National Bancorp 0.00 14.61 14.14 0.00 0.00 0.84
vmar 0.33 0.35 2026/06/12 17:28:13 extend-hours -0.01000000 -2.85795942 Vision Marine Technologies Inc. Common Shares 0.00 0.34 0.37 0.00 0.00 -3.54
vmc 286.97 284.78 2026/06/12 17:09:46 extend-hours 6.28000000 2.20521104 Vulcan Materials Company(Holding Company) 0.00 286.06 278.28 0.00 0.00 1.52
vmd 10.43 10.44 2026/06/12 15:58:20 extend-hours 0.03000000 0.28735632 Viemed Healthcare Inc. Common Shares 0.00 10.55 10.15 0.00 0.00 -0.40
vmi 546.81 531.05 2026/06/12 17:35:02 extend-hours 18.25 3.43658789 Valmont Industries Inc. 0.00 536.89 531.17 0.00 0.00 2.75
vnce 4.91 4.78 2026/06/12 17:28:14 extend-hours 0.03000000 0.62761506 VINCE HOLDING CORP. 0.00 4.88 4.53 0.00 0.00 -0.06
vnda 5.98 6.09 2026/06/12 17:24:08 extend-hours -0.12000000 -1.97044335 Vanda Pharmaceuticals Inc. 0.00 6.09 6.04 0.00 0.00 -2.66
vnom 44.18 43.47 2026/06/12 17:29:59 extend-hours 0.47800000 1.09960893 Viper Energy Inc. Class A Common Stock 0.00 44.31 44.92 0.00 0.00 0.41
vnt 29.27 28.92 2026/06/12 16:42:38 extend-hours 0.60000000 2.07468880 Vontier Corporation 0.00 29.25 28.60 0.00 0.00 1.39
vod 15.22 15.35 2026/06/12 16:08:54 extend-hours 0.27000000 1.75895765 Vodafone Group PLC 0.00 15.43 15.00 0.00 0.00 1.07
vor 14.26 14.09 2026/06/12 17:29:05 extend-hours 0.27000000 1.91625266 Vor Biopharma Inc. Common Stock 0.00 14.36 13.36 0.00 0.00 1.23
voxr 5.20 5.05 2026/06/12 16:16:05 extend-hours 0.19000000 3.76237624 Vox Royalty Corp. Common Stock 0.00 5.17 4.98 0.00 0.00 3.08
voya 91.48 91.00 2026/06/12 16:10:00 extend-hours 0.58000000 0.63736264 VOYA FINANCIAL INC. 0.00 91.22 89.19 0.00 0.00 -0.05
vpg 142.31 141.42 2026/06/12 17:26:30 extend-hours -2.18000000 -1.54150757 Vishay Precision Group Inc. 0.00 141.01 127.27 0.00 0.00 -2.23
vra 3.84 3.51 2026/06/12 17:16:30 extend-hours 0.38000000 10.82621083 Vera Bradley Inc. 0.00 3.68 3.35 0.00 0.00 10.14
vrax 0.18 0.18 2026/06/12 16:50:34 extend-hours -0.00210000 -1.17318436 Virax Biolabs Group Limited Ordinary Shares 0.00 0.18 0.19 0.00 0.00 -1.86
vrca 5.76 6.06 2026/06/12 15:28:23 open -0.29500000 -4.86798680 Verrica Pharmaceuticals Inc. Common Stock 0.00 0.00 5.99 0.00 0.00 -5.55
vrdn 16.37 16.20 2026/06/12 15:58:20 extend-hours 0.17000000 1.04938272 Viridian Therapeutics Inc. Common Stock 0.00 16.50 16.03 0.00 0.00 0.36
vrex 10.99 11.10 2026/06/12 15:58:19 extend-hours 0.01000000 0.09009009 Varex Imaging Corporation Common Stock 0.00 11.22 10.60 0.00 0.00 -0.59
vrns 33.34 32.94 2026/06/12 16:24:18 extend-hours -0.12000000 -0.36429872 Varonis Systems Inc. 0.00 33.52 32.99 0.00 0.00 -1.05
vrrm 4.61 4.54 2026/06/12 17:36:21 extend-hours 0.17000000 3.74449339 Verra Mobility Corporation Class A Common Stock 0.00 4.55 4.48 0.00 0.00 3.06
vrsk 183.80 181.00 2026/06/12 16:47:42 extend-hours 1.80000000 0.99447514 Verisk Analytics Inc. Common Stock 0.00 182.13 181.92 0.00 0.00 0.31
vrsn 279.89 280.02 2026/06/12 17:00:03 extend-hours 0.32000000 0.11427755 VeriSign Inc 0.00 280.16 284.96 0.00 0.00 -0.57
vrt 303.00 303.48 2026/06/12 17:34:30 extend-hours 5.62000000 1.85185185 Vertiv Holdings Co Class A Common Stock 0.00 300.76 295.39 0.00 0.00 1.17
vrts 145.18 144.00 2026/06/12 16:10:00 extend-hours 2.59000000 1.79861111 Virtus Investment Partners Inc. 0.00 0.00 144.01 0.00 0.00 1.11
vrtx 447.80 440.02 2026/06/12 17:16:32 extend-hours -0.11500000 -0.02613518 Vertex Pharmaceuticals Inc 0.00 444.15 443.54 0.00 0.00 -0.71
vs 1.38 1.35 2026/06/12 15:45:26 open -0.04000000 -2.96274350 Versus Systems Inc. Common Stock 0.00 1.41 1.47 0.00 0.00 -3.65
vsat 70.30 75.38 2026/06/12 17:35:11 extend-hours -2.46000000 -3.26346511 Viasat Inc 0.00 74.17 66.16 0.00 0.00 -3.95
vsec 196.00 196.44 2026/06/12 16:56:02 extend-hours 2.97000000 1.51191203 VSE Corp 0.00 196.44 182.21 0.00 0.00 0.83
vsee 0.14 0.15 2026/06/12 17:20:40 extend-hours -0.01340000 -8.81578947 VSee Health Inc. Common Stock 0.00 0.15 0.16 0.00 0.00 -9.50
vsh 58.93 56.84 2026/06/12 17:30:56 extend-hours 0.99000000 1.74173118 Vishay Intertechnology Inc. 0.00 58.34 57.61 0.00 0.00 1.06
vsme 2.34 1.77 2026/06/12 17:38:11 extend-hours 1.24 70.25495751 VS Media Holdings Limited Class A Ordinary Shares 0.00 1.85 1.19 0.00 0.00 69.57
vst 148.38 148.00 2026/06/12 17:37:33 extend-hours 1.94000000 1.31081081 Vistra Corp. 0.00 148.01 145.80 0.00 0.00 0.63
vstm 4.10 3.94 2026/06/12 17:23:39 extend-hours 0.15000000 3.80710660 Verastem Inc. 0.00 4.05 3.83 0.00 0.00 3.12
vsts 13.23 13.40 2026/06/12 15:58:19 extend-hours -0.12000000 -0.89552239 Vestis Corporation 0.00 12.99 12.90 0.00 0.00 -1.58
vtex 3.62 3.60 2026/06/12 15:58:17 extend-hours 0.02000000 0.55555556 VTEX 0.00 3.61 3.58 0.00 0.00 -0.13
vtgn 0.57 0.57 2026/06/12 17:20:04 extend-hours -0.00280000 -0.48976736 Vistagen Therapeutics Inc. Common Stock 0.00 0.58 0.55 0.00 0.00 -1.17
vtol 44.11 43.25 2026/06/12 15:47:48 open 0.88000000 2.03468208 Bristow Group Inc. 0.00 43.92 42.89 0.00 0.00 1.35
vtr 84.22 84.56 2026/06/12 17:30:32 extend-hours 0.71000000 0.83964049 Ventas Inc. 0.00 84.33 82.76 0.00 0.00 0.15
vtrs 16.40 16.47 2026/06/12 17:31:21 extend-hours 0.17000000 1.03217972 Viatris Inc. Common Stock 0.00 16.42 16.10 0.00 0.00 0.35
vts 17.14 16.75 2026/06/12 15:58:18 extend-hours 0.34000000 2.02985075 Vitesse Energy Inc.. 0.00 16.78 17.57 0.00 0.00 1.35
vtvt 32.94 31.69 2026/06/12 15:58:17 extend-hours 1.17500000 3.70837936 vTv Therapeutics Inc. Class A Common Stock 0.00 31.80 31.67 0.00 0.00 3.02
vuzi 3.16 3.17 2026/06/12 17:38:13 extend-hours -0.01970000 -0.62145110 Vuzix Corporation 0.00 3.14 3.26 0.00 0.00 -1.31
vvos 0.56 0.58 2026/06/12 16:44:01 extend-hours -0.05770000 -9.94827586 Vivos Therapeutics Inc. Common Stock 0.00 0.58 0.71 0.00 0.00 -10.63
vvv 37.18 37.96 2026/06/12 17:04:27 extend-hours -0.20000000 -0.52687039 Valvoline Inc. 0.00 37.75 36.79 0.00 0.00 -1.21
vvx 90.81 90.66 2026/06/12 16:10:00 extend-hours 0.76000000 0.83829693 V2X Inc. 0.00 90.83 86.95 0.00 0.00 0.15
vygr 3.56 3.43 2026/06/12 16:25:49 extend-hours 0.04000000 1.16618076 Voyager Therapeutics Inc. Common Stock 0.00 3.49 3.40 0.00 0.00 0.48
vyx 8.23 7.14 2026/06/12 17:38:16 extend-hours 1.04910000 14.69327731 NCR Voyix Corporation 0.00 7.61 7.13 0.00 0.00 14.01
vz 48.04 47.41 2026/06/12 17:38:01 extend-hours 1.17000000 2.46783379 Verizon Communications 0.00 47.07 46.10 0.00 0.00 1.78
w 77.10 76.99 2026/06/12 17:19:39 extend-hours -0.09000000 -0.11689830 Wayfair Inc. 0.00 77.68 71.79 0.00 0.00 -0.80
wab 265.46 264.69 2026/06/12 16:40:21 extend-hours 3.11000000 1.17495939 Wabtec Inc. 0.00 0.00 260.88 0.00 0.00 0.49
wabc 58.07 57.73 2026/06/12 15:58:15 extend-hours 0.68000000 1.17789711 Westamerica Bancorporation 0.00 58.06 57.02 0.00 0.00 0.49
wafd 37.06 36.74 2026/06/12 15:58:20 extend-hours 0.5 1.36091453 WaFd Inc. Common Stock 0.00 36.95 36.28 0.00 0.00 0.68
wafu 1.65 1.81 2026/06/12 16:50:34 extend-hours -0.18000000 -9.94475138 Wah Fu Education Group Limited Ordinary Shares 0.00 1.72 1.74 0.00 0.00 -10.63
wai 1.91 1.93 2026/06/12 17:16:30 extend-hours 0 0 Top KingWin Ltd Class A Ordinary Shares 0.00 1.95 2.08 0.00 0.00 -0.68
wal 83.67 83.09 2026/06/12 16:10:00 extend-hours 1.35000000 1.62474425 Western Alliance Bancorporation 0.00 0.00 81.19 0.00 0.00 0.94
wald 1.86 1.82 2026/06/12 17:25:27 extend-hours 0 0 Waldencast plc Class A Ordinary Share 0.00 1.84 1.77 0.00 0.00 -0.68
wat 356.17 359.82 2026/06/12 17:22:37 extend-hours -4.21000000 -1.17002946 Waters Corp 0.00 357.53 363.08 0.00 0.00 -1.85
watt 24.70 23.95 2026/06/12 17:31:36 extend-hours 0.53000000 2.21294363 Energous Corporation 0.00 0.00 24.46 0.00 0.00 1.53
way 18.79 18.42 2026/06/12 15:58:13 open 0.30000000 1.62866450 Waystar Holding Corp. Common Stock 0.00 18.55 18.99 0.00 0.00 0.94
wb 7.65 7.70 2026/06/12 15:58:13 extend-hours 0.01000000 0.12987013 Weibo Corporation 0.00 7.66 7.66 0.00 0.00 -0.55
wbd 27.09 26.78 2026/06/12 17:37:31 extend-hours 0.23000000 0.85875369 Warner Bros. Discovery Inc. Series A Common Stock 0.00 26.85 26.56 0.00 0.00 0.17
wbs 74.39 73.50 2026/06/12 16:30:10 extend-hours 0.71000000 0.96598639 Webster Financial Corporation Waterbury 0.00 73.58 72.70 0.00 0.00 0.28
wbtn 11.96 11.62 2026/06/12 17:36:30 extend-hours 0.37000000 3.18416523 WEBTOON Entertainment Inc. Common Stock 0.00 11.81 11.50 0.00 0.00 2.50
wbx 2.65 2.66 2026/06/12 17:35:53 extend-hours 0.10180000 3.82706767 Wallbox N.V. 0.00 2.66 2.77 0.00 0.00 3.14
wcc 347.55 347.74 2026/06/12 16:38:53 extend-hours 2.56000000 0.73618221 Wesco International Inc. 0.00 345.50 348.25 0.00 0.00 0.05
wcn 156.08 154.99 2026/06/12 17:28:54 extend-hours 0.64000000 0.41292987 Waste Connections Inc. 0.00 155.68 156.16 0.00 0.00 -0.27
wct 1.41 1.71 2026/06/12 17:37:59 extend-hours -0.47 -27.48538012 Wellchange Holdings Company Limited Ordinary shares 0.00 1.69 1.53 0.00 0.00 -28.17
wd 53.26 52.78 2026/06/12 16:10:00 extend-hours 0.92000000 1.74324964 Walker & Dunlop Inc. 0.00 0.00 51.87 0.00 0.00 1.06
wday 131.25 129.63 2026/06/12 17:37:42 extend-hours 0.49000000 0.37799892 Workday Inc. Class A Common Stock 0.00 129.66 137.51 0.00 0.00 -0.31
wdc 564.50 541.99 2026/06/12 17:38:07 extend-hours 35.71000000 6.58868245 Western Digital Corp. 0.00 552.13 523.11 0.00 0.00 5.90
wdfc 223.38 223.44 2026/06/12 15:58:19 extend-hours -1.11000000 -0.49677766 Wd-40 Co 0.00 224.56 215.40 0.00 0.00 -1.18
weav 5.51 5.38 2026/06/12 16:26:09 extend-hours 0.06000000 1.11524164 Weave Communications Inc. 0.00 5.35 5.60 0.00 0.00 0.43
wec 112.57 113.38 2026/06/12 17:03:07 extend-hours 0.37000000 0.32633621 WEC Energy Group Inc. 0.00 0.00 112.88 0.00 0.00 -0.36
well 214.23 212.22 2026/06/12 16:47:42 extend-hours 3.61000000 1.70106493 Welltower Inc. 0.00 213.79 208.33 0.00 0.00 1.02
wen 6.82 6.80 2026/06/12 17:37:37 extend-hours 0.02870000 0.42205882 The Wendy's Company 0.00 6.85 6.73 0.00 0.00 -0.26
wern 43.92 44.10 2026/06/12 15:58:19 extend-hours 0.12000000 0.27210884 Werner Enterprises Inc 0.00 44.34 43.67 0.00 0.00 -0.41
wes 44.10 43.51 2026/06/12 17:24:55 extend-hours 0.16000000 0.36773156 Western Midstream Partners LP 0.00 44.05 44.16 0.00 0.00 -0.32
west 9.50 9.48 2026/06/12 15:58:14 open 0.01000000 0.10548523 Westrock Coffee Company Common Stock 0.00 9.48 8.50 0.00 0.00 -0.58
weth 1.54 1.50 2026/06/12 16:51:41 extend-hours 0.13000000 8.66666667 Wetouch Technology Inc. Common Stock 0.00 1.51 1.44 0.00 0.00 7.98
wex 135.29 135.84 2026/06/12 15:58:15 extend-hours -0.86000000 -0.63309776 WEX Inc. 0.00 135.31 142.22 0.00 0.00 -1.32
weys 36.76 36.46 2026/06/12 15:47:37 open 0.82000000 2.24904004 Weyco Group Inc 0.00 36.55 35.85 0.00 0.00 1.56
wfc 83.81 82.93 2026/06/12 17:33:36 extend-hours 1.33000000 1.60376221 Wells Fargo & Co. 0.00 83.34 82.17 0.00 0.00 0.92
wfg 69.00 67.48 2026/06/12 17:28:54 extend-hours 2.16000000 3.20094843 West Fraser Timber Co. Ltd 0.00 68.72 66.59 0.00 0.00 2.52
wfrd 101.45 100.45 2026/06/12 15:58:15 extend-hours 0.28000000 0.27874564 Weatherford International plc Ordinary Shares 0.00 101.40 100.30 0.00 0.00 -0.41
wgo 29.36 28.43 2026/06/12 15:47:49 open 1.12000000 3.93950053 Winnebago Industries Inc. 0.00 29.18 28.24 0.00 0.00 3.25
wgs 59.92 62.22 2026/06/12 17:35:25 extend-hours -1.07000000 -1.71970428 GeneDx Holdings Corp. Class A Common Stock 0.00 61.35 55.93 0.00 0.00 -2.40
wh 79.39 78.09 2026/06/12 16:10:00 extend-hours 1.97000000 2.52273018 Wyndham Hotels & Resorts Inc. Common Stock 0.00 78.64 79.17 0.00 0.00 1.84
whd 58.50 58.22 2026/06/12 16:43:34 extend-hours 0.53000000 0.91034009 Cactus Inc. 0.00 58.99 58.30 0.00 0.00 0.23
whg 17.43 17.47 2026/06/12 16:10:00 extend-hours -0.16000000 -0.91585575 WESTWOOD HOLDINGS GROUP INC. 0.00 0.00 17.40 0.00 0.00 -1.60
whr 42.52 42.73 2026/06/12 17:29:59 extend-hours 0.48000000 1.12333255 Whirlpool Corp. 0.00 0.00 40.60 0.00 0.00 0.44
wilc 33.61 34.01 2026/06/12 10:35:58 open 1.24000000 3.64598647 G Willi-Food International Ltd 0.00 0.00 33.78 0.00 0.00 2.96
wina 402.18 395.20 2026/06/12 16:46:36 extend-hours 5.80000000 1.46761134 Winmark Corp 0.00 401.52 386.98 0.00 0.00 0.78
wing 163.10 154.25 2026/06/12 17:21:23 extend-hours 8.41000000 5.45218801 Wingstop Inc 0.00 162.81 148.55 0.00 0.00 4.77
wit 2.21 2.18 2026/06/12 16:32:26 extend-hours 0.06000000 2.75229358 Wipro Limited 0.00 2.20 2.15 0.00 0.00 2.07
wix 46.00 44.56 2026/06/12 17:26:10 extend-hours 1.84000000 4.12926391 WIX.com Ltd. 0.00 44.21 47.82 0.00 0.00 3.44
wk 48.97 48.64 2026/06/12 15:58:19 extend-hours -0.20000000 -0.41118421 Workiva Inc. 0.00 48.92 48.88 0.00 0.00 -1.10
wkc 31.72 31.42 2026/06/12 17:35:02 extend-hours 0.28000000 0.89115213 World Kinect Corporation 0.00 31.87 30.95 0.00 0.00 0.21
wkhs 2.95 3.19 2026/06/12 17:32:59 extend-hours -0.19000000 -5.95611285 Workhorse Group Inc 0.00 3.04 3.16 0.00 0.00 -6.64
wksp 0.64 0.67 2026/06/12 15:34:09 open -0.03250000 -4.85074627 Worksport Ltd. Common Stock 0.00 0.65 0.65 0.00 0.00 -5.54
wldn 96.92 98.68 2026/06/12 17:19:59 extend-hours -1.18000000 -1.19578435 Willdan Group Inc. 0.00 99.31 98.04 0.00 0.00 -1.88
wlds 0.80 0.82 2026/06/12 17:25:57 extend-hours -0.00549900 -0.67142857 Wearable Devices Ltd. Ordinary Share 0.00 0.80 0.79 0.00 0.00 -1.36
wlfc 189.75 194.54 2026/06/12 15:58:15 extend-hours -1.58000000 -0.81217230 Willis Lease Finance Corp 0.00 192.44 186.28 0.00 0.00 -1.50
wlk 88.50 87.45 2026/06/12 16:42:38 extend-hours 1.23000000 1.40651801 Westlake Corporation 0.00 88.46 86.48 0.00 0.00 0.72
wly 44.20 44.43 2026/06/12 15:58:20 extend-hours -0.48000000 -1.08035111 John Wiley & Sons Inc. Class A 0.00 44.44 44.20 0.00 0.00 -1.77
wm 220.00 218.75 2026/06/12 17:16:22 extend-hours 0.66000000 0.30171429 Waste Management Inc. 0.00 219.34 220.18 0.00 0.00 -0.38
wmb 72.58 71.12 2026/06/12 17:38:18 extend-hours 0.96240000 1.35320585 Williams Companies Inc. 0.00 70.68 71.80 0.00 0.00 0.67
wmg 28.57 28.63 2026/06/12 17:12:03 extend-hours -0.09000000 -0.31435557 Warner Music Group Corp. Class A Common Stock 0.00 28.38 29.16 0.00 0.00 -1.00
wmk 82.56 82.61 2026/06/12 15:58:18 extend-hours 0.09000000 0.10894565 Weis Markets Inc. 0.00 82.95 80.73 0.00 0.00 -0.58
wms 134.95 136.78 2026/06/12 16:10:00 extend-hours -0.11000000 -0.08042111 ADVANCED DRAINAGE SYSTEMS INC. 0.00 135.49 132.72 0.00 0.00 -0.77
wmt 120.85 120.59 2026/06/12 17:38:25 extend-hours 0.54000000 0.44779832 Walmart Inc. 0.00 120.51 119.95 0.00 0.00 -0.24
wnc 9.55 8.95 2026/06/12 16:32:00 extend-hours 0.77000000 8.60335196 Wabash National Corp. 0.00 0.00 8.05 0.00 0.00 7.92
wneb 13.68 13.60 2026/06/12 15:23:38 open 0.06000000 0.44117647 Western New England Bancorp Inc. 0.00 13.68 13.54 0.00 0.00 -0.24
wnw 3.31 3.51 2026/06/12 17:28:58 extend-hours -0.51000000 -14.52991453 Meiwu Technology Company Limited Ordinary Shares 0.00 3.53 3.39 0.00 0.00 -15.21
wok 0.08 0.09 2026/06/12 17:38:12 extend-hours -0.01520000 -17.51152074 WORK Medical Technology Group LTD Ordinary Shares 0.00 0.08 0.09 0.00 0.00 -18.20
wolf 43.29 45.85 2026/06/12 17:38:25 extend-hours -2.34000000 -5.10359869 Wolfspeed Inc. 0.00 44.20 48.60 0.00 0.00 -5.79
woof 2.76 2.83 2026/06/12 16:43:49 extend-hours -0.08000000 -2.82685512 Petco Health and Wellness Company Inc. Class A Common Stock 0.00 2.77 2.78 0.00 0.00 -3.51
wor 59.68 59.27 2026/06/12 16:10:00 extend-hours 0.96000000 1.61970643 Worthington Enterprises Inc. 0.00 59.61 58.23 0.00 0.00 0.94
wpc 76.71 76.66 2026/06/12 16:18:36 extend-hours 1.13000000 1.47404122 W.P. Carey Inc. (REIT) 0.00 76.73 75.37 0.00 0.00 0.79
wpm 116.10 114.15 2026/06/12 17:36:21 extend-hours 3.44000000 3.01357862 Wheaton Precious Metals Corp. Common Stock 0.00 114.83 113.44 0.00 0.00 2.33
wpp 19.07 18.72 2026/06/12 16:10:00 extend-hours 0.38000000 2.02991453 WPP PLC 0.00 18.80 18.16 0.00 0.00 1.35
wprt 1.87 1.81 2026/06/12 17:14:44 extend-hours 0.04500000 2.48618785 Westport Fuel Systems Inc Common Shares 0.00 1.86 1.85 0.00 0.00 1.80
wrap 1.30 1.27 2026/06/12 17:33:35 extend-hours 0.04000000 3.14960630 Wrap Technologies Inc. Common Stock 0.00 1.32 1.27 0.00 0.00 2.46
wrb 67.98 67.20 2026/06/12 17:03:32 extend-hours 0.73000000 1.08630952 W.R. Berkley Corporation 0.00 67.89 67.75 0.00 0.00 0.40
wrby 25.98 25.98 2026/06/12 17:21:03 extend-hours 0.60000000 2.30946882 Warby Parker Inc. 0.00 26.29 24.73 0.00 0.00 1.62
wrld 178.43 176.98 2026/06/12 15:58:12 extend-hours 1.48000000 0.83625268 World Acceptance Corp 0.00 179.77 172.33 0.00 0.00 0.15
ws 43.45 43.94 2026/06/12 16:19:04 extend-hours -0.05000000 -0.11379153 Worthington Steel Inc. 0.00 0.00 41.93 0.00 0.00 -0.80
wsbc 36.80 36.30 2026/06/12 16:34:29 extend-hours 0.74000000 2.03856749 WesBanco Inc 0.00 36.57 35.65 0.00 0.00 1.35
wsbf 19.62 19.44 2026/06/12 15:34:18 open 0.28000000 1.44032922 Waterstone Financial Inc. 0.00 19.55 19.11 0.00 0.00 0.76
wsc 28.49 27.64 2026/06/12 17:26:18 extend-hours 0.72000000 2.60492041 WillScot Holdings Corporation Class A Common Stock 0.00 27.94 27.11 0.00 0.00 1.92
wsfs 75.24 74.59 2026/06/12 17:35:03 extend-hours 0.90000000 1.20659606 WSFS Financial Corp 0.00 75.15 73.47 0.00 0.00 0.52
wsm 233.00 222.13 2026/06/12 16:43:50 extend-hours 4.80000000 2.16089677 Williams-Sonoma Inc. 0.00 222.03 211.64 0.00 0.00 1.48
wso 381.21 387.16 2026/06/12 17:37:34 extend-hours -3.87000000 -0.99958673 Watsco Inc. 0.00 382.56 378.30 0.00 0.00 -1.68
wsr 19.01 19.08 2026/06/12 17:33:44 extend-hours -0.01000000 -0.05241090 Whitestone REIT 0.00 19.07 19.06 0.00 0.00 -0.74
wst 328.82 333.27 2026/06/12 16:47:42 extend-hours -1.52000000 -0.45608666 West Pharmaceutical Services Inc. 0.00 329.25 326.50 0.00 0.00 -1.14
wt 17.62 17.43 2026/06/12 17:01:59 extend-hours 0.69000000 3.95869191 WisdomTree Inc. 0.00 0.00 17.38 0.00 0.00 3.27
wtba 25.33 25.14 2026/06/12 15:34:13 open 0.42000000 1.67064439 West Bancorporation 0.00 25.29 24.63 0.00 0.00 0.99
wti 4.04 4.00 2026/06/12 17:38:34 extend-hours -0.05000000 -1.25000000 W&T Offshore Inc. 0.00 4.07 3.99 0.00 0.00 -1.93
wtm 2,022.60 1,995.50 2026/06/12 15:58:13 open 34.51000000 1.72939113 White Mountains Insurance Group Ltd. 0.00 2,005.41 2,021.40 0.00 0.00 1.04
wto 0.79 0.78 2026/06/12 17:37:48 extend-hours -0.0615 -7.88461538 UTime Limited Ordinary Shares 0.00 0.80 0.94 0.00 0.00 -8.57
wtrg 37.74 37.00 2026/06/12 17:35:24 extend-hours 0.37000000 1.00000000 Essential Utilities Inc. 0.00 37.26 37.26 0.00 0.00 0.32
wts 333.50 319.97 2026/06/12 16:44:41 extend-hours 12.22000000 3.81910804 Watts Water Technologies Inc. Class A 0.00 329.26 319.48 0.00 0.00 3.13
wttr 18.46 18.39 2026/06/12 17:14:46 extend-hours 0.44000000 2.39260468 Select Water Solutions Inc. 0.00 18.87 18.44 0.00 0.00 1.71
wtw 262.25 261.79 2026/06/12 16:38:02 extend-hours 1.46000000 0.55769892 Willis Towers Watson Public Limited Company Ordinary Shares 0.00 0.00 261.50 0.00 0.00 -0.13
wu 7.51 7.36 2026/06/12 17:30:17 extend-hours 0.22990000 3.12364130 The Western Union Company 0.00 7.36 7.39 0.00 0.00 2.44
wulf 26.05 25.50 2026/06/12 17:36:27 extend-hours 0.65000000 2.54901961 TeraWulf Inc. Common Stock 0.00 25.80 24.96 0.00 0.00 1.86
wve 5.87 5.79 2026/06/12 17:35:03 extend-hours 0.06000000 1.03626943 Wave Life Sciences Ltd. Ordinary Shares 0.00 5.86 5.76 0.00 0.00 0.35
wvvi 2.82 2.67 2026/06/12 15:34:23 open 0 0 Willamette Valley Vineyards 0.00 2.67 2.70 0.00 0.00 -0.68
ww 18.50 19.68 2026/06/12 16:51:23 extend-hours -1.03000000 -5.23373984 WW International Inc. Common Stock 0.00 18.96 18.01 0.00 0.00 -5.92
wwd 387.00 392.66 2026/06/12 17:27:06 extend-hours -1.36000000 -0.34635563 Woodward Inc. 0.00 0.00 370.75 0.00 0.00 -1.03
www 18.02 18.37 2026/06/12 16:10:00 extend-hours -0.20000000 -1.08873163 Wolverine World Wide Inc. 0.00 18.31 17.20 0.00 0.00 -1.77
wy 24.78 24.70 2026/06/12 17:37:28 extend-hours 0.52000000 2.10526316 Weyerhaeuser Company 0.00 25.10 24.46 0.00 0.00 1.42
wynn 106.80 108.79 2026/06/12 17:12:57 extend-hours -0.94900000 -0.87232282 Wynn Resorts Ltd 0.00 107.99 106.17 0.00 0.00 -1.56
xair 0.38 0.39 2026/06/12 17:35:38 extend-hours 0 0 Beyond Air Inc. Common Stock 0.00 0.38 0.39 0.00 0.00 -0.68
xbio 3.21 3.03 2026/06/12 16:41:52 extend-hours 0.20000000 6.60066007 Xenetic Biosciences Inc. 0.00 3.16 3.08 0.00 0.00 5.92
xcur 2.70 2.92 2026/06/12 16:36:55 extend-hours -0.12000000 -4.10958904 Exicure Inc. Common Stock 0.00 2.82 2.85 0.00 0.00 -4.79
xel 79.22 78.42 2026/06/12 16:15:14 extend-hours 0.95000000 1.21150290 Xcel Energy Inc. 0.00 78.94 78.35 0.00 0.00 0.53
xelb 1.80 1.71 2026/06/12 17:23:45 extend-hours 0.07500000 4.38596491 XCEL BRANDS INC. 0.00 1.77 1.90 0.00 0.00 3.70
xene 52.12 52.02 2026/06/12 15:47:43 open -0.09000000 -0.17301038 Xenon Pharmaceuticals Inc 0.00 52.41 51.89 0.00 0.00 -0.86
xers 6.79 7.07 2026/06/12 17:32:34 extend-hours -0.14000000 -1.98019802 Xeris Biopharma Holdings Inc. Common Stock 0.00 6.92 6.56 0.00 0.00 -2.66
xfor 3.92 3.93 2026/06/12 17:29:12 extend-hours 0.12000000 3.05343511 X4 Pharmaceuticals Inc. Common Stock 0.00 3.96 3.83 0.00 0.00 2.37
xgn 4.62 4.46 2026/06/12 15:09:35 open 0.19000000 4.26008969 Exagen Inc. Common Stock 0.00 4.57 4.36 0.00 0.00 3.58
xhr 19.19 19.48 2026/06/12 16:56:18 extend-hours 0.22000000 1.12936345 Xenia Hotels & Resorts Inc. 0.00 19.47 18.72 0.00 0.00 0.44
xifr 11.50 11.54 2026/06/12 17:05:54 extend-hours 0.10000000 0.86655113 XPLR Infrastructure LP 0.00 11.62 11.61 0.00 0.00 0.18
xlo 8.31 8.00 2026/06/12 16:57:31 extend-hours 0.32000000 4.00000000 Xilio Therapeutics Inc. Common Stock 0.00 8.15 7.91 0.00 0.00 3.32
xmtr 87.11 87.37 2026/06/12 15:58:15 extend-hours 0.84000000 0.96142841 Xometry Inc. Class A Common Stock 0.00 87.42 83.23 0.00 0.00 0.28
xncr 11.77 12.34 2026/06/12 16:17:37 extend-hours 0.24000000 1.94489465 Xencor Inc. 0.00 12.30 11.89 0.00 0.00 1.26
xnet 5.17 5.19 2026/06/12 17:38:22 extend-hours 0.06000000 1.15606936 Xunlei Limited 0.00 5.22 4.96 0.00 0.00 0.47
xom 146.90 145.63 2026/06/12 17:37:51 extend-hours 0.41000000 0.28153540 Exxon Mobil Corporation 0.00 146.92 149.14 0.00 0.00 -0.40
xoma 41.51 41.80 2026/06/12 16:58:43 extend-hours -0.01000000 -0.02392344 XOMA Royalty Corporation Common Stock 0.00 41.78 41.89 0.00 0.00 -0.71
xos 3.51 4.02 2026/06/12 17:38:41 extend-hours -0.71000000 -17.66169154 Xos Inc. Common Stock 0.00 3.77 3.95 0.00 0.00 -18.35
xp 16.02 15.86 2026/06/12 15:58:20 extend-hours 0.37000000 2.33291299 XP Inc. Class A Common Stock 0.00 15.89 15.48 0.00 0.00 1.65
xpel 45.00 46.00 2026/06/12 17:29:19 extend-hours -0.85000000 -1.84782609 XPEL Inc. Common Stock 0.00 45.69 45.28 0.00 0.00 -2.53
xper 7.71 7.47 2026/06/12 16:10:00 extend-hours 0.19000000 2.54350736 Xperi Inc 0.00 7.60 7.57 0.00 0.00 1.86
xpo 228.33 230.24 2026/06/12 17:31:33 extend-hours 0.68000000 0.29534399 XPO Inc. 0.00 228.57 223.90 0.00 0.00 -0.39
xpof 6.47 6.40 2026/06/12 16:42:38 extend-hours 0.11000000 1.71875000 Xponential Fitness Inc. 0.00 6.37 5.90 0.00 0.00 1.03
xpon 0.50 0.51 2026/06/12 17:28:30 extend-hours -0.00930000 -1.82352941 Expion360 Inc. Common Stock 0.00 0.51 0.49 0.00 0.00 -2.51
xpro 16.79 16.24 2026/06/12 17:25:27 extend-hours 0.42000000 2.58620690 Expro Group Holdings N.V. 0.00 16.55 16.30 0.00 0.00 1.90
xray 10.08 10.19 2026/06/12 15:58:15 extend-hours -0.05000000 -0.49067713 DENTSPLY SIRONA Inc. 0.00 10.16 10.17 0.00 0.00 -1.18
xrtx 2.24 2.13 2026/06/12 17:16:38 extend-hours 0.06000000 2.81690141 XORTX Therapeutics Inc. Common Stock 0.00 2.18 2.22 0.00 0.00 2.13
xrx 3.48 3.47 2026/06/12 17:33:06 extend-hours -0.00740000 -0.21325648 Xerox Holdings Corporation Common Stock 0.00 3.42 3.41 0.00 0.00 -0.90
xtia 1.87 1.90 2026/06/12 17:38:20 extend-hours -0.05000000 -2.63157895 XTI Aerospace Inc. Common Stock 0.00 1.89 1.85 0.00 0.00 -3.32
xwel 1.19 1.22 2026/06/12 17:32:46 extend-hours 0.01000000 0.81967213 XWELL Inc. Common Stock 0.00 1.23 1.21 0.00 0.00 0.13
xxii 6.53 6.42 2026/06/12 17:09:33 extend-hours 0.20000000 3.11526480 22nd Century Group Inc. 0.00 6.54 7.74 0.00 0.00 2.43
xyl 109.20 110.10 2026/06/12 17:38:52 extend-hours 1.03000000 0.93551317 Xylem Inc 0.00 109.42 109.43 0.00 0.00 0.25
xyz 69.50 69.75 2026/06/12 17:30:17 extend-hours -0.09000000 -0.12903226 Block Inc. 0.00 69.43 68.60 0.00 0.00 -0.81
yaas 0.87 0.94 2026/06/12 17:33:15 extend-hours -0.07990000 -8.51086493 Youxin Technology Ltd Class A Ordinary shares 0.00 0.89 0.93 0.00 0.00 -9.20
yelp 23.08 23.11 2026/06/12 15:58:19 extend-hours 0.08000000 0.34617049 YELP INC. 0.00 23.07 23.39 0.00 0.00 -0.34
yeti 50.00 51.01 2026/06/12 17:05:55 extend-hours -0.26000000 -0.50970398 YETI Holdings Inc. Common Stock 0.00 50.70 48.95 0.00 0.00 -1.19
yext 4.08 4.10 2026/06/12 17:15:35 extend-hours 0.32000000 7.81440781 Yext Inc. 0.00 4.04 3.87 0.00 0.00 7.13
yhc 0.80 0.80 2026/06/12 17:09:19 extend-hours -0.04980000 -6.19171951 LQR House Inc. Common Stock 0.00 0.80 0.81 0.00 0.00 -6.88
yhgj 3.45 3.56 2026/06/12 15:34:16 open -0.19000000 -5.33707865 Yunhong Green CTI Ltd. Common Stock 0.00 3.48 3.57 0.00 0.00 -6.02
yorw 29.97 30.07 2026/06/12 15:58:15 extend-hours 0.27000000 0.89790489 York Water Co 0.00 30.00 30.03 0.00 0.00 0.21
you 49.91 51.00 2026/06/12 17:37:51 extend-hours -0.75 -1.47058824 Clear Secure Inc. 0.00 50.52 52.65 0.00 0.00 -2.16
ypf 56.49 56.00 2026/06/12 17:36:27 extend-hours -0.40000000 -0.71428571 YPF Sociedad Anonima 0.00 55.52 54.25 0.00 0.00 -1.40
yrd 1.18 1.24 2026/06/12 16:10:00 extend-hours -0.02000000 -1.61290323 Yiren Digital Ltd. 0.00 1.20 1.21 0.00 0.00 -2.30
ytra 0.84 0.94 2026/06/12 16:12:47 extend-hours -0.05230000 -5.56383571 Yatra Online Inc. Ordinary Shares 0.00 0.88 0.88 0.00 0.00 -6.25
yum 154.31 154.56 2026/06/12 16:42:38 extend-hours 1.04000000 0.67287785 Yum! Brands Inc. 0.00 154.26 151.42 0.00 0.00 -0.01
yumc 44.63 44.09 2026/06/12 16:10:00 extend-hours 1.05000000 2.38149240 Yum China Holdings Inc. Common Stock 0.00 44.34 43.29 0.00 0.00 1.70
yyai 8.20 8.91 2026/06/12 17:37:07 extend-hours -0.74000000 -8.30527497 Connexa Sports Technologies Inc. Common Stock 0.00 8.74 8.43 0.00 0.00 -8.99
yygh 0.13 0.12 2026/06/12 17:38:52 extend-hours 0.00290000 2.42677824 YY Group Holding Limited Class A Ordinary Shares 0.00 0.12 0.13 0.00 0.00 1.74
z 32.02 32.10 2026/06/12 17:24:42 extend-hours -0.67000000 -2.08722741 Zillow Group Inc. Class C Capital Stock 0.00 32.57 33.99 0.00 0.00 -2.77
zbao 0.59 0.62 2026/06/12 16:20:11 extend-hours -0.06700000 -10.88459245 Zhibao Technology Inc. Class A Ordinary Shares 0.00 0.62 0.66 0.00 0.00 -11.57
zbh 88.47 87.16 2026/06/12 16:21:29 extend-hours 1.43000000 1.64066085 Zimmer Biomet Holdings Inc. 0.00 0.00 87.91 0.00 0.00 0.96
zbio 19.90 17.78 2026/06/12 17:13:35 extend-hours 2.04000000 11.47356580 Zenas BioPharma Inc. Common Stock 0.00 19.51 18.12 0.00 0.00 10.79
zbra 228.42 222.75 2026/06/12 16:20:00 extend-hours 5.98000000 2.68462402 Zebra Technologies Corporation 0.00 225.87 227.83 0.00 0.00 2.00
zcmd 0.64 0.67 2026/06/12 17:34:52 extend-hours -0.08560000 -12.76659210 Zhongchao Inc. Class A Ordinary Shares 0.00 0.67 0.76 0.00 0.00 -13.45
zd 46.28 45.61 2026/06/12 15:58:16 extend-hours 0.52000000 1.14010086 Ziff Davis Inc. Common Stock 0.00 0.00 46.06 0.00 0.00 0.46
zena 1.41 1.49 2026/06/12 17:31:03 extend-hours -0.12000000 -8.05369128 ZenaTech Inc. Common Stock 0.00 1.46 1.44 0.00 0.00 -8.74
zeo 0.72 0.80 2026/06/12 17:37:24 extend-hours -0.07140000 -8.96872252 Zeo Energy Corporation Class A Common Stock 0.00 0.82 0.80 0.00 0.00 -9.65
zeta 20.23 20.03 2026/06/12 17:37:49 extend-hours 0.17000000 0.84872691 Zeta Global Holdings Corp. 0.00 20.16 20.84 0.00 0.00 0.16
zg 32.22 32.81 2026/06/12 17:35:02 extend-hours -0.83000000 -2.52971655 ZILLOW GROUP INC CLASS A 0.00 32.61 34.33 0.00 0.00 -3.21
zgn 14.51 15.01 2026/06/12 17:33:01 extend-hours -0.20000000 -1.33244504 Ermenegildo Zegna N.V. 0.00 14.83 14.73 0.00 0.00 -2.02
zim 26.17 25.93 2026/06/12 17:25:39 extend-hours 0.25500000 0.98341689 ZIM Integrated Shipping Services Ltd. 0.00 26.05 25.63 0.00 0.00 0.30
zion 67.78 67.00 2026/06/12 17:38:53 extend-hours 0.56000000 0.83582090 Zions Bancorporation N.A. 0.00 67.24 65.14 0.00 0.00 0.15
zip 3.66 3.63 2026/06/12 16:53:03 extend-hours 0.03000000 0.82644628 ZipRecruiter Inc. 0.00 3.63 3.41 0.00 0.00 0.14
zm 94.12 92.00 2026/06/12 17:38:08 extend-hours 1.80110000 1.95771739 Zoom Communications Inc. Class A Common Stock 0.00 93.17 96.56 0.00 0.00 1.27
zntl 3.77 3.56 2026/06/12 16:10:25 extend-hours 0.24500000 6.88202247 Zentalis Pharmaceuticals Inc. Common Stock 0.00 3.65 3.61 0.00 0.00 6.20
zooz 5.05 5.22 2026/06/12 17:23:03 extend-hours 0.02000000 0.38313442 ZOOZ Power Ltd. Ordinary Shares 0.00 5.51 5.24 0.00 0.00 -0.30
zs 129.45 124.68 2026/06/12 17:38:57 extend-hours 3.34850000 2.68567533 Zscaler Inc. Common Stock 0.00 124.41 126.74 0.00 0.00 2.00
zspc 0.28 0.29 2026/06/12 15:58:17 extend-hours -0.01125 -3.86266094 zSpace Inc. Common stock 0.00 0.24 0.23 0.00 0.00 -4.55
ztek 0.47 0.44 2026/06/12 16:51:28 extend-hours 0.00800000 1.81818182 Zentek Ltd. Common Stock 0.00 0.44 0.48 0.00 0.00 1.13
zts 80.50 82.35 2026/06/12 17:34:53 extend-hours -2.17250000 -2.63812993 ZOETIS INC. 0.00 80.54 80.45 0.00 0.00 -3.32
zumz 18.38 18.61 2026/06/12 15:58:19 extend-hours -0.12000000 -0.64481462 Zumiez Inc. 0.00 18.72 18.49 0.00 0.00 -1.33
zura 3.71 3.59 2026/06/12 17:30:48 extend-hours 0.12000000 3.34261838 Zura Bio Limited Class A Ordinary Shares 0.00 3.57 3.55 0.00 0.00 2.66
zvia 1.50 1.42 2026/06/12 17:18:11 extend-hours 0.12000000 8.45070423 Zevia PBC 0.00 1.45 1.42 0.00 0.00 7.77
zvra 12.65 12.98 2026/06/12 16:44:01 extend-hours -0.28000000 -2.15716487 Zevra Therapeutics Inc. Common Stock 0.00 13.07 12.58 0.00 0.00 -2.84
zws 48.37 48.67 2026/06/12 15:58:16 extend-hours 0.26000000 0.53420999 Zurn Elkay Water Solutions Corporation 0.00 48.47 47.76 0.00 0.00 -0.15
zybt 0.73 0.84 2026/06/12 17:36:17 extend-hours -0.17000000 -20.24291498 Zhengye Biotechnology Holding Limited Ordinary Shares 0.00 0.85 0.87 0.00 0.00 -20.93
zyme 22.44 23.02 2026/06/12 16:50:44 extend-hours -0.28500000 -1.23805387 Zymeworks Inc. 0.00 23.05 23.33 0.00 0.00 -1.92

Last Update on: 2026-06-12_17:39:02

Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.