Grid47

stocks

2026-08-28 ----> 2026-08-28

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell Target %Alpha EOH EOD EOW EOM EOY
a 155.61 156.02 2026/08/28 15:14:05 open -2.34000000 -1.49980772 Agilent Technologies Inc. Sell 110.57 - 138.37 -0.8425 154.15 154.38 155.84 149.39 133.58
aa 50.04 51.23 2026/08/28 15:14:06 open -1.16000000 -2.26429826 Alcoa Corporation Sell -1.6070 50.33 50.78 50.56 49.44 51.59
aal 13.77 13.83 2026/08/28 15:14:04 open 0.06500000 0.46999277 American Airlines Group Inc. Hold 1.1273 13.78 13.78 13.79 14.73 13.67
aame 1.39 1.57 2026/08/28 13:22:01 open -0.16000000 -10.19108280 Atlantic American Corp Sell -9.5338 1.49 1.48 1.37 1.45 2.41
aami 95.97 97.92 2026/08/28 15:14:04 open -1.67500000 -1.71058007 Acadian Asset Management Inc. Sell -1.0533 96.94 96.69 94.40 91.39 61.25
aaoi 106.30 110.46 2026/08/28 15:14:05 open -6.97060000 -6.31051965 Applied Optoelectronics Inc. Sell -5.6532 108.72 108.93 113.30 122.44 79.40
aaon 76.11 78.19 2026/08/28 15:14:05 open -1.90000000 -2.42997826 Aaon Inc Sell -1.7727 76.79 77.05 77.68 85.50 95.80
aap 43.09 43.72 2026/08/28 15:14:09 open -0.55500000 -1.26944190 ADVANCE AUTO PARTS INC Sell -0.6121 43.12 43.29 43.47 51.14 53.49
aapd 10.90 10.98 2026/08/28 15:06:16 open -0.17160000 -1.56284153 Direxion Daily AAPL Bear 1X Shares Sell -0.9055 10.93 10.96 11.11 11.16 12.96
aapl 319.51 316.85 2026/08/28 15:14:04 open 5.30000000 1.67274219 Apple Inc. Buy 266.17 - 333.74 2.3301 315.80 315.98 312.51 310.99 275.72
ab 36.73 36.74 2026/08/28 15:06:20 open 0.16000000 0.43549265 AllianceBernstein Holding L.P. Hold 1.0928 36.91 36.88 36.58 36.71 38.68
abat 2.57 2.66 2026/08/28 15:14:09 open -0.11000000 -4.13533835 American Battery Technology Company Sell -3.4780 2.61 2.63 2.57 2.47 3.43
abbv 255.79 258.67 2026/08/28 15:14:04 open -2.36500000 -0.91429234 ABBVIE INC. Hold 197.38 - 261.07 -0.2570 256.83 257.18 262.00 253.42 228.93
abcb 85.57 85.90 2026/08/28 15:14:07 open 0.28000000 0.32596042 Ameris Bancorp Hold 0.9833 85.50 85.50 85.73 87.27 79.77
abcl 11.31 12.31 2026/08/28 15:14:04 open -1.045 -8.49248273 AbCellera Biologics Inc. Common Shares Sell -7.8352 11.70 11.91 11.74 9.34 5.22
abeo 5.91 5.99 2026/08/28 15:14:12 open -0.13000000 -2.17028381 Abeona Therapeutics Inc. Sell -1.5130 5.93 5.95 6.05 6.33 5.52
abev 2.86 2.88 2026/08/28 15:14:05 open -0.02500000 -0.86805556 AMBEV S.A. Hold -0.2107 2.84 2.85 2.89 2.93 2.76
abg 211.26 211.72 2026/08/28 15:14:05 open 0.85000000 0.40147364 Asbury Automotive Group Inc. Hold 1.0588 212.24 212.03 212.20 216.57 221.15
ablv 1.12 1.00 2026/08/28 14:56:00 open 0.16000000 16.01441297 Able View Global Inc. Class B Ordinary Shares Buy 16.6717 1.06 1.08 0.96 0.86 0.84
abm 47.44 47.49 2026/08/28 15:14:05 open 0.32500000 0.68435460 ABM Industries Inc. Hold 1.3417 47.47 47.48 47.12 47.78 44.01
abnb 189.80 184.67 2026/08/28 15:14:05 open 5.12000000 2.77251313 Airbnb Inc. Class A Buy 129.10 - 148.93 3.4298 189.77 189.14 188.35 178.11 136.91
abos 2.91 3.02 2026/08/28 14:45:59 open -0.12000000 -3.97350993 Acumen Pharmaceuticals Inc. Sell -3.3162 2.95 2.96 3.04 2.66 2.31
absi 8.73 9.20 2026/08/28 15:14:04 open -0.625 -6.79200174 Absci Corporation Sell -6.1347 8.86 9.03 9.23 8.83 4.99
abt 112.36 111.60 2026/08/28 15:14:04 open 0.83500000 0.74820789 Abbott Laboratories Hold 82.56 - 100.68 1.4055 112.05 112.11 114.58 110.75 112.15
abts 1.31 1.31 2026/08/28 09:15:00 extend-hours -0.02000000 -1.52671756 Abits Group Inc Ordinary Shares Sell -0.8694 1.34 1.34 1.33 1.28 3.41
abus 5.11 5.15 2026/08/28 15:14:11 open -0.06000000 -1.16504854 Arbutus Biopharma Corporation Sell -0.5077 5.13 5.14 5.18 4.79 4.50
abvc 0.82 0.84 2026/08/28 14:12:14 open 0.04280000 5.09523810 ABVC BioPharma Inc. Buy 5.7526 0.83 0.83 0.81 0.93 1.82
abx 9.80 9.88 2026/08/28 15:14:05 open -0.01290000 -0.13056680 BARRICK GOLD CORP Hold 0.5268 9.82 9.84 9.75 9.71 9.14
aca 145.45 145.45 2026/08/28 14:38:54 open -0.10500000 -0.07218976 Arcosa Inc. Hold 0.5851 145.38 145.40 145.24 145.12 117.28
acad 29.13 29.51 2026/08/28 15:14:11 open -0.61720000 -2.09149441 Acadia Pharmaceuticals Inc. Sell -1.4342 29.23 29.27 29.69 28.39 24.47
acb 4.00 3.98 2026/08/28 15:06:19 open 0.02000000 0.50251256 Aurora Cannabis Inc. Common Shares Hold 1.1598 3.97 3.97 3.98 3.48 4.07
acco 4.31 4.29 2026/08/28 14:49:56 open 0.01500000 0.34965035 Acco Brands Corporation Hold 1.0070 4.31 4.31 4.24 4.30 3.83
acdc 5.03 5.28 2026/08/28 15:14:06 open -0.23000000 -4.35606061 ProFrac Holding Corp. Class A Sell -3.6987 5.15 5.17 4.89 4.73 5.04
acel 11.86 11.76 2026/08/28 15:14:07 open 0.19500000 1.65816327 Accel Entertainment Inc. Buy 2.3155 11.81 11.83 11.89 12.11 11.46
acet 8.84 9.22 2026/08/28 14:21:05 open -0.14000000 -1.51843818 Adicet Bio Inc. Sell -0.8611 8.99 8.95 8.98 8.70 9.29
acgl 98.33 99.30 2026/08/28 15:14:07 open -0.38500000 -0.38771400 Arch Capital Group Ltd Hold 87.62 - 103.06 0.2696 99.09 98.95 99.89 99.18 94.67
achc 28.60 30.15 2026/08/28 15:14:06 open -1.60500000 -5.32338308 Acadia Healthcare Company Inc. Sell -4.6661 29.15 29.11 29.35 29.73 22.92
achr 5.73 5.88 2026/08/28 15:14:04 open -0.19500000 -3.31632653 Archer Aviation Inc. Sell 4.44 - 6.84 -2.6590 5.82 5.85 5.98 5.78 7.09
achv 8.06 8.17 2026/08/28 15:14:05 open -0.11000000 -1.34638923 Achieve Life Sciences Inc. Sell -0.6891 8.06 8.05 8.10 7.34 4.88
aci 12.58 12.32 2026/08/28 15:14:04 open 0.38500000 3.12500000 Albertsons Companies Inc. Buy 3.7823 12.43 12.43 12.42 12.18 16.29
acic 9.49 9.43 2026/08/28 14:49:54 open 0.06000000 0.63626723 American Coastal Insurance Corporation Hold 1.2936 9.51 9.51 9.39 9.92 11.24
aciu 2.69 2.73 2026/08/28 14:56:03 open -0.02000000 -0.73260073 AC Immune SA Hold -0.0753 2.71 2.70 2.82 2.53 2.79
aciw 54.33 54.14 2026/08/28 15:14:06 open 0.10500000 0.19394163 ACI Worldwide Inc. Hold 0.8513 54.26 54.32 53.03 54.11 47.48
acls 115.72 122.40 2026/08/28 14:55:59 open -6.14000000 -5.01633987 Axcelis Technologies Inc Sell -4.3590 117.89 117.46 122.49 130.82 108.44
acm 69.12 66.25 2026/08/28 14:56:00 open 3.44000000 5.19245283 Aecom Buy 66.86 - 86.44 5.8498 68.45 68.75 65.61 69.17 94.83
acmr 75.13 79.27 2026/08/28 15:14:05 open -5.44000000 -6.86262142 ACM Research Inc. Class A Sell -6.2053 78.32 78.98 78.97 79.99 58.18
acn 189.15 189.34 2026/08/28 15:14:04 open 2.01000000 1.06158234 Accenture PLC Hold 124.44 - 196.59 1.7189 190.35 189.51 186.42 178.96 214.83
acnb 64.55 64.80 2026/08/28 14:56:04 open 0.23000000 0.35493827 ACNB Corp Hold 1.0123 64.91 64.84 64.51 64.58 51.81
acnt 15.52 15.82 2026/08/28 14:00:39 open -0.31000000 -1.95954488 Ascent Industries Co. Sell -1.3022 15.67 15.66 15.25 15.27 14.50
acog 9.44 9.65 2026/08/28 14:49:53 open -0.47500000 -4.92227979 Alpha Cognition Inc. Sell -4.2650 9.55 9.52 9.65 9.10 6.69
acon 2.41 2.52 2026/08/28 13:53:50 open -0.13000000 -5.15873016 Aclarion Inc. Sell -4.5014 2.40 2.40 2.53 2.42 4.36
acr 14.24 14.06 2026/08/28 14:39:00 open -0.07000000 -0.49786629 ACRES Commercial Realty Corp. Hold 0.1595 14.13 14.10 14.50 15.17 19.51
acre 4.64 4.66 2026/08/28 14:29:39 open 0.03000000 0.64377682 Ares Commercial Real Estate Corporation Hold 1.3011 4.65 4.65 4.69 4.65 4.80
acrs 6.01 6.10 2026/08/28 15:06:18 open -0.14500000 -2.37704918 Aclaris Therapeutics Inc. Sell -1.7197 6.03 6.04 6.27 5.86 3.67
acrv 2.06 2.16 2026/08/28 14:50:00 open -0.08500000 -3.93518519 Acrivon Therapeutics Inc. Sell -3.2779 2.10 2.10 2.15 1.89 1.80
act 49.16 49.33 2026/08/28 14:49:54 open 0.09000000 0.18244476 Enact Holdings Inc. Hold 0.8398 49.23 49.24 49.32 48.92 41.48
actg 4.48 4.51 2026/08/28 14:39:02 open -0.00500000 -0.11086475 Acacia Research Corporation Hold 0.5465 4.49 4.52 4.50 4.57 4.15
actu 1.63 1.69 2026/08/28 14:39:06 open 0.03000000 1.77514793 Actuate Therapeutics Inc. Buy 2.4325 1.71 1.70 1.54 1.24 4.31
acva 7.12 7.26 2026/08/28 15:14:05 open -0.14500000 -1.99724518 ACV Auctions Inc. Class A Sell -1.3399 7.17 7.17 7.31 7.56 7.46
acxp 1.46 1.47 2026/08/28 11:45:45 open -0.02500000 -1.70068027 Acurx Pharmaceuticals Inc. Sell -1.0434 1.46 1.46 1.44 1.46 2.80
adbe 292.58 288.22 2026/08/28 15:14:05 open 3.35000000 1.16232674 Adobe Inc. Buy 193.41 - 274.03 1.8196 291.66 291.33 280.03 269.40 290.11
adc 73.20 73.50 2026/08/28 15:14:08 open 0.01000000 0.01360544 Agree Realty Corporation Hold 0.6709 73.34 73.30 73.81 75.05 74.63
adct 1.16 1.11 2026/08/28 15:14:07 open 0.04500000 4.05405405 ADC Therapeutics SA Buy 4.7114 1.12 1.12 1.05 1.06 3.17
adea 25.80 26.05 2026/08/28 15:14:08 open -0.36000000 -1.38195777 Adeia Inc. Sell -0.7246 26.11 26.09 26.31 27.36 21.94
adgm 0.53 0.52 2026/08/28 14:12:13 open 0.01070000 2.07766990 Adagio Medical Holdings Inc Buy 2.7350 0.53 0.53 0.56 0.59 0.99
adi 361.77 374.14 2026/08/28 15:14:04 open -12.66500000 -3.38509649 Analog Devices Inc. Sell 375.27 - 445.48 -2.7278 364.88 367.69 370.98 376.30 322.68
adil 5.46 5.70 2026/08/28 10:32:52 open -0.04000000 -0.70175439 Adial Pharmaceuticals Inc Sell -0.0444 5.57 5.54 5.75 4.59 5.03
adm 81.62 80.09 2026/08/28 15:14:11 open 2.49000000 3.10900237 Archer Daniels Midland Company Buy 68.37 - 85.90 3.7663 80.34 80.09 79.66 79.56 69.33
adma 9.37 9.46 2026/08/28 15:14:05 open -0.09500000 -1.00422833 ADMA Biologics Inc. Sell -0.3469 9.46 9.48 9.61 9.42 13.17
adnt 18.98 19.09 2026/08/28 15:14:10 open 0.20500000 1.07386066 Adient plc Ordinary Shares Hold 1.7312 18.82 18.83 19.04 19.93 21.40
adp 287.19 285.00 2026/08/28 15:14:05 open 2.54500000 0.89298246 Automatic Data Processing Hold 196.53 - 256.56 1.5503 286.44 286.16 283.20 275.62 249.65
adpt 25.34 26.54 2026/08/28 15:14:05 open -1.05000000 -3.95629239 Adaptive Biotechnologies Corporation Sell -3.2990 25.66 25.59 25.95 24.71 17.57
adsk 259.78 261.16 2026/08/28 15:14:04 open -10.69500000 -4.09519069 Autodesk Inc Sell 187.72 - 251.04 -3.4379 258.71 258.00 257.07 249.28 263.52
adt 7.53 7.51 2026/08/28 15:14:07 open 0.07000000 0.93209055 ADT Inc. Hold 1.5894 7.53 7.52 7.44 7.53 7.77
adtn 7.73 7.75 2026/08/28 15:14:11 open -0.05500000 -0.70967742 ADTRAN Holdings Inc. Hold -0.0524 7.76 7.79 7.83 8.01 10.94
adtx 0.01 0.00 2026/08/28 14:50:00 open 0.0025 52.08333333 Aditxt Inc. Buy 52.7407 0.01 0.01 0.01 0.00 3,558.29
adur 14.33 15.06 2026/08/28 15:14:07 open -0.77000000 -5.11288181 Aduro Clean Technologies Inc. Sell -4.4556 14.69 14.79 15.26 15.29 13.23
adus 116.10 118.50 2026/08/28 15:14:07 open -1.77000000 -1.49367089 Addus HomeCare Corp. Sell -0.8364 116.68 116.60 119.59 117.63 107.61
adv 33.71 33.82 2026/08/28 14:18:55 open 0.27000000 0.79834418 Advantage Solutions Inc. Class A Hold 1.4557 33.70 33.70 33.63 33.67 31.59
aee 105.92 107.42 2026/08/28 15:14:04 open -0.83500000 -0.77732266 Ameren Corporation Hold 105.09 - 118.32 -0.1200 106.55 106.44 106.77 108.06 106.86
aeg 9.17 9.24 2026/08/28 15:14:06 open 0.01500000 0.16233766 Aegon Ltd. Hold 0.8197 9.24 9.24 9.16 9.33 8.11
aehl 3.80 3.08 2026/08/28 15:14:05 open -1.22000000 -39.61038961 Antelope Enterprise Holdings Limited Class Sell -38.9531 3.43 3.72 5.48 5.45 120.97
aehr 81.64 88.50 2026/08/28 15:14:05 open -8.735 -9.87005650 Aehr Test Systems Sell -9.2127 86.31 87.02 93.15 100.49 51.30
aei 1.43 1.45 2026/08/28 13:04:33 open -0.04000000 -2.75862069 Alset Inc. (TX) Sell -2.1013 1.45 1.45 1.51 1.29 2.09
aeis 275.60 285.80 2026/08/28 15:14:04 open -11.94000000 -4.17774668 Advanced Energy Industries Inc Sell -3.5204 282.71 284.26 281.35 302.54 268.25
aem 206.38 216.31 2026/08/28 15:14:04 open -8.71000000 -4.02662845 Agnico Eagle Mines Ltd. Sell -3.3693 209.65 211.74 215.48 186.39 179.98
aemd 2.49 2.92 2026/08/28 15:14:04 open 0.30000000 10.27397260 AETHLON MEDICAL INC Buy 10.9313 2.94 2.90 2.50 2.96 19.94
aent 5.49 5.50 2026/08/28 10:14:29 open 0.02000000 0.36363636 Alliance Entertainment Holding Corporation Class A Hold 1.0210 5.49 5.49 5.52 5.56 6.37
aeo 17.01 17.06 2026/08/28 15:14:06 open 0.375 2.19812427 American Eagle Outfitters Buy 2.8554 17.09 17.05 16.84 16.89 18.67
aep 122.02 123.38 2026/08/28 15:14:05 open -0.64010000 -0.51880370 American Electric Power Company Inc. Hold 123.79 - 138.69 0.1385 122.61 122.48 122.32 124.45 124.47
aer 147.63 148.12 2026/08/28 15:14:07 open -0.25 -0.16878207 Aercap Holdings N.V. Hold 0.4885 148.25 148.02 147.77 149.78 139.12
aert 7.08 6.96 2026/08/28 12:49:58 open 0.35000000 5.02873563 Aeries Technology Inc. Class A Ordinary Share Buy 5.6861 6.99 7.00 6.91 6.86 5.05
aes 14.71 14.73 2026/08/28 15:14:05 open -0.03500000 -0.23761032 AES Corporation Hold 14.28 - 14.81 0.4197 14.74 14.74 14.74 14.73 14.48
aesi 12.92 12.93 2026/08/28 15:14:06 open -0.09000000 -0.69605568 Atlas Energy Solutions Inc. Hold -0.0387 12.96 12.98 12.43 12.02 12.49
aeva 15.59 16.09 2026/08/28 15:14:09 open -0.77000000 -4.78558111 Aeva Technologies Inc. Sell -4.1283 15.86 16.00 16.46 20.28 16.57
aeye 7.23 7.13 2026/08/28 13:46:00 open -0.02000000 -0.28050491 AudioEye Inc. Hold 0.3768 7.26 7.29 7.26 6.85 9.29
afcg 3.57 3.41 2026/08/28 15:14:04 open 0.14000000 4.10557185 Advanced Flower Capital Inc. Buy 4.7629 3.49 3.49 3.41 3.08 3.13
afg 143.32 143.59 2026/08/28 15:14:07 open 0.75500000 0.52580263 American Financial Group Inc. Hold 1.1831 142.86 143.02 143.78 144.11 135.89
afjk 12.62 12.00 2026/08/28 13:53:51 open -0.10000000 -0.83333333 Aimei Health Technology Co. Ltd Ordinary Share Hold -0.1760 12.21 12.17 12.23 12.22 27.56
afl 116.42 117.24 2026/08/28 15:14:04 open 0.125 0.10661890 Aflac Inc. Hold 112.11 - 124.72 0.7639 116.52 116.49 116.84 121.23 112.87
afri 10.86 10.76 2026/08/28 14:00:43 open -0.05500000 -0.51115242 Forafric Global PLC Ordinary Shares Hold 0.1462 10.74 10.74 10.89 10.88 9.92
afrm 80.91 86.00 2026/08/28 15:14:04 open 1.88000000 2.18604651 Affirm Holdings Inc. Class A Buy 2.8434 84.79 84.38 77.68 76.48 69.47
afya 14.54 14.38 2026/08/28 15:14:05 open 0.25500000 1.77329624 Afya Limited Class A Common Shares Buy 2.4306 14.54 14.54 14.37 14.18 14.70
ag 20.65 22.15 2026/08/28 15:14:05 open -1.04500000 -4.71783296 FIRST MAJESTIC SILVER CORP Sell -4.0605 21.36 21.47 21.06 18.85 17.97
agco 112.42 112.56 2026/08/28 15:14:05 open 1.80000000 1.59914712 AGCO Corporation Buy 2.2565 111.70 111.89 110.46 105.10 112.46
agen 7.66 7.98 2026/08/28 14:45:57 open -0.08500000 -1.06516291 Agenus Inc. Sell -0.4078 7.79 7.85 7.98 7.51 4.22
agi 36.63 38.10 2026/08/28 15:14:05 open -1.19500000 -3.13648294 Alamos Gold Inc. Class A Common Shares Sell -2.4792 37.10 37.36 37.84 33.73 37.16
agio 33.49 33.94 2026/08/28 15:14:07 open -0.70000000 -2.06246317 Agios Pharmaceuticals Inc. Sell -1.4051 33.61 33.66 33.57 32.49 32.85
agl 92.92 93.93 2026/08/28 15:14:11 open -1.43500000 -1.52773342 agilon health inc. Sell -0.8704 93.18 93.41 94.94 94.76 43.60
agm 223.68 223.74 2026/08/28 15:14:09 open 0.60000000 0.26816841 Federal Agricultural Mortgage Corporation Hold 0.9255 224.51 223.99 220.76 228.17 181.65
agmh 1.00 1.00 2026/08/28 08:51:49 extend-hours -0.00662400 -0.66306306 AGM Group Holdings Inc. Class Sell -0.0057 1.00 0.99 1.03 0.97 2.19
agnc 10.90 10.95 2026/08/28 15:14:04 open -0.03500000 -0.31963470 AGNC Investment Corp. Hold 0.3377 10.94 10.94 10.90 10.85 10.56
ago 75.19 76.16 2026/08/28 15:14:10 open -0.53000000 -0.69590336 Assured Guaranty LTD Hold -0.0386 75.95 75.80 75.23 77.04 82.71
agro 10.69 10.67 2026/08/28 15:14:08 open 0.01000000 0.09372071 ADECOAGRO S.A. Hold 0.7510 10.77 10.78 10.97 10.02 9.97
agx 420.57 452.30 2026/08/28 15:14:05 open -38.02000000 -8.40592527 Argan Inc Sell -7.7486 444.96 448.23 462.42 537.19 461.56
agys 119.53 120.42 2026/08/28 15:14:11 open -1.07500000 -0.89270885 Agilysys Inc. (DE) Sell -0.2354 120.16 119.85 116.03 112.10 99.30
ahco 5.87 5.80 2026/08/28 15:14:09 open 0.07000000 1.20689655 AdaptHealth Corp. Buy 1.8642 5.82 5.80 5.67 6.74 9.88
ahg 0.95 0.91 2026/08/28 04:00:01 extend-hours -0.129 -14.17582418 Akso Health Group ADS Sell -13.5185 0.93 0.93 0.96 1.21 1.62
ahr 55.78 56.75 2026/08/28 15:14:09 open -0.67000000 -1.18061674 American Healthcare REIT Inc. Sell -0.5233 56.29 56.30 56.48 55.73 49.06
ai 10.53 10.28 2026/08/28 15:14:05 open 0.13500000 1.31322957 C3.ai Inc. Buy 1.9705 10.43 10.39 10.13 10.04 11.97
aiff 1.10 1.09 2026/08/28 13:12:33 open 0 0 Firefly Neuroscience Inc. Hold 0.6573 1.10 1.09 1.06 1.11 1.63
aig 76.84 77.15 2026/08/28 15:14:05 open 0.24500000 0.31756319 American International Group Inc. Hold 72.55 - 81.06 0.9749 76.76 76.75 76.69 77.36 77.69
aimd 1.42 1.42 2026/08/28 14:18:54 open -0.02000000 -1.40845070 Ainos Inc. Sell -0.7511 1.41 1.42 1.42 1.41 2.17
ain 58.47 59.49 2026/08/28 14:49:55 open -0.64000000 -1.07581106 Albany International Corp Class A Sell -0.4185 58.84 58.93 58.76 64.00 59.05
aiot 3.06 3.00 2026/08/28 15:14:09 open 0.06000000 2.00000000 PowerFleet Inc. Buy 2.6573 3.04 3.05 3.00 3.50 4.23
aip 22.26 23.29 2026/08/28 15:14:07 open -1.41500000 -6.07504723 Arteris Inc. Sell -5.4177 22.72 22.81 23.08 26.84 21.32
air 133.14 135.98 2026/08/28 15:14:05 open -2.44000000 -1.79438153 AAR Corp. Sell -1.1371 134.11 134.00 135.40 139.25 106.70
aire 1.65 1.68 2026/08/28 15:14:10 open -0.04000000 -2.38095238 reAlpha Tech Corp. Sell -1.7236 1.66 1.67 1.64 1.53 7.83
airg 5.13 5.26 2026/08/28 14:56:02 open -0.10000000 -1.90114068 Airgain Inc. Sell -1.2438 5.22 5.22 5.28 5.47 5.09
airj 4.55 4.78 2026/08/28 15:14:11 open -0.19000000 -3.97489540 AirJoule Technologies Corporation Class A Sell -3.3176 4.66 4.71 4.84 5.15 4.04
airs 2.56 2.59 2026/08/28 14:49:55 open 0.03000000 1.15830116 AirSculpt Technologies Inc. Hold 1.8156 2.57 2.65 2.66 3.71 4.44
airt 33.72 33.90 2026/08/28 14:39:06 open 0.42500000 1.25372430 Air T Inc Buy 1.9110 33.90 33.90 31.60 30.43 23.42
aisp 2.11 2.16 2026/08/28 12:46:31 open -0.08500000 -3.93518519 Airship AI Holdings Inc. Class A Sell -3.2779 2.14 2.16 2.17 2.01 3.12
ait 319.38 340.68 2026/08/28 15:14:04 open -19.05500000 -5.59322531 Applied Industrial Technologies Inc. Sell -4.9359 324.65 323.73 336.05 345.63 286.00
aiv 2.58 2.50 2026/08/28 15:14:04 open 0.06500000 2.60000000 Apartment Investment and Management Company Buy 3.2573 2.57 2.57 2.57 2.64 4.91
aiz 286.46 285.66 2026/08/28 14:55:59 open 1.24000000 0.43408248 Assurant Inc. Hold 226.22 - 280.11 1.0914 286.46 286.53 286.19 284.27 239.81
ajg 268.01 260.50 2026/08/28 15:14:07 open 8.00500000 3.07293666 Arthur J. Gallagher & Co. Buy 192.00 - 261.23 3.7303 266.46 267.02 266.20 256.05 247.44
aka 10.83 10.50 2026/08/28 14:31:43 open 0.03500000 0.33333333 a.k.a. Brands Holding Corp. Hold 0.9907 10.74 10.74 10.70 10.99 10.99
akam 107.03 110.91 2026/08/28 15:14:04 open -4.12000000 -3.71472365 Akamai Technologies Inc Sell 95.25 - 161.14 -3.0574 108.59 109.24 108.18 113.81 100.85
akan 3.92 4.15 2026/08/28 14:24:20 open -0.13500000 -3.25301205 Akanda Corp. Common Shares Sell -2.5957 4.00 4.06 4.16 4.94 27.50
akba 0.87 0.94 2026/08/28 15:14:06 open -0.07290000 -7.79679144 Akebia Therapeutics Inc. Sell -7.1395 0.91 0.92 0.92 0.98 1.63
ako.b 29.50 30.38 2026/08/28 14:38:53 open -0.38000000 -1.25082291 Embotelladora Andina S.A. Series B Sell -0.5935 29.57 29.93 30.37 30.66 27.82
aktx 10.00 8.93 2026/08/28 15:14:05 open 1.58 17.69316909 Akari Therapeutics plc ADR (0.01 USD) Buy 18.3505 9.58 9.63 8.68 8.20 15.88
alab 292.35 297.17 2026/08/28 15:14:05 open -11.88000000 -3.99771175 Astera Labs Inc. Sell -3.3404 296.86 297.42 289.07 309.37 222.64
alb 136.96 138.75 2026/08/28 15:14:05 open 1.31000000 0.94414414 Albemarle Corporation Hold 119.46 - 209.99 1.6015 138.36 138.41 137.68 133.20 140.63
alc 71.93 71.69 2026/08/28 15:14:04 open -0.29500000 -0.41149393 Alcon Inc. Ordinary Shares Hold 0.2458 71.71 71.70 72.85 72.02 75.27
alco 40.46 39.87 2026/08/28 14:56:04 open 0.64000000 1.60521696 Alico Inc Buy 2.2625 40.00 40.00 40.55 39.30 38.48
aldx 1.50 1.52 2026/08/28 13:44:37 open -0.04000000 -2.63157895 Aldeyra Therapeutics Inc. Sell -1.9743 1.52 1.53 1.53 1.54 3.67
alec 2.37 2.39 2026/08/28 14:56:00 open -0.02500000 -1.04602510 Alector Inc. Sell -0.3887 2.37 2.39 2.37 1.99 2.04
alg 163.77 163.96 2026/08/28 15:14:11 open -0.23000000 -0.14027812 Alamo Group Inc. Hold 0.5170 164.23 164.00 164.04 164.15 176.50
algm 35.75 37.51 2026/08/28 15:14:05 open -1.76000000 -4.69208211 Allegro MicroSystems Inc. Sell -4.0348 36.82 36.98 36.92 40.73 37.87
algn 158.29 158.51 2026/08/28 15:14:08 open -0.44000000 -0.27758501 Align Technology Inc Hold 155.16 - 196.05 0.3797 158.14 158.16 159.57 168.87 159.95
algs 6.89 7.03 2026/08/28 11:29:10 open -0.22000000 -3.13167260 Aligos Therapeutics Inc. Sell -2.4744 6.91 6.84 7.06 6.02 7.57
algt 79.86 80.89 2026/08/28 15:14:06 open -0.27000000 -0.33378662 Allegiant Travel Company Hold 0.3235 80.43 80.09 81.42 88.22 83.19
alhc 13.80 13.63 2026/08/28 15:14:05 open 0.24500000 1.79816514 Alignment Healthcare Inc. Buy 2.4555 13.74 13.77 13.57 14.02 18.41
alit 14.45 14.21 2026/08/28 15:14:04 open 0.29000000 2.04081633 Alight Inc. Buy 2.6981 14.28 14.29 14.48 14.89 32.56
alk 42.78 42.72 2026/08/28 15:14:04 open 0.60000000 1.40449438 Alaska Air Group Inc. Buy 2.0618 42.83 42.62 42.21 45.31 47.25
alks 47.63 48.82 2026/08/28 15:14:04 open -1.30500000 -2.67308480 Alkermes Inc. plc Sell -2.0158 47.90 47.77 48.73 48.69 36.29
alkt 20.30 20.31 2026/08/28 15:14:05 open -0.05000000 -0.24618415 Alkami Technology Inc. Hold 0.4111 20.41 20.41 20.31 19.85 19.93
all 260.59 257.79 2026/08/28 15:14:04 open 2.93000000 1.13658404 The Allstate Corporation Buy 206.09 - 256.45 1.7939 259.53 259.09 258.55 261.31 218.24
alle 158.17 160.01 2026/08/28 15:14:04 open -1.39000000 -0.86869571 Allegion Public Limited Company Hold 125.65 - 148.40 -0.2114 159.14 159.31 160.50 162.22 156.39
allo 2.03 2.08 2026/08/28 15:14:05 open -0.06000000 -2.88461538 Allogene Therapeutics Inc. Sell -2.2273 2.04 2.04 2.08 2.01 1.83
allph 18.79 18.76 2026/08/28 12:54:10 open 0.01990000 0.10607676 The Allstate Corporation Hold 0.7634 18.83 18.83 18.79 19.04 20.75
allpi 17.50 17.52 2026/08/28 14:39:03 open 0.06000000 0.34246575 The Allstate Corporation Hold 0.9998 17.60 17.57 17.56 17.83 19.27
allr 1.37 1.38 2026/08/28 12:40:26 open 0.03000000 2.17391304 Allarity Therapeutics Inc. Buy 2.8312 1.41 1.41 1.38 1.36 1.30
allt 7.79 7.94 2026/08/28 14:55:59 open -0.13000000 -1.63727960 Allot Ltd. Ordinary Shares Sell -0.9800 7.83 7.86 7.67 7.71 8.47
ally 42.16 42.76 2026/08/28 15:14:09 open -0.5503 -1.28695042 Ally Financial Inc. Sell -0.6296 42.75 42.70 42.64 43.49 41.98
alms 22.55 22.83 2026/08/28 15:14:05 open -0.68000000 -2.97853701 Alumis Inc. Sell -2.3212 22.58 22.58 23.41 25.56 17.86
alnt 93.94 95.65 2026/08/28 15:14:05 open -1.82000000 -1.90277052 Allient Inc. Sell -1.2455 94.08 94.59 94.20 100.39 67.58
alny 235.41 224.47 2026/08/28 15:14:04 open -0.66000000 -0.29403248 Alnylam Pharmaceuticals Inc. Hold 0.3633 232.42 230.67 237.08 224.83 350.91
alrm 57.69 57.60 2026/08/28 15:14:06 open 0.08500000 0.14756944 Alarm.com Holdings Inc. Hold 0.8049 57.81 57.84 57.34 56.64 50.20
alrs 33.28 33.55 2026/08/28 15:14:10 open 0.06000000 0.17883756 Alerus Financial Corporation Hold 0.8362 33.66 33.65 33.12 33.30 25.79
alsn 126.20 130.00 2026/08/28 15:14:06 open -2.87000000 -2.20769231 ALLISON TRANSMISSION HOLDINGS INC. Sell -1.5504 126.30 126.07 129.92 123.58 107.14
alt 3.09 3.21 2026/08/28 15:14:09 open -0.14000000 -4.36137072 Altimmune Inc. Sell -3.7041 3.17 3.20 3.16 3.02 3.71
altg 5.83 6.15 2026/08/28 15:06:19 open -0.28000000 -4.55284553 Alta Equipment Group Inc. Sell -3.8955 6.19 6.14 6.25 6.78 6.40
alti 3.97 3.99 2026/08/28 13:44:33 open 0.09000000 2.25563910 AlTi Global Inc. Class A Buy 2.9130 4.05 4.08 4.03 4.04 3.95
alto 4.04 4.09 2026/08/28 15:14:08 open -0.04500000 -1.10024450 Alto Ingredients Inc. Sell -0.4429 4.04 4.05 4.12 4.34 3.36
alv 122.09 123.73 2026/08/28 15:14:11 open -0.92500000 -0.74759557 Autoliv Inc. Hold -0.0903 122.17 122.38 123.47 123.07 119.25
alx 270.82 274.61 2026/08/28 14:31:44 open 0.14000000 0.05098139 Alexander's Inc. Hold 0.7083 272.46 272.71 269.63 267.29 240.75
alxo 2.00 2.02 2026/08/28 15:14:12 open -0.05000000 -2.47524752 ALX Oncology Holdings Inc. Sell -1.8179 2.01 2.01 2.02 2.02 1.73
alzn 1.72 1.64 2026/08/28 12:38:59 open 0.02500000 1.52439024 Alzamend Neuro Inc. Buy 2.1817 1.69 1.69 1.62 1.50 1.78
am 22.26 22.62 2026/08/28 15:14:04 open -0.27000000 -1.19363395 Antero Midstream Corporation Sell -0.5363 22.41 22.39 22.28 22.06 20.33
amal 48.78 48.76 2026/08/28 14:38:59 open 0.20500000 0.42042658 Amalgamated Financial Corp. (DE) Hold 1.0777 48.63 48.65 48.66 49.55 37.48
amat 463.32 476.26 2026/08/28 15:14:05 open -18.85000000 -3.95792214 Applied Materials Inc Sell 381.11 - 723.00 -3.3006 468.95 471.11 480.19 501.76 360.15
amba 70.75 71.14 2026/08/28 15:14:05 open -0.15000000 -0.21085184 Ambarella Inc. Ordinary Shares Hold 0.4465 69.76 69.96 70.80 79.61 73.34
ambp 5.08 5.21 2026/08/28 15:06:20 open -0.07500000 -1.43953935 Ardagh Metal Packaging S.A. Sell -0.7822 5.07 5.07 5.24 5.09 4.22
amc 2.64 2.72 2026/08/28 15:14:05 open -0.07000000 -2.57352941 AMC ENTERTAINMENT HOLDINGS INC. Sell -1.9162 2.72 2.71 2.65 2.63 2.04
amcr 46.69 47.00 2026/08/28 15:14:06 open 0.23000000 0.48936170 Amcor plc Ordinary Shares Hold 36.69 - 45.00 1.1467 46.75 46.72 47.34 46.80 42.46
amcx 12.67 12.33 2026/08/28 15:14:08 open 0.34500000 2.79805353 AMC Networks Inc. Class A Buy 3.4554 12.59 12.60 12.56 12.09 8.93
amd 468.69 472.52 2026/08/28 15:14:04 open -7.58000000 -1.60416490 Advanced Micro Devices Sell 274.95 - 580.91 -0.9468 472.54 472.44 472.80 483.43 311.56
ame 236.96 244.36 2026/08/28 15:14:07 open -6.65500000 -2.72344083 Ametek Inc. Sell 221.28 - 241.94 -2.0661 241.04 240.31 241.92 245.74 218.43
amg 371.98 371.23 2026/08/28 15:14:07 open 2.03000000 0.54683081 Affiliated Managers Group Hold 1.2042 372.53 372.11 365.54 367.75 294.51
amgn 431.23 437.89 2026/08/28 15:14:04 open -5.51000000 -1.25830688 Amgen Inc Sell 323.85 - 374.15 -0.6010 433.85 435.17 439.25 416.68 345.08
amh 33.65 33.61 2026/08/28 15:14:05 open 0.22500000 0.66944362 AMERICAN HOMES 4 RENT Hold 1.3268 33.60 33.60 34.14 34.00 32.19
amix 5.22 5.37 2026/08/28 15:14:10 open -0.43000000 -8.00744879 Autonomix Medical Inc. Sell -7.3501 5.36 5.36 5.83 6.15 12.15
amkr 48.29 51.29 2026/08/28 15:14:05 open -3.49000000 -6.80444531 Amkor Technology Inc Sell -6.1471 49.46 49.97 49.18 52.50 48.11
amlx 34.81 36.78 2026/08/28 15:14:11 open -2.41000000 -6.55247417 Amylyx Pharmaceuticals Inc. Sell -5.8952 35.94 36.25 37.33 27.77 16.26
amn 34.59 35.00 2026/08/28 15:14:06 open -0.55000000 -1.57142857 AMN Healthcare Services Sell -0.9141 34.61 34.63 34.47 34.64 23.19
amod 2.53 2.82 2026/08/28 13:33:31 open -0.31000000 -10.99290780 Alpha Modus Holdings Inc. Class A Sell -10.3356 2.75 2.75 3.75 4.08 22.07
amp 559.81 557.15 2026/08/28 15:14:05 open 4.76500000 0.85524545 Ameriprise Financial Inc. Hold 439.85 - 533.21 1.5126 557.98 558.20 558.52 556.21 486.91
ampg 3.39 3.67 2026/08/28 14:49:57 open -0.36500000 -9.94550409 AMPLITECH GROUP INC. COM Sell 1.86 - 9.70 -9.2882 3.65 3.69 3.57 4.30 3.60
amph 22.05 21.88 2026/08/28 15:14:12 open 0.16000000 0.73126143 Amphastar Pharmaceuticals Inc. Hold 1.3886 21.89 21.94 21.84 21.05 23.58
ampl 14.42 14.30 2026/08/28 15:14:07 open 0.08500000 0.59440559 Amplitude Inc. Class A Hold 1.2517 14.50 14.50 13.53 12.16 9.47
ampx 9.92 10.55 2026/08/28 15:14:09 open -0.57500000 -5.45023697 Amprius Technologies Inc. Sell 10.10 - 22.91 -4.7929 10.36 10.41 10.22 10.90 12.77
ampy 4.79 4.70 2026/08/28 14:49:52 open 0.06500000 1.38297872 Amplify Energy Corp. Buy 2.0403 4.73 4.72 4.72 4.46 4.97
amr 228.77 224.02 2026/08/28 15:14:06 open 1.09000000 0.48656370 Alpha Metallurgical Resources Inc. Hold 1.1439 229.85 229.31 218.26 178.77 179.97
amrc 21.89 23.35 2026/08/28 15:14:09 open -0.90000000 -3.85438972 Ameresco Inc. Sell -3.1971 22.55 23.04 21.92 23.60 29.70
amrn 13.97 14.15 2026/08/28 14:49:59 open -0.12000000 -0.84805654 Amarin Corp Plc Hold -0.1907 14.04 14.01 14.09 14.15 14.88
amrx 17.60 18.04 2026/08/28 15:14:05 open -0.42500000 -2.35587583 Amneal Pharmaceuticals Inc. Class A Sell -1.6986 17.79 17.78 17.88 18.03 13.44
amsc 28.41 29.83 2026/08/28 15:14:05 open -1.41000000 -4.72678512 American Superconductor Corp Sell -4.0695 29.32 29.55 29.49 30.62 40.70
amsf 26.28 26.14 2026/08/28 15:14:11 open 0.15000000 0.57383321 AMERISAFE Inc. Hold 1.2312 26.42 26.48 26.25 27.66 35.62
amst 1.07 1.10 2026/08/28 14:00:50 open -0.01110000 -1.00909091 Amesite Inc. Sell -0.3518 1.08 1.08 1.10 1.03 1.91
amt 175.86 174.54 2026/08/28 15:14:11 open 1.51500000 0.86799587 American Tower Corporation Hold 162.11 - 194.12 1.5253 175.84 175.90 176.27 174.45 181.33
amtb 28.84 28.88 2026/08/28 15:14:07 open 0.04500000 0.15581717 Amerant Bancorp Inc. Hold 0.8131 28.94 28.70 28.71 29.03 22.35
amtm 20.29 20.45 2026/08/28 15:14:07 open -0.12000000 -0.58679707 Amentum Holdings Inc. Hold 0.0705 20.35 20.36 20.52 22.04 25.64
amtx 1.81 1.89 2026/08/28 13:55:56 open -0.03500000 -1.85185185 Aemetis Inc. (DE) Sell -1.1945 1.84 1.85 1.91 1.78 2.07
amwl 11.93 11.85 2026/08/28 15:06:20 open 0.08000000 0.67510549 American Well Corporation Buy 1.3324 11.86 11.89 11.85 12.11 6.99
amzd 8.27 8.50 2026/08/28 14:56:04 open -0.30000000 -3.52941176 Direxion Daily AMZN Bear 1X Shares Sell -2.8721 8.35 8.41 8.41 8.23 9.65
amzn 265.41 258.32 2026/08/28 15:14:04 open 9.01230000 3.48881233 Amazon.Com Inc Buy 227.01 - 274.99 4.1461 257.87 258.09 259.77 265.53 240.02
an 201.37 199.93 2026/08/28 15:14:04 open 3.01000000 1.50552693 AutoNation Inc. Buy 2.1628 200.86 200.16 197.99 206.34 203.87
anab 55.56 57.24 2026/08/28 15:14:05 open -1.73500000 -3.03109713 AnaptysBio Inc. Sell -2.3738 56.76 57.00 57.76 56.58 48.81
ande 64.55 64.29 2026/08/28 15:14:08 open 0.85000000 1.32213408 Andersons Inc/The Buy 1.9795 64.18 64.01 65.49 66.87 60.25
anet 195.49 200.00 2026/08/28 15:14:04 open -5.58500000 -2.79250000 Arista Networks Sell 136.43 - 186.96 -2.1352 197.83 198.35 194.69 190.71 152.24
anf 147.34 146.07 2026/08/28 15:14:05 open 1.93170000 1.32244814 Abercrombie & Fitch Co. Buy 1.9798 147.51 148.46 128.71 115.56 97.14
angh 3.49 3.42 2026/08/28 14:56:05 open -0.09000000 -2.63157895 Anghami Inc. Ordinary Shares Sell -1.9743 3.42 3.42 3.42 3.45 3.28
angi 5.04 4.67 2026/08/28 15:14:12 open 0.40500000 8.67237687 Angi Inc. Class A Buy 9.3297 4.87 4.89 4.88 5.02 9.92
ango 15.80 15.88 2026/08/28 14:45:59 open 0.08000000 0.50377834 AngioDynamics Inc. Hold 1.1611 15.82 15.83 15.79 15.58 12.15
anik 21.13 20.95 2026/08/28 14:00:51 open 0.47000000 2.24343675 Anika Therapeutics Inc Buy 2.9008 21.28 21.23 21.39 21.05 12.95
anip 73.19 73.23 2026/08/28 15:14:07 open -0.27500000 -0.37552915 ANI Pharmaceuticals Inc. Hold 0.2818 73.53 73.54 74.43 76.54 81.96
anix 3.49 3.60 2026/08/28 15:14:08 open -0.11000000 -3.05555556 Anixa Biosciences Inc. Sell -2.3982 3.55 3.50 3.61 3.44 3.24
anna 2.78 2.79 2026/08/28 13:35:48 open 0.00500000 0.17921147 AleAnna Inc. Class A Hold 0.8365 2.77 2.77 2.75 2.74 3.59
annx 4.97 5.18 2026/08/28 15:14:06 open -0.27500000 -5.30888031 Annexon Inc. Sell -4.6516 5.04 5.06 5.08 5.17 4.79
anro 35.29 35.00 2026/08/28 15:14:05 open -0.95000000 -2.71428571 Alto Neuroscience Inc. Sell -2.0570 35.37 35.37 35.83 31.49 18.90
antx 5.66 5.67 2026/08/28 14:49:54 open -0.08000000 -1.41093474 AN2 Therapeutics Inc. Sell -0.7536 5.61 5.58 5.66 5.73 2.78
anvs 1.72 1.78 2026/08/28 14:49:53 open -0.08500000 -4.77528090 Annovis Bio Inc. Sell -4.1180 1.76 1.77 1.79 1.81 2.45
any 2.26 2.56 2026/08/28 14:45:58 open -0.33500000 -13.08593750 Sphere 3D Corp. Common Shares Sell -12.4286 2.35 2.36 2.47 2.31 3.46
aomr 8.41 8.45 2026/08/28 15:14:06 open 0.01000000 0.11834320 Angel Oak Mortgage REIT Inc. Hold 0.7757 8.49 8.49 8.39 8.69 8.86
aon 357.23 350.96 2026/08/28 15:14:06 open 7.81500000 2.22674949 Aon plc Class A Buy 308.27 - 368.63 2.8841 356.17 356.54 354.76 357.15 342.68
aort 26.89 26.71 2026/08/28 15:14:08 open 0.37000000 1.38524897 Artivion Inc. Hold 2.0426 26.89 26.84 27.01 27.60 36.46
aos 60.46 62.19 2026/08/28 15:14:06 open -1.51500000 -2.43608297 A.O. Smith Corporation Sell 55.78 - 65.60 -1.7788 60.30 60.47 62.03 61.84 66.32
aosl 24.63 26.02 2026/08/28 15:14:04 open -1.59000000 -6.11068409 Alpha and Omega Semiconductor Limited Sell -5.4534 25.36 25.69 26.06 30.00 29.46
aout 10.43 10.28 2026/08/28 12:58:32 open 0.18000000 1.75097276 American Outdoor Brands Inc. Buy 2.4083 10.55 10.66 10.81 11.91 9.43
ap 8.89 9.11 2026/08/28 14:38:54 open -0.26370000 -2.89462130 Ampco-Pittsburgh Corp. Sell -2.2373 9.06 9.07 8.88 8.95 6.49
apa 42.48 42.48 2026/08/28 15:14:05 open 0.08000000 0.18832392 APA Corporation Hold 31.87 - 42.02 0.8456 42.49 42.45 42.25 40.21 31.39
apam 43.57 43.68 2026/08/28 15:14:09 open 0.00500000 0.01144689 ARTISAN PARTNERS ASSET MANAGEMENT INC. Hold 0.6688 43.87 43.83 43.25 41.95 40.73
apd 306.97 307.04 2026/08/28 15:14:11 open 1.65450000 0.53885487 Air Products & Chemicals Inc. Hold 271.35 - 314.19 1.1962 306.53 306.68 305.68 303.83 279.20
apei 45.87 46.17 2026/08/28 14:38:56 open -0.12000000 -0.25990903 American Public Education Inc. Hold 0.3974 46.64 46.60 46.14 47.44 44.36
apg 39.75 41.16 2026/08/28 15:14:06 open -1.46000000 -3.54713314 APi Group Corporation Sell -2.8898 40.11 40.10 40.76 41.27 39.99
apge 134.97 134.95 2026/08/28 15:14:06 open 0.00900000 0.00666914 Apogee Therapeutics Inc. Hold 0.6640 134.96 134.96 134.88 134.64 82.05
aph 158.17 161.25 2026/08/28 15:14:04 open -3.09000000 -1.91627907 Amphenol Corporation Sell 119.20 - 176.32 -1.2590 159.45 159.89 158.70 162.42 142.74
apld 25.14 26.80 2026/08/28 15:14:04 open -2.29500000 -8.56343284 Applied Digital Corporation Sell -7.9061 26.14 26.32 27.09 28.06 29.35
aple 16.54 16.49 2026/08/28 15:14:04 open 0.14000000 0.84899939 Apple Hospitality REIT Inc. Hold 1.5063 16.51 16.51 16.58 16.39 13.34
aplm 26.45 27.40 2026/08/28 11:20:32 open 0.20000000 0.72992701 Apollomics Inc. Class Hold 1.3872 26.78 26.49 25.49 21.67 16.64
apo 135.94 133.56 2026/08/28 15:14:04 open 2.41000000 1.80443246 Apollo Global Management Inc. Buy 114.83 - 138.91 2.4618 134.75 135.12 133.58 132.44 127.54
apog 40.89 40.62 2026/08/28 15:14:11 open 0.27500000 0.67700640 Apogee Enterprises Inc Hold 1.3343 40.45 40.53 41.06 41.59 39.10
app 319.64 316.25 2026/08/28 15:14:04 open 7.19000000 2.27351779 Applovin Corporation Class A Buy 424.54 - 613.70 2.9308 318.49 319.36 310.38 338.11 516.22
appf 234.08 231.52 2026/08/28 15:14:04 open 2.44500000 1.05606427 AppFolio Inc. Class A Hold 1.7134 233.64 233.84 227.01 208.37 207.46
appn 42.33 41.38 2026/08/28 15:14:09 open 1.04500000 2.52537458 Appian Corporation Class A Buy 3.1827 42.42 42.35 39.86 35.52 29.39
apps 11.08 11.34 2026/08/28 15:14:07 open -0.33000000 -2.91005291 Digital Turbine Inc. Sell -2.2527 11.34 11.38 10.96 11.35 6.39
apre 0.84 0.88 2026/08/28 15:14:10 open -0.02450000 -2.78409091 Aprea Therapeutics Inc. Sell -2.1268 0.84 0.85 0.85 0.69 1.00
aptv 45.78 45.90 2026/08/28 15:14:05 open 0.53000000 1.15468410 Aptiv PLC Hold 52.57 - 76.82 1.8120 45.50 45.55 46.60 49.90 70.07
apvo 2.37 2.46 2026/08/28 14:00:46 open -0.06000000 -2.43902439 Aptevo Therapeutics Inc Sell -1.7817 2.39 2.40 2.46 3.25 12.10
apwc 1.43 1.40 2026/08/28 11:18:16 open 0.01000000 0.71428571 Asia Pacific Wire & Cable Corp Hold 1.3716 1.42 1.42 1.44 1.50 1.65
apyx 3.04 3.01 2026/08/28 13:30:54 open 0.10000000 3.32225914 Apyx Medical Corporation Buy 3.9796 3.08 3.07 3.07 3.47 3.43
aqb 1.27 1.29 2026/08/28 14:21:08 open -0.03000000 -2.32558140 AquaBounty Technologies Inc. Sell -1.6683 1.29 1.28 1.30 1.22 1.12
aqms 2.74 2.81 2026/08/28 14:00:43 open -0.10000000 -3.55935220 Aqua Metals Inc. Sell -2.9020 2.79 2.78 2.81 2.75 4.82
aqn 5.65 5.70 2026/08/28 15:14:07 open -0.02500000 -0.43859649 Algonquin Power & Utilities Corp Hold 0.2187 5.70 5.69 5.70 5.77 6.02
aqst 5.04 5.11 2026/08/28 15:14:04 open -0.11000000 -2.15264188 Aquestive Therapeutics Inc. Sell -1.4953 5.05 5.08 5.02 4.31 4.69
ar 38.48 38.75 2026/08/28 15:14:04 open -0.04000000 -0.10322581 ANTERO RESOURCES CORPORATION Hold 0.5541 38.61 38.49 38.20 36.90 35.96
aray 0.27 0.26 2026/08/28 14:56:03 open 0.01010000 3.86973180 Accuray Incorporated Buy 4.5271 0.27 0.27 0.27 0.28 0.76
arbb 4.25 4.28 2026/08/28 11:06:22 open 0.05430000 1.26937373 ARB IOT Group Limited Ordinary Shares Buy 1.9267 4.38 4.34 4.45 4.29 5.10
arbe 0.64 0.66 2026/08/28 14:38:53 open -0.02200000 -3.33333333 Arbe Robotics Ltd. Ordinary Shares Sell -2.6760 0.66 0.66 0.68 0.72 1.10
arcb 137.67 139.36 2026/08/28 15:14:04 open -1.62000000 -1.16245695 ArcBest Corporation Hold -0.5051 137.84 138.32 137.70 140.59 102.87
arcc 19.94 19.88 2026/08/28 15:14:08 open 0.07500000 0.37726358 Ares Capital Corporation Hold 1.0346 19.90 19.90 19.93 19.69 19.68
arco 8.01 7.98 2026/08/28 15:14:05 open 0.06000000 0.75187970 ARCOS DORADOS HOLDINGS INC. Hold 1.4092 7.98 7.99 8.02 8.05 7.92
arct 14.83 15.43 2026/08/28 14:55:57 open -1.05000000 -6.80492547 Arcturus Therapeutics Holdings Inc. Sell -6.1476 15.06 15.14 15.00 9.92 9.65
ardt 10.93 11.10 2026/08/28 15:14:07 open -0.04000000 -0.36036036 Ardent Health Partners Inc. Hold 0.2970 10.90 10.93 11.12 11.01 10.36
ardx 3.81 3.81 2026/08/28 15:14:07 open -0.00500000 -0.13123360 Ardelyx Inc. Hold 0.5261 3.80 3.80 3.81 4.15 5.85
are 51.88 52.49 2026/08/28 15:14:11 open -0.47000000 -0.89540865 Alexandria Real Estate Equities Inc. Hold 40.41 - 55.59 -0.2381 52.34 52.33 52.95 50.97 56.02
areb 0.16 0.18 2026/08/28 12:32:02 open -0.026 -14.28571429 American Rebel Holdings Inc. Sell -13.6284 0.15 0.16 0.16 0.18 5,999.98
arec 2.44 2.53 2026/08/28 14:56:02 open -0.11010000 -4.36039604 AMERICAN RESOURCES CORP Sell -3.7031 2.46 2.48 2.59 2.51 2.57
ares 142.47 142.70 2026/08/28 15:14:09 open 0.09000000 0.06306938 Ares Management Corporation Class A Hold 0.7204 142.88 142.69 141.78 138.50 138.82
arhs 9.05 8.86 2026/08/28 15:14:09 open 0.24500000 2.76523702 Arhaus Inc. Class A Buy 3.4226 8.93 8.99 9.05 9.04 9.09
ari 6.81 6.88 2026/08/28 15:14:07 open -0.08500000 -1.23546512 APOLLO COMMERCIAL REAL ESTATE FINANCE INC. Sell -0.5781 6.82 6.82 6.87 6.79 9.87
aris 20.24 21.33 2026/08/28 15:14:05 open -1.05500000 -4.94608533 Aris Water Solutions Inc. Sell -4.2888 21.16 21.21 20.90 18.03 19.88
arko 4.39 4.44 2026/08/28 15:14:06 open -0.06000000 -1.35135135 ARKO Corp. Sell -0.6940 4.41 4.42 4.61 5.53 5.80
arkr 5.57 5.50 2026/08/28 14:29:41 open 0.28000000 5.09090909 Ark Restaurants Corp Buy 5.7482 5.66 5.69 5.32 5.58 6.54
arlo 12.92 13.15 2026/08/28 15:14:04 open -0.10500000 -0.79847909 Arlo Technologies Inc. Sell -0.1412 13.06 13.07 13.11 14.07 14.88
arlp 26.28 26.01 2026/08/28 15:06:18 open -0.09000000 -0.34602076 Alliance Resource Partners LP Hold 0.3113 26.24 26.24 26.33 25.72 25.08
armk 58.31 59.03 2026/08/28 15:14:08 open -0.53000000 -0.89784855 ARAMARK Hold -0.2405 58.21 58.14 59.08 58.61 44.71
aroc 31.35 32.28 2026/08/28 15:06:17 open -0.74000000 -2.29244114 Archrock Inc Sell -1.6351 31.78 31.76 31.39 33.34 31.29
arow 38.30 38.35 2026/08/28 15:06:19 open 0.01000000 0.02607562 Arrow Financial Corp Hold 0.6834 38.32 38.27 38.27 39.04 33.91
arq 2.16 2.20 2026/08/28 14:49:53 open -0.04500000 -2.04545455 Arq Inc. Sell -1.3881 2.20 2.19 2.20 2.17 3.84
arqq 20.10 21.42 2026/08/28 15:14:09 open -1.48000000 -6.90943044 Arqit Quantum Inc. Ordinary Shares Sell -6.2521 20.86 20.89 20.59 21.11 23.89
arqt 23.79 24.60 2026/08/28 14:55:58 open -1.11000000 -4.51219512 Arcutis Biotherapeutics Inc. Sell -3.8549 24.08 24.25 24.75 25.43 24.37
arr 16.34 16.47 2026/08/28 15:14:06 open -0.06500000 -0.39465695 ARMOUR Residential REIT Inc. Hold 0.2627 16.41 16.42 16.36 16.52 16.82
arry 4.69 4.68 2026/08/28 15:14:08 open 0.03000000 0.64102564 Array Technologies Inc. Hold 1.2983 4.70 4.68 4.64 5.03 7.91
artl 0.65 0.66 2026/08/28 15:14:06 open -0.01099900 -1.66929731 Artelo Biosciences Inc. Sell 1.00 - 4.53 -1.0120 0.65 0.65 0.69 0.73 6.42
artna 35.47 35.42 2026/08/28 14:50:00 open 0.29000000 0.81874647 Artesian Resources Corp Hold 1.4761 35.52 35.54 35.57 35.16 32.91
artv 11.13 11.78 2026/08/28 14:56:02 open -0.82000000 -6.96095076 Artiva Biotherapeutics Inc. Sell -6.3036 11.39 11.42 11.51 10.97 6.42
artw 3.00 2.90 2026/08/28 10:04:39 open 0 0 Arts-Way Manufacturing Co Inc Hold 0.6573 2.90 2.90 2.91 2.67 2.52
arvn 9.10 9.17 2026/08/28 15:14:09 open -0.14000000 -1.52671756 Arvinas Inc Sell -0.8694 9.14 9.16 9.34 8.85 10.19
arw 204.09 210.48 2026/08/28 15:14:06 open -4.70500000 -2.23536678 Arrow Electronics Inc. Sell -1.5780 205.29 205.97 205.90 209.80 157.05
arwr 85.03 87.99 2026/08/28 15:14:04 open -3.42500000 -3.89248778 Arrowhead Research Corporation Sell -3.2352 85.71 86.73 87.49 86.12 62.72
as 30.93 30.84 2026/08/28 15:14:09 open 0.43500000 1.41050584 Amer Sports Inc. Buy 2.0678 30.78 30.77 31.30 33.72 35.24
asa 63.61 65.48 2026/08/28 14:24:16 open -1.27000000 -1.93952352 ASA GOLD AND PRECIOUS METALS LIMITED Sell -1.2822 64.34 64.13 64.10 58.44 57.12
asan 10.28 10.12 2026/08/28 15:14:07 open 0.13500000 1.33399209 Asana Inc. Class A Buy 1.9913 10.32 10.30 9.79 9.33 10.16
asb 30.92 30.93 2026/08/28 15:14:08 open 0.18000000 0.58195926 Associated Banc-Corp Hold 1.2393 30.89 30.83 30.84 31.23 27.50
asc 17.21 16.78 2026/08/28 15:14:10 open -0.42000000 -2.50297974 ARDMORE SHIPPING CORPORATION Sell -1.8457 17.04 17.05 17.72 17.43 14.29
asg 5.25 5.30 2026/08/28 14:38:56 open -0.01000000 -0.18867925 LIBERTY ALL-STAR GROWTH FD Hold 0.4686 5.27 5.27 5.24 5.30 5.29
ash 74.17 74.55 2026/08/28 15:14:04 open 0.35000000 0.46948357 Ashland Inc. Hold 1.1268 73.64 73.80 73.70 73.84 59.01
asix 16.51 16.56 2026/08/28 15:14:05 open 0.16000000 0.96618357 AdvanSix Inc. Hold 1.6235 16.64 16.60 16.65 17.48 19.53
asle 5.63 5.63 2026/08/28 14:21:06 open -0.01000000 -0.17761989 AerSale Corporation Hold 0.4797 5.65 5.65 5.63 5.83 6.98
asmb 33.52 34.58 2026/08/28 15:14:07 open -1.02500000 -2.96414112 Assembly Biosciences Inc Sell -2.3068 33.75 33.68 34.78 30.52 29.01
asml 1,704.89 1,734.75 2026/08/28 15:14:04 open -29.52770000 -1.70212999 ASML Holding NV Sell 1,384.56 - 1,989.44 -1.0448 1,718.03 1,719.37 1,738.47 1,735.99 1,343.58
aso 43.72 42.70 2026/08/28 15:14:12 open 1.11000000 2.59953162 Academy Sports and Outdoors Inc. Buy 3.2569 43.58 43.49 44.24 46.64 51.33
aspc 10.91 10.87 2026/08/28 11:45:44 open -0.13000000 -1.19595216 A SPAC III Acquisition Corp. Class Sell -0.5386 10.88 10.87 11.30 11.02 12.10
aspi 3.88 4.05 2026/08/28 15:14:05 open -0.16500000 -4.07407407 ASP Isotopes Inc. Sell -3.4168 3.96 4.01 3.96 4.12 6.45
aspn 4.99 5.25 2026/08/28 14:18:55 open -0.25500000 -4.85714286 Aspen Aerogels Inc. Sell -4.1998 5.10 5.13 5.14 5.38 4.92
asrv 4.92 4.85 2026/08/28 12:08:24 open 0.01000000 0.20618557 AmeriServ Financial Inc Hold 0.8635 0.00 0.00 4.94 4.87 3.61
asst 21.75 22.50 2026/08/28 15:14:04 open -1.14990000 -5.11066667 Asset Entities Inc. Class B Sell -4.4533 22.71 22.68 20.98 15.20 26.78
astc 7.22 7.12 2026/08/28 10:57:39 open -0.02000000 -0.28089888 Astrotech Corporation (DE) Hold 0.3764 7.20 7.21 7.20 7.69 8.41
aste 43.13 44.15 2026/08/28 15:06:16 open -0.95000000 -2.15175538 Astec Industries Inc Sell -1.4944 43.47 43.13 43.63 44.89 51.01
asth 37.92 38.46 2026/08/28 15:14:07 open -0.36000000 -0.93603744 Astrana Health Inc. Sell -0.2787 38.18 38.16 38.33 37.88 30.66
asti 2.87 3.05 2026/08/28 14:00:49 open -0.20000000 -6.55737705 Ascent Solar Technologies Inc. Sell -5.9001 2.92 2.95 3.03 3.15 3.82
astl 4.21 4.40 2026/08/28 15:06:18 open -0.08000000 -1.81818182 Algoma Steel Group Inc. Common Shares Sell -1.1609 4.29 4.29 4.22 4.23 4.33
asts 57.84 61.05 2026/08/28 15:14:04 open -3.61000000 -5.91318591 AST SpaceMobile Inc. Class A Sell 55.01 - 133.09 -5.2559 59.44 59.73 62.03 65.68 74.88
asur 9.11 9.00 2026/08/28 14:24:15 open 0.10000000 1.11111111 Asure Software Inc Buy 1.7684 8.93 8.95 8.82 8.59 8.73
asx 37.76 38.71 2026/08/28 15:14:05 open -1.10500000 -2.85455955 ASE Technology Holding Co. Ltd. Sell -2.1972 38.26 38.50 37.31 37.30 24.69
asys 15.02 15.53 2026/08/28 14:56:04 open -0.81500000 -5.24790728 Amtech Systems Inc Sell -4.5906 15.32 15.24 14.81 15.30 13.66
atai 7.35 7.34 2026/08/28 15:14:04 open -0.00500000 -0.06811989 ATAI Life Sciences N.V. Common Shares Hold 0.5892 7.35 7.34 7.38 7.29 4.86
atec 9.45 9.55 2026/08/28 15:14:04 open -0.11500000 -1.20418848 Alphatec Holdings Inc. Sell -0.5469 9.56 9.54 9.42 9.52 13.66
aten 25.97 26.82 2026/08/28 15:14:12 open -1.03000000 -3.84041760 A10 NETWORKS INC Sell -3.1831 27.28 27.24 25.88 27.39 23.02
ater 0.39 0.41 2026/08/28 14:00:44 open 0.00820000 2.00048792 Aterian Inc. Buy 2.6578 0.42 0.42 0.42 0.45 0.80
atex 92.02 93.70 2026/08/28 15:14:06 open -2.81500000 -3.00426894 Anterix Inc. Sell -2.3469 94.66 94.66 92.97 94.35 47.09
atgl 7.26 7.32 2026/08/28 10:48:34 open 0.18000000 2.45901639 Alpha Technology Group Limited Class Buy 3.1163 7.35 7.26 7.01 7.54 17.48
ati 209.80 214.42 2026/08/28 15:14:05 open -4.60000000 -2.14532226 ATI Inc. Sell -1.4880 0.00 0.00 211.89 213.06 140.96
atkr 93.64 93.84 2026/08/28 15:14:09 open -0.01000000 -0.01065644 Atkore Inc. Hold 0.6467 93.74 93.75 93.60 89.53 70.54
atlc 91.59 93.14 2026/08/28 14:55:58 open -1.42000000 -1.52458664 Atlanticus Holdings Corporation Sell -0.8673 93.11 92.79 93.78 99.14 71.35
atlo 31.61 31.51 2026/08/28 15:06:21 open 0.15500000 0.49190733 AMES National Corp Hold 1.1492 31.63 31.74 31.63 31.36 25.84
atlx 3.13 3.35 2026/08/28 14:49:54 open -0.14500000 -4.32835821 Atlas Lithium Corporation Sell -3.6710 3.24 3.26 3.31 3.10 4.50
atmu 47.56 49.20 2026/08/28 14:49:53 open -1.06000000 -2.15447154 Atmus Filtration Technologies Inc. Sell -1.4972 48.13 48.11 48.82 50.13 52.06
atni 30.27 29.89 2026/08/28 15:14:06 open 0.49000000 1.63934426 ATN International Inc Buy 2.2967 30.21 30.17 30.52 29.73 23.63
ato 166.69 168.35 2026/08/28 15:14:04 open -0.70500000 -0.41877042 Atmos Energy Corporation Hold 167.15 - 189.98 0.2385 167.12 166.96 167.60 169.28 173.95
atom 4.19 4.41 2026/08/28 14:24:18 open -0.25 -5.66893424 Atomera Incorporated Sell -5.0116 4.31 4.30 4.51 5.05 4.89
atos 2.52 2.62 2026/08/28 14:12:13 open -0.11620000 -4.43511450 Atossa Therapeutics Inc. Sell -3.7778 2.54 2.53 2.61 2.42 7.20
atpc 2.41 2.39 2026/08/28 15:14:05 open 0.06000000 2.51046025 Agape ATP Corporation Buy 2.00 - 6.07 3.1678 2.38 2.38 2.39 2.44 21.64
atr 132.49 133.55 2026/08/28 15:14:08 open -0.24000000 -0.17970797 AptarGroup Inc. Hold 0.4776 132.80 132.84 134.18 133.79 127.82
atra 9.11 9.18 2026/08/28 12:32:01 open -0.22000000 -2.39651416 Atara Biotherapeutics Inc Sell -1.7392 9.09 9.04 9.42 8.70 10.29
atrc 48.82 49.32 2026/08/28 15:14:07 open -0.45000000 -0.91240876 AtriCure Inc. Hold -0.2551 49.24 49.14 48.92 44.32 34.61
atro 75.53 78.00 2026/08/28 15:14:05 open -2.36500000 -3.03205128 Astronics Corp Sell -2.3747 76.96 77.02 76.47 78.95 57.28
ats 19.03 19.44 2026/08/28 14:49:53 open -0.26000000 -1.33744856 ATS Corporation Sell -0.6801 19.05 19.06 19.47 21.47 27.80
atxg 3.52 3.62 2026/08/28 10:57:40 open -0.10000000 -2.76243094 Addentax Group Corp. Sell -2.1051 0.00 0.00 3.72 3.80 6.05
atyr 0.54 0.56 2026/08/28 15:14:05 open -0.02010000 -3.58928571 aTyr Pharma Inc. Sell -2.9320 0.54 0.54 0.54 0.52 1.09
au 112.92 119.19 2026/08/28 15:14:05 open -5.24000000 -4.39652641 AngloGold Ashanti plc Sell -3.7392 116.60 117.83 119.11 101.23 88.29
aub 40.75 41.04 2026/08/28 15:14:07 open -0.02000000 -0.04873294 Atlantic Union Bankshares Corporation Hold 0.6086 40.83 40.80 40.81 41.79 37.31
audc 10.05 10.22 2026/08/28 15:14:09 open -0.14000000 -1.36986301 AudioCodes Ltd Sell -0.7125 0.00 0.00 9.86 9.94 9.10
auid 0.49 0.49 2026/08/28 14:39:02 open 0.00580000 1.17385145 authID Inc. Sell 1.8312 0.51 0.50 0.48 0.57 1.69
auna 5.14 5.16 2026/08/28 13:35:49 open 0.06500000 1.25968992 Auna S.A. Buy 1.9170 5.18 5.19 5.23 5.21 5.29
auph 16.34 16.44 2026/08/28 15:14:07 open -0.15500000 -0.94282238 Aurinia Pharmaceuticals Inc Hold -0.2855 16.36 16.37 16.55 15.83 14.67
aur 5.81 5.71 2026/08/28 15:14:06 open 0.13500000 2.36634531 Aurora Innovation Inc. Class A Buy 3.0237 5.74 5.74 5.82 6.50 5.35
aura 7.48 7.66 2026/08/28 15:06:17 open -0.22000000 -2.87206266 Aura Biosciences Inc. Sell -2.2147 7.53 7.53 7.75 7.61 6.54
auud 0.98 1.01 2026/08/28 14:29:39 open -0.03155000 -3.12376238 Auddia Inc. Sell -2.4664 0.98 0.98 0.99 0.97 6.39
ava 37.59 38.01 2026/08/28 15:14:06 open -0.12000000 -0.31570639 Avista Corporation Hold 0.3416 37.84 37.79 37.79 38.70 39.68
avah 13.34 13.90 2026/08/28 15:14:04 open -0.43500000 -3.12949640 Aveanna Healthcare Holdings Inc. Sell -2.4722 13.40 13.55 13.53 11.53 8.51
aval 5.28 5.36 2026/08/28 15:06:17 open -0.06000000 -1.11940299 GRUPO AVAL ACCIONES Y VALORES S.A. Hold -0.4621 5.31 5.31 5.44 5.28 4.39
avav 147.09 152.16 2026/08/28 15:14:07 open -5.31000000 -3.48974763 AeroVironment Inc. Sell 136.68 - 214.39 -2.8324 150.01 151.38 150.38 167.29 232.71
avbp 30.04 30.53 2026/08/28 15:14:11 open -0.84000000 -2.75139207 ArriVent BioPharma Inc. Sell -2.0941 30.30 30.53 30.13 29.84 24.90
avd 2.21 2.19 2026/08/28 14:31:46 open 0.04990000 2.27853881 American Vanguard Corporation Buy 2.9359 2.21 2.21 2.22 2.28 3.78
avgo 367.38 373.60 2026/08/28 15:14:04 open -3.43000000 -0.91809422 Broadcom Inc. Sell 360.45 - 481.57 -0.2608 371.02 370.74 363.14 389.25 361.95
avir 5.34 5.48 2026/08/28 14:49:53 open -0.09500000 -1.73357664 Atea Pharmaceuticals Inc. Sell -1.0763 5.39 5.37 5.44 5.16 4.26
avl 40.12 41.41 2026/08/28 14:21:09 open -0.62840000 -1.51750785 Direxion Daily AVGO Bull 2X Shares Sell -0.8602 41.26 41.02 39.27 45.71 49.42
avnt 44.42 44.76 2026/08/28 15:14:11 open 0.29500000 0.65907060 Avient Corporation Hold 1.3164 44.51 44.54 44.55 43.52 36.01
avnw 20.51 21.50 2026/08/28 14:56:01 open -1.19000000 -5.53488372 Aviat Networks Inc. Sell -4.8776 20.59 20.70 20.88 20.97 22.11
avo 12.69 12.52 2026/08/28 14:56:02 open 0.25500000 2.03674121 Mission Produce Inc. Buy 2.6941 12.72 12.70 12.93 12.97 12.55
avpt 14.03 14.20 2026/08/28 15:14:06 open -0.28500000 -2.00704225 AvePoint Inc. Class A Sell -1.3497 14.11 14.19 13.55 13.36 12.56
avr 8.86 9.05 2026/08/28 15:14:04 open -0.12000000 -1.32669983 Anteris Technologies Global Corp. Sell -0.6694 0.00 0.00 8.92 8.82 6.27
avs 7.92 7.82 2026/08/28 14:39:06 open 0.07000000 0.89514066 Direxion Daily AVGO Bear 1X Shares Buy 1.5525 7.82 7.84 8.04 7.54 9.05
avt 88.98 91.49 2026/08/28 15:14:05 open -2.90500000 -3.17521041 Avnet Inc. Sell -2.5179 90.53 90.67 89.02 91.91 67.51
avtr 14.63 14.50 2026/08/28 15:14:07 open 0.01500000 0.10344828 Avantor Inc. Hold 0.7608 14.54 14.56 14.47 14.01 11.10
avtx 19.65 19.87 2026/08/28 15:14:05 open -0.36000000 -1.81177655 Avalo Therapeutics Inc. Sell -1.1545 19.85 19.83 19.86 19.14 16.19
avxl 2.99 3.12 2026/08/28 15:14:04 open -0.125 -4.00641026 Anavex Life Sciences Sell -3.3491 3.03 3.05 3.21 3.10 4.68
avy 178.04 179.37 2026/08/28 15:14:08 open -0.15000000 -0.08362602 Avery Dennison Corp. Hold 153.01 - 172.12 0.5737 177.47 177.26 180.80 177.27 173.03
awi 175.21 175.87 2026/08/28 15:14:04 open -0.06000000 -0.03411611 Armstrong World Industries Inc. Hold 0.6232 174.58 174.50 177.30 178.96 178.64
awk 138.13 137.00 2026/08/28 15:14:04 open 1.59000000 1.16058394 American Water Works Company Inc Hold 121.13 - 136.86 1.8179 137.64 137.64 137.48 135.78 132.94
awr 89.94 89.32 2026/08/28 15:14:08 open 1.16000000 1.29870130 American States Water Company Buy 1.9560 0.00 0.00 89.73 87.90 76.79
awre 1.27 1.22 2026/08/28 11:24:23 open 0.01500000 1.22950820 Aware Inc Buy 1.8868 1.25 1.26 1.25 1.24 1.69
ax 97.79 98.05 2026/08/28 14:55:59 open 0.51000000 0.52014278 Axos Financial Inc. Hold 1.1775 97.76 97.61 97.58 99.58 90.22
axgn 51.42 51.55 2026/08/28 15:14:11 open -0.12000000 -0.23278371 Axogen Inc. Hold 0.4245 51.53 51.68 50.65 47.76 33.80
axon 604.55 610.77 2026/08/28 15:14:06 open -6.64500000 -1.08797092 Axon Enterprise Inc. Sell 376.82 - 640.46 -0.4307 604.79 605.80 610.22 588.68 561.45
axp 333.39 334.37 2026/08/28 15:14:04 open -0.59000000 -0.17645124 American Express Company Hold 300.57 - 361.57 0.4809 333.98 334.14 335.50 337.80 336.18
axr 22.96 22.80 2026/08/28 12:58:33 open 0.38210000 1.67587719 AMREP Corporation Buy 2.3332 23.07 23.07 23.05 22.89 23.56
axs 99.29 99.29 2026/08/28 15:14:07 open 0.29500000 0.29710948 Axis Capital Holders Limited Hold 0.9544 99.32 99.36 99.29 101.60 101.16
axsm 200.23 205.70 2026/08/28 15:14:04 open -5.79000000 -2.81477880 Axsome Therapeutics Inc Sell -2.1575 201.31 200.77 205.46 210.57 179.59
axta 36.99 37.19 2026/08/28 15:14:13 open 0.34000000 0.91422425 Axalta Coating Systems Ltd. Hold 1.5715 36.86 37.01 36.48 36.89 31.67
axti 59.10 65.29 2026/08/28 15:14:04 open -7.51000000 -11.50252719 AXT Inc Sell 45.57 - 140.83 -10.8452 62.65 62.82 65.79 72.09 40.75
ayi 335.87 342.80 2026/08/28 15:14:12 open -4.44000000 -1.29521587 Acuity Brands Inc. Sell -0.6379 338.20 339.25 339.46 344.70 329.80
aytu 2.28 2.25 2026/08/28 13:22:01 open 0.04500000 2.00000000 AYTU BioPharma Inc. Buy 2.6573 2.27 2.27 2.31 2.33 2.36
az 6.42 6.57 2026/08/28 14:55:58 open -0.24500000 -3.72907154 A2Z Cust2Mate Solutions Corp. Common Shares Sell -3.0718 6.50 6.48 6.84 6.65 6.84
azn 162.43 163.52 2026/08/28 15:14:04 open -1.83000000 -1.11912916 AstraZeneca PLC Sell 164.50 - 200.69 -0.4618 162.46 163.29 165.83 163.07 179.44
azo 2,956.64 2,942.17 2026/08/28 15:14:08 open 26.77000000 0.90987265 AutoZone Inc. Hold 2,935.19 - 3,704.03 1.5672 2,944.52 2,943.53 2,977.37 3,012.93 3,548.94
azta 32.96 33.61 2026/08/28 15:14:05 open -0.75 -2.23147873 Azenta Inc. Sell -1.5742 33.08 33.00 33.90 32.74 29.16
azz 138.70 141.18 2026/08/28 14:55:58 open -0.78000000 -0.55248619 AZZ Inc. Hold 0.1048 138.54 138.62 139.98 145.43 125.93
ba 209.04 209.99 2026/08/28 15:14:04 open -1.03000000 -0.49049955 Boeing Company Hold 209.00 - 240.60 0.1668 208.86 209.32 211.13 221.10 216.91
bac 62.42 61.38 2026/08/28 15:14:04 open 1.25500000 2.04463995 Bank of America Corporation Buy 49.77 - 61.59 2.7020 62.14 61.94 62.05 62.75 54.05
baer 1.11 1.15 2026/08/28 15:14:05 open -0.04500000 -3.91304348 Bridger Aerospace Group Holdings Inc. Sell -3.2557 1.12 1.12 1.17 1.35 1.99
bafn 6.47 6.71 2026/08/28 15:14:10 open -0.26500000 -3.94932936 BayFirst Financial Corp. Sell -3.2920 0.00 0.00 7.26 6.69 7.45
bah 75.11 75.46 2026/08/28 15:14:12 open 0.26000000 0.34455341 Booz Allen Hamilton Holding Corporation Hold 1.0019 75.16 75.19 75.12 75.16 82.45
ball 63.68 63.91 2026/08/28 15:14:06 open 0.36000000 0.56329213 Ball Corporation Hold 52.62 - 64.03 1.2206 63.59 63.62 63.87 63.49 57.11
baly 9.63 9.01 2026/08/28 15:14:08 open 0.52500000 5.82685905 Bally's Corporation Buy 6.4842 9.41 9.45 9.45 12.23 13.62
bam 52.02 52.31 2026/08/28 15:14:05 open -0.01000000 -0.01911680 Brookfield Asset Management Ltd. Hold 0.6382 52.20 52.22 52.20 51.91 50.70
banc 18.63 18.85 2026/08/28 15:14:09 open -0.09500000 -0.50397878 Banc of California Inc. Hold 0.1533 18.66 18.65 18.68 18.98 18.49
band 49.35 51.85 2026/08/28 15:14:05 open -2.61000000 -5.03375121 Bandwidth Inc. Class A Sell -4.3764 50.22 50.34 48.09 47.98 29.05
banf 110.53 110.89 2026/08/28 14:56:00 open 0.05000000 0.04508973 Bancfirst Corp Hold 0.7024 110.64 110.60 111.52 112.97 113.06
banl 15.46 13.31 2026/08/28 14:55:57 open 2.33 17.50563486 CBL International Limited Ordinary Shares Buy 18.1630 14.73 14.53 13.76 9.49 7.24
banr 70.47 70.17 2026/08/28 15:14:09 open 0.38000000 0.54154197 Banner Corp. Hold 1.1989 70.16 70.16 70.56 71.28 64.51
banx 20.70 20.68 2026/08/28 14:31:44 open 0.05500000 0.26595745 ArrowMark Financial Corp. Hold 0.9233 20.64 20.64 20.63 20.62 20.56
baos 0.34 0.41 2026/08/28 15:14:08 open -0.08200000 -20.24691358 Baosheng Media Group Holdings Limited Ordinary shares Sell -19.5896 0.38 0.39 0.43 0.51 2.55
bap 368.94 377.79 2026/08/28 15:14:04 open -4.76750000 -1.26194447 Credicorp LTD Sell -0.6046 371.02 371.11 377.76 384.32 322.83
bark 10.93 10.76 2026/08/28 13:24:43 open 0.18000000 1.67286245 BARK Inc. Buy 2.3302 10.91 10.90 10.50 10.29 13.25
batra 55.63 55.75 2026/08/28 13:45:58 open 0.07000000 0.12556054 Atlanta Braves Holdings Inc. Series A Hold 0.7829 55.61 55.59 56.62 55.49 48.81
batrk 50.61 50.83 2026/08/28 15:14:13 open -0.18500000 -0.36395829 Atlanta Braves Holdings Inc. Series C Hold 0.2934 50.62 50.63 51.74 51.39 45.01
bax 26.20 25.99 2026/08/28 15:14:04 open 0.31000000 1.19276645 Baxter International Inc. Hold 16.62 - 23.35 1.8501 25.92 25.89 26.23 26.53 20.82
bb 8.15 8.60 2026/08/28 15:14:10 open -0.51500000 -5.98837209 BlackBerry Limited Sell 5.09 - 12.81 -5.3311 8.45 8.49 8.01 8.51 5.79
bbai 3.06 3.15 2026/08/28 15:14:04 open -0.125 -3.96825397 BigBear.ai Holdings Inc. Sell -3.3109 3.12 3.14 3.12 3.12 4.72
bbar 14.39 15.01 2026/08/28 15:14:06 open -0.21000000 -1.39906729 Banco BBVA Argentina S.A. Sell -0.7417 14.27 14.40 14.54 15.91 15.99
bbcp 9.16 9.39 2026/08/28 15:14:11 open -0.27500000 -2.92864750 Concrete Pumping Holdings Inc. Sell -2.2713 9.30 9.39 9.43 9.55 7.69
bbdc 9.34 9.35 2026/08/28 15:14:07 open -0.03500000 -0.37433155 Barings BDC Inc. Hold 0.2830 9.38 9.38 9.39 9.10 8.90
bbgi 20.00 18.95 2026/08/28 13:12:38 open 0.30780000 1.62427441 Beasley Broadcasting Group Inc Buy 2.2816 19.95 20.44 19.86 21.25 10.87
bbio 76.61 79.99 2026/08/28 15:14:07 open -2.05000000 -2.56282035 BridgeBio Pharma Inc. Sell -1.9055 77.69 78.47 79.61 80.51 69.34
bblg 0.60 0.60 2026/08/28 11:49:32 open -0.02790000 -4.65000000 Bone Biologics Corp Sell -3.9927 0.59 0.59 0.61 0.73 1.49
bbnx 19.67 19.47 2026/08/28 15:14:08 open 0.25 1.28402671 Beta Bionics Inc. Buy 1.9413 19.64 19.52 19.41 16.96 18.04
bbsi 34.42 34.11 2026/08/28 14:49:55 open 0.23000000 0.67428906 Barrett Business Services Hold 1.3316 34.27 34.36 33.90 34.50 36.38
bbva 28.96 28.99 2026/08/28 14:55:59 open 0.30500000 1.05208693 Banco Bilbao Vizcaya Argentaria S.A. Buy 1.7094 28.97 28.98 28.98 28.60 23.08
bbw 29.90 28.96 2026/08/28 15:14:04 open 1.39000000 4.79972376 Build-A-Bear Workshop Inc. Buy 5.4570 29.43 29.21 35.77 35.59 46.85
bbwi 19.38 18.75 2026/08/28 15:14:04 open 0.65000000 3.46666667 Bath & Body Works Inc. Buy 4.1240 19.59 19.25 18.85 19.74 21.71
bby 82.46 83.85 2026/08/28 15:14:06 open -1.28500000 -1.53249851 Best Buy Company Inc. Sell 55.52 - 85.41 -0.8752 82.59 82.82 85.26 84.50 73.18
bc 77.36 78.01 2026/08/28 15:14:10 open -0.40000000 -0.51275478 Brunswick Corporation Hold 0.1446 77.81 77.79 79.56 80.35 74.62
bcab 1.93 1.58 2026/08/28 15:14:05 open -1.3 -82.27848101 BioAtla Inc. Sell -81.6212 1.75 1.97 2.97 2.97 16.69
bcal 21.33 21.43 2026/08/28 15:14:05 open 0 0 California BanCorp Hold 0.6573 21.40 21.39 21.38 21.39 18.87
bcax 23.56 24.45 2026/08/28 14:55:58 open -1.28000000 -5.23517382 Bicara Therapeutics Inc. Sell -4.5779 23.96 24.04 24.22 25.41 19.74
bcbp 8.60 8.68 2026/08/28 15:14:04 open -0.09000000 -1.03686636 BCB Bancorp Inc (NJ) Hold -0.3795 8.62 8.63 8.68 9.05 8.95
bcc 78.43 78.89 2026/08/28 15:06:17 open 0.00500000 0.00633794 Boise Cascade Company Hold 0.6637 78.05 78.00 80.32 81.23 77.27
bcda 1.18 1.17 2026/08/28 14:56:02 open 0.01000000 0.85470085 BioCardia Inc. Hold 1.5120 1.17 1.16 1.12 0.99 1.26
bce 23.37 23.48 2026/08/28 15:14:09 open -0.03000000 -0.12776831 BCE Inc. Hold 0.5296 23.44 23.43 23.56 22.99 23.95
bcg 1.43 1.41 2026/08/28 11:12:55 open -0.05500000 -3.90070922 Binah Capital Group Inc. Sell -3.2434 1.40 1.40 1.43 1.43 1.96
bcml 30.24 30.03 2026/08/28 14:49:58 open 0.36000000 1.19880120 BayCom Corp Hold 1.8561 0.00 0.00 30.05 30.35 29.77
bco 110.24 110.10 2026/08/28 15:14:08 open 0.97750000 0.88782925 The Brink's Company Hold 1.5451 109.93 110.03 110.99 113.21 111.54
bcpc 178.00 178.97 2026/08/28 14:56:02 open 0.30000000 0.16762586 Balchem Corporation Hold 0.8249 178.04 177.97 178.94 176.90 163.75
bcrx 9.82 9.82 2026/08/28 15:14:06 open -0.05500000 -0.55996742 BioCryst Pharmaceuticals Inc Hold 0.0974 9.79 9.81 9.75 9.48 8.45
bcs 26.88 26.74 2026/08/28 15:14:05 open 0.02000000 0.07479432 Barclays PLC Hold 0.7321 26.78 26.78 26.98 27.45 23.95
bcsf 11.96 11.92 2026/08/28 15:14:13 open 0.04500000 0.37751678 Bain Capital Specialty Finance Inc. Hold 1.0348 11.96 11.97 12.00 12.42 13.45
bctx 3.74 3.71 2026/08/28 15:06:17 open 0.03000000 0.80862534 Briacell Therapeutics Corp. Common Shares Hold 1.4659 3.69 3.70 3.79 3.66 5.93
bdc 114.62 120.00 2026/08/28 15:14:08 open -5.06510000 -4.22091667 Belden Inc. Sell -3.5636 116.07 115.44 118.05 125.86 119.50
bdmd 1.16 1.12 2026/08/28 10:04:40 open 0.01500000 1.33928571 Baird Medical Investment Holdings Ltd Ordinary Share Hold 1.9966 1.13 1.13 1.16 1.13 1.63
bdsx 27.50 28.29 2026/08/28 13:45:59 open -1.10000000 -3.88829975 Biodesix Inc. Sell -3.2310 27.75 27.78 27.79 24.58 13.58
bdtx 2.18 2.28 2026/08/28 14:39:03 open -0.07000000 -3.07017544 Black Diamond Therapeutics Inc. Sell -2.4129 2.21 2.23 2.22 2.01 2.64
bdx 190.06 188.04 2026/08/28 15:14:04 open 2.03000000 1.07955754 Becton Dickinson and Co. Buy 140.71 - 159.93 1.7369 189.05 189.25 190.08 181.50 175.91
be 211.47 215.71 2026/08/28 15:14:04 open -6.28000000 -2.91138360 Bloom Energy Corporation Sell 206.73 - 345.85 -2.2541 215.27 214.74 211.83 213.71 169.02
beam 29.18 29.53 2026/08/28 15:14:10 open -1.13500000 -3.84393945 Beam Therapeutics Inc. Sell -3.1866 29.66 29.80 29.84 27.75 27.00
beat 0.47 0.48 2026/08/28 14:29:38 open -0.01330000 -2.75590551 Heartbeam Inc. Sell -2.0986 0.47 0.48 0.49 0.50 1.20
beem 1.45 1.53 2026/08/28 15:06:20 open -0.10000000 -6.53594771 Beam Global Sell -5.8786 1.48 1.50 1.51 1.27 1.81
belfa 208.92 210.55 2026/08/28 15:06:16 open -4.76000000 -2.26074567 Bel Fuse Inc Sell -1.6034 210.96 210.98 210.13 224.58 187.58
belfb 250.02 257.80 2026/08/28 14:55:57 open -7.27000000 -2.82001552 Bel Fuse Inc Sell -2.1627 255.28 255.19 253.05 272.22 214.58
ben 34.74 34.88 2026/08/28 15:14:04 open -0.10000000 -0.28669725 Franklin Resources Inc. Hold 26.82 - 34.44 0.3706 35.03 35.03 34.79 34.16 27.52
benf 2.10 2.26 2026/08/28 14:12:13 open 0.10600000 4.70066519 Beneficient Class A Buy 5.3580 2.17 2.17 2.21 2.59 4.46
bep 31.73 32.48 2026/08/28 15:14:11 open -0.77000000 -2.37068966 Brookfield Renewable Partners L.P. Sell -1.7134 31.99 32.00 32.44 33.07 30.86
betr 14.05 14.47 2026/08/28 15:14:09 open -0.49760000 -3.43883898 Better Home & Finance Holding Company Class A Sell -2.7815 14.23 14.30 12.95 15.67 35.93
bf.a 27.80 28.35 2026/08/28 14:39:02 open 0.03500000 0.12345679 Brown-Forman Corporation Class A Hold 0.7808 27.90 27.85 28.59 28.80 27.73
bf.b 27.30 27.58 2026/08/28 15:14:05 open -0.01500000 -0.05438724 Brown-Forman Corporation Class B Hold 24.66 - 29.26 0.6029 27.32 27.33 28.01 28.29 27.40
bfam 74.93 73.66 2026/08/28 15:14:04 open 0.58000000 0.78740157 BRIGHT HORIZONS FAMILY SOLUTIONS INC. Hold 1.4447 74.33 74.33 73.93 73.29 88.67
bfc 152.88 152.31 2026/08/28 15:14:06 open 1.16000000 0.76160462 Bank First Corporation Hold 1.4189 152.10 152.05 152.93 153.83 135.91
bfh 106.16 108.67 2026/08/28 15:06:18 open -1.74000000 -1.60117788 Bread Financial Holdings Inc. Sell -0.9439 107.80 107.47 106.95 108.61 80.18
bfly 8.60 8.75 2026/08/28 15:14:05 open -0.10500000 -1.20000000 Butterfly Network Inc. Sell -0.5427 8.61 8.72 8.92 8.60 4.50
bfrg 0.57 0.57 2026/08/28 11:06:14 open -0.01690000 -2.98586572 Bullfrog AI Holdings Inc. Sell -2.3285 0.56 0.56 0.57 0.57 0.92
bfri 1.56 1.53 2026/08/28 15:06:17 open 0.08000000 5.22875817 Biofrontera Inc. Buy 5.8861 1.57 1.57 1.51 1.36 0.97
bfs 33.46 33.50 2026/08/28 14:29:39 open -0.11000000 -0.32835821 Saul Centers Inc. Hold 0.3290 33.53 33.45 33.76 34.00 33.13
bfst 31.36 31.22 2026/08/28 15:06:21 open 0.15000000 0.48046124 Business First Bancshares Inc. Hold 1.1378 31.33 31.33 31.22 31.62 27.50
bg 115.37 113.00 2026/08/28 15:14:04 open 3.98000000 3.52212389 Bunge Global SA Buy 104.89 - 131.41 4.1794 113.63 112.89 112.03 110.76 106.36
bgc 12.08 12.12 2026/08/28 15:14:06 open -0.03500000 -0.28877888 BGC Group Inc. Class A Hold 0.3685 12.10 12.12 11.95 11.40 10.03
bglc 1.59 1.50 2026/08/28 06:53:58 extend-hours 0.05000000 3.33333333 BioNexus Gene Lab Corp Buy 3.9907 1.51 1.54 1.52 1.53 3.21
bgm 0.31 0.28 2026/08/28 14:24:17 open 0.02835000 10.02829855 BGM Group Ltd. Class Buy 10.6856 0.29 0.29 0.28 0.29 3.47
bgs 3.51 3.50 2026/08/28 14:55:58 open 0.05500000 1.57142857 B&G Foods Inc. Buy 2.2287 3.51 3.51 3.49 3.53 4.38
bgsf 5.50 5.40 2026/08/28 08:53:05 extend-hours -0.08000000 -1.48148148 BGSF Inc. Sell -0.8242 0.00 0.00 5.42 5.54 5.51
bh.a 1,904.86 1,938.75 2026/08/28 14:55:59 open -8.59000000 -0.44306899 Biglari Holdings Inc. Class A Hold 0.2143 1,926.04 1,917.50 1,937.88 1,939.28 1,765.75
bh 373.71 380.66 2026/08/28 15:14:10 open -5.12000000 -1.34503231 Biglari Holdings Inc. Class B Sell -0.6877 373.04 374.56 381.76 387.41 347.46
bhc 6.32 6.29 2026/08/28 14:55:58 open 0.01500000 0.23847377 Bausch Health Companies Inc. Hold 0.8958 6.30 6.30 6.49 6.47 6.19
bhe 71.46 73.75 2026/08/28 15:14:06 open -1.99000000 -2.69830508 Benchmark Electronics Sell -2.0410 72.44 72.50 72.33 77.65 61.03
bhf 53.40 54.22 2026/08/28 14:55:58 open -0.72000000 -1.32792328 Brighthouse Financial Inc. Sell -0.6706 54.11 54.01 52.69 57.42 59.63
bhk 9.07 9.07 2026/08/28 14:49:52 open -0.05500000 -0.60639471 BLACKROCK CORE BD TR Hold 0.0509 9.10 9.09 9.04 9.03 9.42
bhr 2.05 2.08 2026/08/28 14:56:05 open -0.02000000 -0.96153846 Braemar Hotels & Resorts Inc. Hold -0.3042 2.06 2.06 2.06 2.10 2.53
bhrb 72.03 71.97 2026/08/28 14:56:04 open 0.57000000 0.79199667 Burke & Herbert Financial Services Corp. Hold 1.4493 72.03 72.00 71.90 72.69 65.30
bhst 1.88 1.84 2026/08/28 09:38:09 open 0 0 BioHarvest Sciences Inc. Hold 0.6573 1.88 1.88 1.97 2.14 5.18
bhvn 15.14 15.88 2026/08/28 15:14:07 open -0.88530000 -5.57493703 Biohaven Ltd. Sell -4.9176 16.07 16.09 15.15 14.52 12.74
biaf 5.04 4.95 2026/08/28 12:46:29 open -0.16000000 -3.23232323 bioAffinity Technologies Inc. Sell -2.5750 5.00 4.98 5.35 6.81 31.51
bib 116.00 122.92 2026/08/28 15:06:20 open -7.04400000 -5.73055646 ProShares Ultra NASDAQ Biotechnology Sell -5.0732 119.67 118.59 122.26 110.05 83.41
bidu 97.00 98.03 2026/08/28 15:14:07 open 0.13000000 0.13261247 Baidu Inc. Hold 0.7899 97.18 97.44 94.32 102.92 120.67
biib 217.35 221.17 2026/08/28 15:06:17 open -3.68000000 -1.66387846 Biogen Inc. Sell 180.67 - 216.63 -1.0066 0.00 0.00 219.65 211.80 181.96
bill 49.99 48.63 2026/08/28 15:14:07 open 1.11500000 2.29282336 BILL Holdings Inc. Buy 2.9501 49.64 49.69 48.43 48.12 45.07
bio 388.18 390.82 2026/08/28 15:06:18 open -1.88000000 -0.48103986 Bio-Rad Laboratories Inc.Class A Hold 0.1763 387.28 387.34 386.47 360.47 305.87
bioa 9.67 10.06 2026/08/28 15:14:05 open -0.42000000 -4.17495030 BioAge Labs Inc. Sell -3.5176 9.86 9.95 9.80 10.15 13.65
biox 0.40 0.40 2026/08/28 14:55:58 open 0.00020000 0.04948046 Bioceres Crop Solutions Corp. Ordinary Shares Hold 0.7068 0.41 0.41 0.42 0.40 1.01
bird 2.49 2.70 2026/08/28 14:38:53 open -0.26500000 -9.81481481 Allbirds Inc. Class A Sell -9.1575 2.60 2.64 2.48 2.45 4.57
birk 35.93 35.51 2026/08/28 15:14:09 open 0.66000000 1.85863137 Birkenstock Holding plc Buy 2.5160 35.94 35.80 35.60 37.61 41.40
bivi 2.15 2.20 2026/08/28 14:39:02 open 0.01500000 0.68181818 BioVie Inc. Hold 1.3391 2.17 2.17 2.11 1.60 1.57
bj 91.00 91.02 2026/08/28 15:14:08 open 0.53000000 0.58228961 BJs Wholesale Club Holdings Inc. Hold 1.2396 90.68 90.99 94.01 95.00 92.55
bjdx 0.99 0.92 2026/08/28 15:14:13 open 0.07830000 8.51086957 Bluejay Diagnostics Inc. Buy 9.1682 1.01 0.97 0.92 0.98 3.21
bjri 64.47 64.02 2026/08/28 15:14:04 open 0.74000000 1.15588878 BJ's Restaurants Inc. Buy 1.8132 64.69 64.45 65.74 67.29 43.78
bkd 11.79 12.15 2026/08/28 15:14:09 open -0.24000000 -1.97530864 Brookdale Senior Living Inc. Sell -1.3180 11.99 12.05 12.06 13.04 12.40
bke 43.55 43.47 2026/08/28 15:14:04 open 0.69000000 1.58730159 The Buckle Inc. Buy 2.2446 43.40 43.24 43.71 44.17 50.91
bkh 72.58 73.87 2026/08/28 15:14:05 open -0.76000000 -1.02883444 Black Hills Corporation Sell -0.3715 73.25 73.10 72.75 72.88 70.03
bkkt 7.73 8.32 2026/08/28 15:14:10 open -0.67000000 -8.05288462 Bakkt Holdings Inc. Sell -7.3956 8.22 8.32 8.35 7.79 12.98
bkng 205.23 203.58 2026/08/28 15:14:04 open 2.55000000 1.25257884 Booking Holdings Inc. Buy 154.13 - 192.03 1.9099 205.35 204.69 208.91 206.85 192.62
bkr 62.34 62.50 2026/08/28 15:14:04 open 0.16000000 0.25600000 Baker Hughes Company Hold 52.78 - 69.67 0.9133 62.23 62.32 62.11 62.32 56.35
bksy 23.56 24.44 2026/08/28 15:14:07 open -1.16000000 -4.74631751 BlackSky Technology Inc. Sell -4.0890 24.02 24.24 25.32 26.96 24.63
bku 46.36 46.75 2026/08/28 15:14:04 open -0.12000000 -0.25668449 Bankunited Inc. Hold 0.4006 46.60 46.49 46.39 46.83 44.53
bkv 24.29 24.70 2026/08/28 15:14:05 open -0.36000000 -1.45748988 BKV Corporation Sell -0.8002 24.30 24.25 24.23 24.79 26.80
bkyi 3.13 3.14 2026/08/28 11:18:15 open -0.0343 -1.09235669 BIO-key International Inc. Sell -0.4350 3.12 3.11 3.03 3.55 5.89
bl 32.78 33.95 2026/08/28 15:14:04 open -1 -2.94550810 BlackLine Inc. Sell -2.2882 33.14 33.32 32.20 31.20 42.20
blbd 59.31 60.21 2026/08/28 15:14:10 open -0.23500000 -0.39030061 Blue Bird Corporation Hold 0.2670 59.24 59.23 59.86 65.82 59.61
blco 17.13 17.16 2026/08/28 15:14:06 open 0.01000000 0.05827506 Bausch + Lomb Corporation Hold 0.7156 17.08 17.06 17.20 17.00 16.22
bldp 2.24 2.34 2026/08/28 15:14:09 open -0.10000000 -4.27350427 Ballard Power Systems Inc. Sell -3.6162 2.27 2.29 2.31 2.52 3.00
bldr 67.37 67.82 2026/08/28 15:14:04 open 0.44000000 0.64877617 Builders FirstSource Inc. Hold 66.39 - 91.32 1.3061 66.99 67.11 68.82 70.22 97.75
blfs 36.52 37.05 2026/08/28 15:14:12 open -0.72500000 -1.95681511 BioLife Solutions Inc. Sell -1.2995 36.80 36.73 37.04 34.92 25.86
blin 1.01 1.00 2026/08/28 15:14:05 open 0.02240000 2.24000000 Bridgeline Digital Inc. Buy 2.8973 0.99 0.99 0.98 1.06 1.07
blk 1,164.72 1,170.56 2026/08/28 15:14:07 open -4.22000000 -0.36051121 Blackrock Inc. Hold 950.17 - 1,104.03 0.2968 1,176.48 1,179.03 1,170.57 1,146.78 1,075.28
blkb 48.90 48.10 2026/08/28 15:14:05 open 0.29500000 0.61330561 Blackbaud Inc. Hold 1.2706 48.40 48.40 47.73 46.00 49.57
blmn 10.53 10.54 2026/08/28 15:06:20 open 0.10500000 0.99620493 Bloomin' Brands Inc. Hold 1.6535 10.57 10.54 11.04 10.47 7.31
blnd 1.52 1.55 2026/08/28 15:14:09 open -0.02000000 -1.29032258 Blend Labs Inc. Sell -0.6330 0.00 0.00 1.51 1.59 2.37
blne 1.01 1.00 2026/08/28 09:18:34 extend-hours 0.00285000 0.28623079 EASTSIDE DISTILLING INC. Hold 0.9436 1.00 1.00 0.99 0.98 2.06
blnk 0.53 0.57 2026/08/28 14:49:54 open -0.04210000 -7.42635385 Blink Charging Co. Sell -6.7690 0.55 0.56 0.58 0.57 0.90
blrx 2.57 2.56 2026/08/28 15:06:17 open -0.12000000 -4.68750000 BioLineRX Ltd Sell -4.0302 2.66 2.69 2.80 2.76 3.13
blx 54.34 54.67 2026/08/28 14:49:53 open -0.39000000 -0.71337114 Banco Latinoamericano de Comercio Exterior S.A Hold -0.0561 54.66 54.58 54.23 55.71 50.61
blze 14.42 15.04 2026/08/28 15:14:04 open -0.88590000 -5.89029255 Backblaze Inc. Class A Sell -5.2330 14.84 15.09 15.24 16.39 8.14
bma 75.83 77.91 2026/08/28 15:14:04 open -1.20000000 -1.54023874 Banco Macro S.A. Sell -0.8829 0.00 0.00 76.44 80.57 80.55
bmbl 2.75 2.72 2026/08/28 15:14:06 open 0.03000000 1.10294118 Bumble Inc. Class A Buy 1.7603 2.75 2.74 2.78 2.78 3.90
bmea 1.69 1.69 2026/08/28 14:56:01 open 0.01500000 0.88757396 Biomea Fusion Inc. Hold 1.5449 1.69 1.68 1.63 1.36 1.44
bmi 135.74 138.38 2026/08/28 15:14:04 open -2.04000000 -1.47420147 Badger Meter Inc. Sell -0.8169 136.78 136.78 135.93 134.42 154.62
bmo 171.66 172.76 2026/08/28 15:14:07 open -0.30000000 -0.17365131 Bank of Montreal Hold 0.4837 170.89 171.17 172.78 178.52 145.26
bmr 1.26 1.25 2026/08/28 14:49:56 open -0.03000000 -2.40000000 Beamr Imaging Ltd. Ordinary Share Sell -1.7427 1.26 1.27 1.28 1.28 1.92
bmra 2.14 2.13 2026/08/28 14:07:54 open 0.03000000 1.40845070 BIOMERICA INC Buy 2.0658 2.08 2.07 1.82 1.68 2.32
bmrc 26.72 26.80 2026/08/28 15:14:11 open 0.05000000 0.18656716 Bank of Marin Bancorp Hold 0.8439 26.74 26.69 26.85 27.89 26.16
bmrn 64.43 64.99 2026/08/28 15:14:08 open -0.80000000 -1.23095861 BioMarin Pharmaceuticals Inc Sell -0.5736 64.44 64.31 65.50 64.42 57.60
bmy 66.44 66.77 2026/08/28 15:14:04 open -0.40000000 -0.59907144 Bristol-Myers Squibb Co. Hold 54.00 - 60.74 0.0582 66.44 66.60 67.20 65.46 55.90
bn 41.30 41.68 2026/08/28 15:14:05 open -0.15000000 -0.35988484 Brookfield Corporation Hold 0.2974 41.34 41.46 41.69 42.69 44.27
bnai 12.44 12.46 2026/08/28 15:14:06 open 0.03000000 0.24077047 Brand Engagement Network Inc. Hold 0.8981 12.42 12.44 13.42 13.71 15.33
bnd 72.33 72.51 2026/08/28 15:14:10 open -0.23500000 -0.32409323 Vanguard Total Bond Market Hold 0.3332 72.42 72.44 72.45 72.30 73.81
bned 12.14 12.07 2026/08/28 14:56:02 open -0.06000000 -0.49710025 Barnes & Noble Education Inc Hold 0.1602 12.27 12.28 12.34 12.33 10.01
bngo 1.17 1.23 2026/08/28 13:12:36 open -0.04500000 -3.65853659 Bionano Genomics Inc. Sell -3.0012 1.20 1.21 1.21 1.15 1.54
bnl 21.19 21.21 2026/08/28 15:14:04 open 0.05000000 0.23573786 Broadstone Net Lease Inc. Hold 0.8931 21.19 21.19 21.25 21.21 19.14
bns 92.36 93.30 2026/08/28 15:14:05 open -0.5 -0.53590568 Bank of Nova Scotia Hold 0.1214 93.08 92.86 91.11 89.67 75.43
bnt 41.16 41.53 2026/08/28 12:32:08 open -0.21760000 -0.52395858 Brookfield Wealth Solutions Ltd. Hold 0.1334 41.48 41.46 41.81 42.96 44.46
bntc 12.45 12.60 2026/08/28 14:49:53 open -0.20000000 -1.58730159 Benitec Biopharma Inc. Sell -0.9300 12.49 12.54 12.87 12.77 12.69
boc 13.90 13.68 2026/08/28 15:14:10 open 0.17000000 1.24269006 Boston Omaha Corporation Buy 1.9000 13.93 13.97 14.00 14.15 12.84
bodi 5.84 5.99 2026/08/28 13:55:52 open -0.03010000 -0.50250417 The Beachbody Company Inc. Hold 0.1548 0.00 0.00 6.15 7.89 8.96
bof 3.97 4.11 2026/08/28 15:14:11 open -0.23000000 -5.59610706 BranchOut Food Inc. Sell -4.9388 3.95 3.98 3.96 4.01 3.41
boh 77.21 77.50 2026/08/28 15:14:05 open 0.18000000 0.23225806 Bank of Hawaii Corp. Hold 0.8896 77.26 77.23 77.00 78.80 73.22
bokf 137.69 138.50 2026/08/28 15:14:04 open -0.41000000 -0.29602888 BOK Financial Corp Hold 0.3613 137.97 137.95 138.97 141.85 124.76
bold 2.82 2.82 2026/08/28 14:56:02 open -0.02500000 -0.88652482 Boundless Bio Inc. Hold -0.2292 2.84 2.86 2.92 2.81 1.56
bolt 4.03 3.97 2026/08/28 09:45:25 open -0.08990000 -2.26448363 Bolt Biotherapeutics Inc. Sell -1.6072 4.04 4.03 3.85 3.79 4.85
boom 6.92 6.99 2026/08/28 14:56:03 open -0.03500000 -0.50071531 DMC Global Inc. Sell 0.1566 6.94 6.95 6.86 7.17 6.79
boot 155.41 156.51 2026/08/28 15:14:05 open 0.03000000 0.01916810 Boot Barn Holdings Inc. Hold 0.6765 156.31 156.07 159.71 159.47 171.38
borr 4.47 4.52 2026/08/28 15:14:08 open -0.08000000 -1.76991150 Borr Drilling Limited Sell -1.1126 4.47 4.52 4.46 4.26 4.33
bosc 4.64 4.63 2026/08/28 14:38:52 open -0.04000000 -0.86393089 B.O.S. Better On-Line Solutions Ltd. Hold -0.2066 4.66 4.69 4.60 4.55 4.69
botj 27.03 26.97 2026/08/28 15:14:05 open 0.14000000 0.51909529 Bank of the James Financial Group Inc Hold 1.1764 26.99 26.99 26.89 27.21 20.73
bow 33.57 33.65 2026/08/28 14:56:05 open -0.02000000 -0.05943536 Bowhead Specialty Holdings Inc. Hold 0.5979 33.60 33.60 33.61 32.93 27.33
box 35.43 34.75 2026/08/28 15:14:04 open 0.55500000 1.59712230 BOX INC. Buy 2.2544 35.56 35.42 33.82 33.15 28.74
boxl 5.94 6.07 2026/08/28 15:14:04 open -0.20500000 -3.37726524 Boxlight Corporation Class A Sell -2.7199 6.00 5.96 5.94 4.94 22.87
bp 42.05 42.01 2026/08/28 15:14:04 open -0.34000000 -0.80933111 BP p.l.c. Hold -0.1520 41.98 42.06 43.02 43.21 39.44
bpop 170.03 170.57 2026/08/28 15:14:05 open 0.61000000 0.35762444 Popular Inc Hold 1.0149 169.83 169.93 169.44 173.25 139.59
bprn 42.46 42.41 2026/08/28 14:24:17 open 0.22000000 0.51874558 Princeton Bancorp Inc. (PA) Hold 1.1761 42.66 42.89 42.41 42.41 35.68
br 183.79 183.28 2026/08/28 15:14:08 open 0.85000000 0.46377128 Broadridge Financial Solutions Inc Hold 135.44 - 161.87 1.1211 183.94 183.92 183.47 171.47 191.79
brag 1.53 1.44 2026/08/28 09:38:13 open 0.00500000 0.34722222 Bragg Gaming Group Inc. Common Shares Hold 1.0045 1.46 1.44 1.46 1.56 2.05
brbr 10.69 10.41 2026/08/28 15:14:07 open 0.40500000 3.89048991 BellRing Brands Inc. Buy 4.5478 10.71 10.75 10.58 11.11 22.05
brc 93.00 93.48 2026/08/28 15:14:05 open -0.38000000 -0.40650407 Brady Corporation Hold 0.2508 93.17 93.01 93.27 93.90 84.24
brcc 8.62 8.38 2026/08/28 14:55:58 open 0.21000000 2.50596659 BRC Inc. Buy 3.1633 8.57 8.57 8.70 9.23 11.31
brfh 1.24 1.29 2026/08/28 14:21:11 open -0.03000000 -2.32558140 Barfresh Food Group Inc. Sell -1.6683 1.26 1.25 1.26 1.58 2.64
brid 6.16 6.13 2026/08/28 13:53:51 open 0.01000000 0.16316142 Bridgford Foods Corp Hold 0.8205 6.14 6.14 6.21 6.29 7.39
brk.a 758,201.58 754,105.77 2026/08/28 13:12:33 open 1941.57500000 0.25746720 Berkshire Hathaway Inc. Hold 0.9148 757,655.51 757,663.36 754,315.55 760,856.47 741,887.41
brk.b 505.17 504.90 2026/08/28 15:14:09 open 1.51040000 0.29914835 BERKSHIRE HATHAWAY Class B Hold 465.40 - 507.78 0.9565 504.92 504.46 503.11 507.75 494.61
brkr 57.04 58.68 2026/08/28 15:14:06 open -2.24500000 -3.82583504 Bruker Corporation Sell -3.1685 57.51 57.66 57.78 58.10 45.96
brku 23.02 22.95 2026/08/28 13:22:03 open 0.11010000 0.47973856 Direxion Daily BRKB Bull 2X Shares Hold 1.1371 23.01 23.00 22.84 23.35 23.64
brls 1.08 1.13 2026/08/28 14:38:53 open -0.05000000 -4.42477876 Borealis Foods Inc. Class A Common Shares Sell -3.7675 1.10 1.09 1.39 1.09 1.82
brlt 1.30 1.31 2026/08/28 14:56:06 open 0.01000000 0.76335878 Brilliant Earth Group Inc. Class A Hold 1.4207 1.30 1.29 1.31 1.26 1.67
bro 73.56 71.82 2026/08/28 15:14:06 open 2.17500000 3.02840434 Brown & Brown Inc. Buy 54.38 - 70.00 3.6857 72.98 73.13 73.08 71.75 74.16
bros 50.16 51.25 2026/08/28 15:14:04 open -0.52500000 -1.02439024 Dutch Bros Inc. Sell -0.3671 50.60 50.59 50.82 54.16 58.57
brsp 4.77 4.78 2026/08/28 15:14:04 open 0 0 BrightSpire Capital Inc. Hold 0.6573 4.78 4.78 4.84 4.96 5.52
brt 14.50 14.42 2026/08/28 12:08:29 open 0.28840000 2.00000000 BRT Apartments Corp Buy 2.6573 14.48 14.50 14.66 14.54 14.77
brtx 0.20 0.22 2026/08/28 09:58:02 open -0.00470000 -2.14611872 BioRestorative Therapies Inc. (NV) Sell 0.17 - 0.48 -1.4888 0.20 0.21 0.21 0.21 0.79
brx 29.23 29.23 2026/08/28 15:14:08 open 0.11500000 0.39343141 BRIXMOR PROPERTY GROUP INC. Hold 1.0508 29.21 29.21 29.35 30.08 28.69
brze 34.49 34.06 2026/08/28 15:14:05 open 0.41500000 1.21843805 Braze Inc. Class A Buy 1.8758 34.35 34.23 32.09 29.16 26.14
bsac 35.08 35.03 2026/08/28 14:56:04 open 0.29000000 0.82786183 Banco Santander-Chile Hold 1.4852 35.10 35.12 35.48 34.94 31.50
bsbk 9.18 9.15 2026/08/28 09:58:01 open 0.04000000 0.43715847 Bogota Financial Corp. Hold 1.0945 9.19 9.16 9.21 9.09 8.71
bsbr 5.81 5.78 2026/08/28 15:14:05 open 0.08000000 1.38408304 BANCO SANTANDER (BRASIL) SA Buy 2.0414 5.79 5.79 5.77 5.76 5.89
bset 18.74 18.89 2026/08/28 14:38:55 open -0.20000000 -1.05876125 Bassett Furniture Industries I Sell -0.4014 18.87 18.88 18.89 19.22 16.11
bsm 14.83 14.88 2026/08/28 14:56:03 open -0.13000000 -0.87365591 Black Stone Minerals L.P. Hold -0.2163 14.91 14.89 14.91 14.64 14.04
bsrr 40.11 40.00 2026/08/28 15:06:19 open 0.23000000 0.57500000 Sierra Bancorp Hold 1.2323 40.17 40.09 39.70 40.41 34.83
bsvn 52.24 52.20 2026/08/28 12:32:01 open 0.19000000 0.36398467 Bank7 Corp. Hold 1.0213 52.78 52.56 52.19 51.61 44.95
bsx 46.84 46.85 2026/08/28 15:14:04 open 0.12750000 0.27214514 Boston Scientific Corp. Hold 42.63 - 65.69 0.9295 46.79 46.79 48.48 49.00 75.08
bsy 37.64 37.48 2026/08/28 15:14:06 open 0.02000000 0.05336179 Bentley Systems Incorporated Class B Hold 0.7107 37.55 37.54 37.30 36.31 39.47
btai 0.18 0.22 2026/08/28 15:14:07 open -0.532049 -237.52187500 BioXcel Therapeutics Inc. Sell -236.8646 0.24 0.23 0.67 0.78 1.69
btbd 1.44 1.42 2026/08/28 10:57:39 open 0.04100000 2.88732394 BT Brands Inc. Buy 3.5446 1.44 1.44 1.37 1.28 1.52
btbt 1.43 1.58 2026/08/28 15:14:04 open -0.15500000 -9.81012658 Bit Digital Inc. Ordinary Shares Sell -9.1528 1.50 1.53 1.53 1.45 2.05
btcs 1.37 1.59 2026/08/28 15:06:21 open -0.2299 -14.45911950 BTCS Inc. Sell -13.8018 1.52 1.54 1.46 1.20 2.38
btct 1.91 2.10 2026/08/28 14:56:06 open -0.19000000 -9.04761905 BTC Digital Ltd. Ordinary Shares Sell -8.3903 2.04 2.02 1.78 0.90 1.55
btdr 10.09 11.15 2026/08/28 15:14:08 open -1.205 -10.80717489 Bitdeer Technologies Group Class Sell -10.1499 10.48 10.66 10.95 10.40 13.30
bte 4.77 4.80 2026/08/28 15:14:05 open -0.07000000 -1.45833333 Baytex Energy Corp. Sell -0.8010 4.75 4.76 4.73 4.53 3.73
btmd 1.68 1.63 2026/08/28 13:22:06 open -0.05000000 -3.06748466 Biote Corp. Class A Sell -2.4102 1.61 1.61 1.59 1.68 2.32
btoc 0.27 0.30 2026/08/28 07:59:51 extend-hours 0.01710000 5.71906355 Armlogi Holding Corp. Buy 6.3764 0.30 0.30 0.29 0.28 0.50
btog 3.02 3.50 2026/08/28 15:06:16 open -0.5 -14.28571429 Bit Origin Limited Ordinary Shares Sell -13.6284 3.27 3.32 3.45 3.70 42.21
btsg 59.31 60.54 2026/08/28 15:14:04 open -1.56000000 -2.57680872 BrightSpring Health Services Inc. Sell -1.9195 59.71 59.67 59.58 60.47 44.76
btsgu 196.10 207.07 2026/08/28 14:29:38 open 5.72000000 2.76235090 BrightSpring Health Services Inc. Tangible Equity Unit Buy 3.4197 0.00 0.00 197.68 201.17 149.53
btu 28.97 29.72 2026/08/28 15:14:09 open -0.42000000 -1.41318977 Peabody Energy Corporation Sell -0.7559 29.09 29.16 28.12 25.44 27.32
bud 79.71 79.63 2026/08/28 15:14:10 open 0.63000000 0.79115911 Anheuser-Busch INBEV SA/NV Hold 1.4485 79.40 79.44 79.03 81.72 71.91
bur 4.35 4.32 2026/08/28 15:14:09 open 0.05500000 1.27373784 Burford Capital Limited Hold 1.9311 4.33 4.35 4.35 4.31 7.63
burl 275.19 291.30 2026/08/28 15:14:04 open -14.80500000 -5.08238929 BURLINGTON STORES INC. Sell -4.4251 278.32 284.95 308.66 337.43 299.43
buse 30.36 30.25 2026/08/28 15:14:07 open 0.21000000 0.69421488 First Busey Corporation Class A Hold 1.3515 30.30 30.31 30.20 30.74 25.93
bv 11.27 11.09 2026/08/28 15:14:05 open 0.23000000 2.07394049 BrightView Holdings Inc. Buy 2.7313 11.15 11.16 11.12 11.74 12.85
bvfl 21.41 21.47 2026/08/28 14:50:01 open 0.12000000 0.55891942 BV Financial Inc. Hold 1.2162 21.42 21.42 21.25 21.21 18.85
bvn 35.25 36.35 2026/08/28 15:14:04 open -0.98000000 -2.69601100 Compania de Minas Buenaventura S.A. Sell -2.0387 35.71 35.84 35.71 33.76 30.54
bvs 13.83 13.84 2026/08/28 14:55:58 open 0.125 0.90317919 Bioventus Inc. Class A Hold 1.5605 13.84 13.86 14.02 13.96 8.95
bw 7.16 7.60 2026/08/28 15:14:10 open -0.52500000 -6.90789474 Babcock & Wilcox Enterprises Inc. Sell -6.2506 7.33 7.40 7.70 8.89 9.17
bwa 64.10 65.31 2026/08/28 15:14:06 open -0.56000000 -0.85744909 BorgWarner Inc. Hold -0.2001 64.14 64.10 65.12 66.51 53.84
bwb 21.41 21.28 2026/08/28 14:45:58 open 0.10000000 0.46992481 Bridgewater Bancshares Inc. Hold 1.1272 21.37 21.38 21.38 21.47 18.49
bwen 4.33 4.63 2026/08/28 14:49:52 open -0.23000000 -4.96760259 Broadwind Inc. Sell -4.3103 4.42 4.43 4.43 4.57 3.02
bwfg 66.44 66.23 2026/08/28 14:38:54 open 0.34000000 0.51336252 Bankwell Financial Group Inc Hold 1.1707 66.57 66.31 66.13 67.15 50.94
bwin 30.69 30.16 2026/08/28 15:14:06 open 0.56000000 1.85676393 The Baldwin Insurance Group Inc. Class A Buy 2.5141 30.69 30.58 30.88 30.26 25.28
bwlp 23.89 23.50 2026/08/28 15:06:19 open -0.52500000 -2.23404255 BW LPG Limited Sell -1.5767 23.85 23.70 24.33 23.11 17.21
bwmn 42.56 42.53 2026/08/28 15:14:08 open 0.04000000 0.09405126 Bowman Consulting Group Ltd. Hold 0.7514 42.54 42.54 42.55 36.31 35.08
bwmx 15.79 15.94 2026/08/28 14:45:57 open -0.12000000 -0.75282309 Betterware de Mexico S.A.P.I. de C.V. Hold -0.0955 15.85 15.91 16.04 16.39 15.87
bwxt 152.80 156.26 2026/08/28 15:14:04 open -2.73000000 -1.74708819 BWX Technologies Inc. Sell -1.0898 153.96 154.68 152.92 164.22 188.90
bx 143.36 144.50 2026/08/28 15:14:12 open -0.15000000 -0.10380623 Blackstone Inc. Hold 110.28 - 129.73 0.5535 144.52 144.26 143.42 139.09 137.80
bxc 79.39 79.95 2026/08/28 15:14:09 open -0.26000000 -0.32520325 BlueLinx Holdings Inc. Hold 0.3321 79.14 79.00 82.00 78.72 64.16
bxp 69.74 70.43 2026/08/28 15:14:05 open -0.18000000 -0.25557291 BXP Inc. Hold 57.00 - 70.65 0.4017 69.87 69.86 69.95 69.12 65.89
by 38.31 38.28 2026/08/28 14:38:54 open 0.08500000 0.22204807 Byline Bancorp Inc. Hold 0.8794 38.24 38.20 38.25 38.77 31.97
byd 79.97 80.33 2026/08/28 15:14:04 open 0.44000000 0.54774057 Boyd Gaming Corporation Hold 1.2051 79.75 79.76 80.49 82.63 83.96
byfc 12.05 12.10 2026/08/28 05:44:15 extend-hours 0.26280000 2.17190083 Broadway Financial Corp/Del Buy 2.8292 12.08 12.08 11.98 11.43 8.29
bynd 13.90 14.00 2026/08/28 15:14:07 open -0.11000000 -0.78571429 Beyond Meat Inc. Hold -0.1284 14.11 14.10 14.22 15.06 31.87
byrn 3.60 3.61 2026/08/28 15:14:10 open -0.02000000 -0.55401662 Byrna Technologies Inc. Hold 0.1033 3.57 3.59 3.67 4.09 12.34
bysi 0.66 0.61 2026/08/28 14:45:58 open 0.01970000 3.22950820 BeyondSpring Inc. Ordinary Shares Buy 3.8868 0.64 0.64 0.69 0.85 1.58
bzai 0.52 0.51 2026/08/28 14:38:57 open 0.01065000 2.10515912 Blaize Holdings Inc. Buy 2.7625 0.52 0.52 0.49 0.70 2.01
bzfd 1.24 1.08 2026/08/28 15:06:21 open 0.11000000 10.18518519 BuzzFeed Inc. Class A Buy 10.8425 1.19 1.20 1.13 1.16 1.20
bzh 33.26 33.22 2026/08/28 15:06:21 open 0.03500000 0.10535822 Beazer Homes USA Inc. New Hold 0.7627 33.23 33.23 33.17 32.95 24.77
c 132.81 132.98 2026/08/28 15:14:05 open 0.09000000 0.06767935 Citigroup Inc. Hold 119.97 - 145.67 0.7250 132.96 133.03 132.59 134.22 116.76
caap 24.09 24.32 2026/08/28 15:14:09 open -0.09000000 -0.37006579 Corporacion America Airports S.A. Hold 0.2873 24.14 24.13 24.17 24.58 24.86
caas 4.90 5.07 2026/08/28 13:30:55 open -0.05000000 -0.98619329 China Automotive Systems Inc. Hold -0.3289 4.98 4.97 5.00 4.65 4.42
caba 3.18 3.36 2026/08/28 15:14:07 open -0.19500000 -5.80357143 Cabaletta Bio Inc. Sell -5.1463 3.25 3.26 3.21 2.91 2.81
cabo 25.52 22.26 2026/08/28 15:14:05 open 3.02000000 13.56693621 Cable One Inc. Buy 14.2243 24.66 24.40 24.20 31.90 95.95
cac 56.99 56.94 2026/08/28 15:14:07 open 0.22000000 0.38637162 Camden National Corporation Hold 1.0437 57.05 56.91 56.71 57.61 46.91
cacc 597.33 604.67 2026/08/28 15:14:04 open -3.31000000 -0.54740602 Credit Acceptance Corp Hold 0.1099 597.16 597.71 600.22 588.33 508.64
caci 628.17 634.00 2026/08/28 15:14:11 open -6.85000000 -1.08044164 CACI INTERNATIONAL CLA Hold -0.4231 625.81 625.31 629.89 616.99 544.94
cadl 13.00 13.64 2026/08/28 15:14:11 open -0.70000000 -5.13384672 Candel Therapeutics Inc. Sell -4.4765 13.31 13.37 13.27 11.69 6.96
cae 24.38 25.01 2026/08/28 14:45:56 open -0.57500000 -2.29908037 CAE INC Sell -1.6418 24.56 24.53 24.88 25.70 27.45
cag 16.01 16.11 2026/08/28 15:14:04 open 0.01500000 0.09310987 Conagra Brands Inc. Hold 12.58 - 14.84 0.7504 16.07 16.07 16.27 15.54 16.53
cah 234.66 236.02 2026/08/28 15:14:05 open -0.33500000 -0.14193712 Cardinal Health Inc. Hold 182.50 - 239.71 0.5154 234.86 234.85 234.68 233.17 204.74
cake 111.98 110.75 2026/08/28 15:14:05 open 1.99000000 1.79683973 Cheesecake Factory (The) Buy 2.4542 112.22 112.20 113.15 109.45 66.42
cal 12.62 12.58 2026/08/28 15:14:05 open 0.12000000 0.95389507 Caleres Inc Hold 1.6112 12.71 12.71 13.10 13.40 12.55
calc 0.45 0.47 2026/08/28 14:49:59 open -0.00520100 -1.11585497 CalciMedica Inc. Sell -0.4585 0.46 0.47 0.54 0.68 1.96
calm 80.74 80.03 2026/08/28 15:14:09 open 1.01000000 1.26202674 Cal-Maine Foods Inc Buy 1.9193 80.87 80.92 82.60 83.60 85.52
calx 37.73 37.96 2026/08/28 15:14:04 open 0.13000000 0.34246575 CALIX INC. Hold 0.9998 37.81 37.81 38.93 38.26 49.01
camp 4.07 4.18 2026/08/28 15:14:08 open -0.02000000 -0.47846890 CAMP4 Therapeutics Corporation Sell 0.1789 4.14 4.12 4.28 4.34 3.98
camt 136.65 142.44 2026/08/28 15:14:06 open -8.32000000 -5.84105588 Camtek Ltd Sell -5.1837 137.82 137.64 143.38 147.29 137.26
capr 9.59 9.73 2026/08/28 15:14:06 open -0.45500000 -4.67625899 Capricor Therapeutics Inc Sell -4.0189 9.82 9.86 8.41 6.10 18.12
car 137.78 139.21 2026/08/28 15:06:19 open -1.15000000 -0.82609008 Avis Budget Group Inc. Sell -0.1688 138.93 139.10 143.42 140.50 142.89
care 31.32 32.05 2026/08/28 15:14:07 open -0.62000000 -1.93447738 Carter Bankshares Inc. Sell -1.2772 31.57 31.57 31.43 32.57 24.03
carg 36.60 36.50 2026/08/28 15:14:09 open 0.21500000 0.58904110 CarGurus Inc. Class A Hold 1.2464 36.66 36.67 36.62 37.23 34.69
carr 58.75 59.03 2026/08/28 15:20:20 open -0.14000000 -0.23716754 Carrier Global Corporation Hold 60.65 - 76.00 0.4202 58.12 58.32 59.17 61.51 61.32
cars 11.89 11.72 2026/08/28 15:14:11 open 0.13000000 1.10921502 Cars.com Inc. Buy 1.7665 11.83 11.85 12.09 12.13 11.06
cart 50.89 50.53 2026/08/28 15:14:04 open 0.29000000 0.57391649 Maplebear Inc. Hold 1.2312 50.62 50.65 50.83 48.81 41.60
cash 81.66 81.80 2026/08/28 15:14:12 open 0.32000000 0.39119804 Pathward Financial Inc. Hold 1.0485 81.81 81.80 82.59 85.44 81.61
cass 56.75 57.23 2026/08/28 15:14:05 open -0.09000000 -0.15726018 Cass Information Systems Inc Hold 0.5001 56.94 56.94 56.96 57.09 45.86
casy 753.82 760.00 2026/08/28 15:25:40 open -9.80500000 -1.29013158 Casey's General Stores Inc Sell -0.6328 753.91 760.51 806.10 827.67 670.96
cat 801.96 819.01 2026/08/28 15:25:40 open -14.82000000 -1.80950172 Caterpillar Inc. Sell 798.40 - 1,064.90 -1.1522 805.81 808.28 815.13 828.62 706.01
cato 2.66 2.66 2026/08/28 10:04:34 open -0.02000000 -0.75187970 CATO CORP Hold -0.0946 2.66 2.65 2.76 3.14 3.31
caty 61.77 61.76 2026/08/28 15:25:42 open -0.35000000 -0.56670984 Cathay General Bancorp Hold 0.0906 61.70 61.75 62.07 63.11 53.20
cava 67.10 67.00 2026/08/28 15:25:40 open 0.16000000 0.23880597 CAVA Group Inc. Hold 0.8961 66.91 66.86 69.40 68.50 68.84
cb 340.01 339.51 2026/08/28 15:25:40 open 1.86500000 0.54932108 Chubb Limited Hold 309.78 - 361.17 1.2066 340.03 339.63 341.99 345.11 314.54
cban 21.26 21.26 2026/08/28 14:56:03 open 0.05000000 0.23518344 Colony Bankcorp Inc. Hold 0.8925 21.31 21.28 21.30 21.79 19.03
cbat 0.94 0.86 2026/08/28 15:14:08 open 0.0806 9.33410539 CBAK Energy Technology Inc. Buy 9.9914 0.94 0.93 0.90 0.73 0.83
cbfv 37.75 37.42 2026/08/28 12:08:19 open 0.05000000 0.13361839 CB Financial Services Inc. (PA) Hold 0.7909 37.47 37.41 37.48 37.36 35.15
cbl 55.12 55.31 2026/08/28 15:20:22 open 0.09500000 0.17175918 CBL & Associates Properties Inc. Hold 0.8291 55.43 55.48 55.37 56.80 41.13
cbll 23.56 23.40 2026/08/28 15:14:07 open 0.31000000 1.32478632 CeriBell Inc. Buy 1.9821 23.44 23.51 23.73 21.51 17.73
cbna 45.67 45.16 2026/08/28 15:25:42 open 0.12000000 0.26572188 Chain Bridge Bancorp Inc. Hold 0.9230 45.23 45.25 45.61 46.05 36.15
cbnk 36.57 36.28 2026/08/28 14:55:58 open 0.26500000 0.73042999 Capital Bancorp Inc. Hold 1.3877 36.57 36.58 36.47 37.19 31.70
cbre 150.75 147.56 2026/08/28 15:25:40 open 3.73000000 2.52778531 CBRE GROUP INC. Buy 124.64 - 153.52 3.1851 150.59 150.28 150.71 150.17 149.87
cbrl 56.32 55.04 2026/08/28 15:25:43 open 1.10000000 1.99854651 Cracker Barrel Old Country Store Inc. Buy 2.6559 56.42 56.17 57.35 57.25 39.55
cbsh 58.25 58.19 2026/08/28 15:25:41 open 0.22000000 0.37807183 Commerce Bancshares Inc Hold 1.0354 58.13 58.13 58.34 59.05 54.01
cbt 83.77 84.27 2026/08/28 15:25:41 open -0.88000000 -1.04426249 Cabot Corporation Sell -0.3869 84.18 83.97 84.19 86.40 77.24
cbu 63.15 63.23 2026/08/28 14:56:02 open 0.17000000 0.26885972 Community Financial System Inc. Hold 0.9262 63.09 63.08 63.16 64.45 60.93
cbus 1.65 1.65 2026/08/28 14:21:10 open -0.00500000 -0.30303030 Cibus Inc. Class A Hold 0.3543 1.67 1.67 1.69 1.77 1.75
cbz 54.59 54.51 2026/08/28 15:25:40 open -0.08000000 -0.14676206 CBIZ Inc. Hold 0.5106 54.50 54.53 54.67 54.66 43.99
cc 15.74 16.08 2026/08/28 15:25:42 open -0.14000000 -0.87064677 The Chemours Company Sell -0.2133 15.77 15.76 15.72 15.94 17.40
ccap 10.58 10.65 2026/08/28 14:56:01 open -0.02500000 -0.23474178 Crescent Capital BDC Inc. Hold 0.4226 10.64 10.64 10.66 11.04 13.01
ccb 48.48 47.13 2026/08/28 15:20:20 open 1.78200000 3.78103119 Coastal Financial Corporation Buy 4.4384 47.86 47.91 47.04 46.66 85.75
ccbg 51.31 51.35 2026/08/28 14:56:04 open 0.18000000 0.35053554 Capital City Bank Group Inc Hold 1.0079 51.36 51.30 51.28 51.81 44.73
cccc 3.86 4.07 2026/08/28 15:20:23 open -0.21500000 -5.28255528 C4 Therapeutics Inc. Sell -4.6252 3.95 3.96 4.09 3.87 2.96
ccec 22.85 22.40 2026/08/28 10:04:40 open 0.18000000 0.80357143 Capital Clean Energy Carriers Corp. Common Share Hold 1.4609 0.00 0.00 22.69 22.53 21.52
ccep 109.08 108.15 2026/08/28 15:20:21 open 1.76000000 1.62736939 Coca-Cola Europacific Partners plc Ordinary Shares Buy 89.36 - 106.97 2.2847 108.65 108.60 108.89 108.49 95.93
ccg 16.03 16.30 2026/08/28 12:55:21 open -0.75000000 -4.60122699 Cheche Group Inc. Class Sell -3.9439 15.98 15.97 16.48 15.68 27.48
cci 75.80 75.46 2026/08/28 15:25:44 open 0.92000000 1.21918897 Crown Castle Inc. Buy 74.92 - 94.49 1.8765 75.74 75.83 75.76 75.83 87.06
ccj 100.19 105.74 2026/08/28 15:25:41 open -6.08000000 -5.74995271 Cameco Corporation Sell 85.62 - 126.47 -5.0926 101.59 103.01 104.29 96.87 101.40
cck 118.45 118.19 2026/08/28 15:20:20 open 1.20000000 1.01531432 Crown Holdings Inc. Buy 1.6726 117.63 117.67 119.00 118.99 104.11
ccl 24.92 25.20 2026/08/28 15:25:40 open -0.03500000 -0.13888889 Carnival Corporation Hold 23.89 - 30.90 0.5184 25.02 25.04 25.50 27.11 28.40
ccld 2.45 2.51 2026/08/28 14:38:58 open -0.16500000 -6.57370518 CareCloud Inc. Sell -5.9164 2.48 2.50 2.53 2.53 2.86
ccm 4.88 4.95 2026/08/28 11:06:19 open -0.22000000 -4.44444444 Concord Medical Services Holding Limited Sell -3.7871 4.86 4.85 4.98 4.76 4.53
ccne 34.02 33.97 2026/08/28 15:20:20 open 0.08000000 0.23550191 CNB Financial Corp/PA Hold 0.8928 33.97 33.95 33.93 34.48 28.90
cco 2.34 2.39 2026/08/28 15:20:21 open -0.05000000 -2.09205021 Clear Channel Outdoor Holdings Inc. Sell -1.4347 2.38 2.38 2.38 2.38 2.13
ccoi 9.53 9.70 2026/08/28 15:25:41 open -0.14000000 -1.44329897 Cogent Communications Holdings Inc. Sell -0.7860 9.78 9.75 9.64 10.69 22.90
ccs 68.87 68.69 2026/08/28 15:25:40 open 0.47000000 0.68423351 CENTURY COMMUNITIES INC. Hold 1.3416 68.69 68.65 69.32 69.52 62.87
ccsi 38.56 39.83 2026/08/28 15:25:42 open -1.37000000 -3.43961838 Consensus Cloud Solutions Inc. Sell -2.7823 39.18 39.20 38.90 37.62 29.05
ccu 12.05 12.32 2026/08/28 15:20:21 open -0.16500000 -1.33928571 Compania Cervecerias Unidas S.A. Sell -0.6820 12.14 12.14 12.37 11.93 12.37
cde 21.10 22.35 2026/08/28 15:25:42 open -1.06500000 -4.76510067 Coeur Mining Inc. Sell -4.1078 21.58 21.78 21.37 18.64 18.47
cdio 1.83 1.90 2026/08/28 13:22:08 open -0.04550000 -2.39473684 Cardio Diagnostics Holdings Inc. Sell -1.7374 1.86 1.85 1.91 1.85 2.82
cdlx 4.08 4.08 2026/08/28 11:39:04 open 0 0 Cardlytics Inc. Hold 0.6573 4.08 4.08 4.18 4.00 10.36
cdna 50.16 51.50 2026/08/28 15:14:12 open -2.24500000 -4.35964657 CareDx Inc. Sell -3.7023 50.76 51.22 50.07 46.90 23.28
cdns 338.97 347.43 2026/08/28 15:25:40 open -8.50500000 -2.44797513 Cadence Design Systems Sell 314.33 - 416.39 -1.7907 341.87 342.59 331.38 332.46 330.73
cdp 36.80 37.43 2026/08/28 15:25:40 open -0.48500000 -1.29575207 COPT Defense Properties Sell -0.6384 36.97 36.97 37.28 37.22 31.71
cdre 30.74 31.19 2026/08/28 15:20:23 open -0.34000000 -1.09009298 Cadre Holdings Inc. Sell -0.4328 31.04 31.14 32.02 32.57 35.34
cdt 1.75 1.98 2026/08/28 13:53:51 open -0.17500000 -8.83838384 Conduit Pharmaceuticals Inc. Sell -8.1811 1.89 1.88 2.15 2.78 469.10
cdw 147.47 150.00 2026/08/28 15:25:42 open -1.73000000 -1.15333333 CDW Corporation Sell 99.30 - 144.39 -0.4960 149.66 149.02 141.70 141.64 140.97
cdxs 1.60 1.66 2026/08/28 14:39:05 open -0.06500000 -3.91566265 Codexis Inc. Sell -3.2583 1.63 1.62 1.65 1.54 1.97
cdzi 4.00 3.93 2026/08/28 15:25:43 open 0.04500000 1.14503817 CADIZ Inc. Buy 1.8024 4.01 4.01 3.92 3.51 4.68
ce 44.86 45.27 2026/08/28 15:25:41 open 0.06000000 0.13253810 Celanese Corporation Hold 0.7899 44.64 44.60 45.13 45.14 48.34
ceco 69.33 71.75 2026/08/28 15:14:12 open -2.63000000 -3.66550523 Ceco Environmental Corp Sell -3.0082 70.43 70.41 70.92 71.58 63.13
ceg 276.86 281.53 2026/08/28 15:25:41 open -5.83000000 -2.07082727 Constellation Energy Corporation Sell 236.50 - 322.78 -1.4135 281.81 282.55 277.78 273.61 308.72
celc 88.75 91.90 2026/08/28 15:20:24 open -4.42000000 -4.80957563 Celcuity Inc. Sell -4.1523 89.45 90.11 92.22 90.62 95.97
celh 33.14 32.77 2026/08/28 15:25:40 open 0.13500000 0.41196216 Celsius Holdings Inc. Hold 1.0693 32.59 32.75 34.17 30.50 43.63
celu 1.66 2.15 2026/08/28 15:25:41 open -0.47000000 -21.91142191 Celularity Inc. Class A Sell -21.2541 1.87 1.83 1.16 0.88 1.51
celz 1.16 1.17 2026/08/28 12:26:40 open 0.01500000 1.28205128 Creative Medical Technology Holdings Inc. Buy 1.9394 1.16 1.16 1.21 1.15 2.15
cenn 3.85 4.18 2026/08/28 14:18:57 open -0.30500000 -7.29734903 Cenntro Inc. Sell -6.6400 4.08 4.04 4.10 3.61 10.84
cent 43.79 44.03 2026/08/28 15:14:05 open 0.25 0.56779469 Central Garden and Pet Co Hold 1.2251 43.73 43.70 44.06 43.89 37.10
centa 37.91 37.93 2026/08/28 15:20:20 open 0.17000000 0.44819404 Central Garden & Pet Company Hold 1.1055 37.70 37.67 38.12 38.21 33.10
cenx 46.37 46.26 2026/08/28 15:25:41 open 0.5 1.08084738 Century Aluminum Co Buy 1.7382 46.37 46.31 44.62 46.55 43.72
cepo 10.76 10.76 2026/08/28 14:49:59 open 0 0 Cantor Equity Partners I Inc. Class Hold 0.6573 10.76 10.76 10.78 10.71 10.39
cers 2.65 2.70 2026/08/28 15:14:07 open -0.06000000 -2.22222222 Cerus Corp Sell -1.5649 2.67 2.68 2.72 2.59 2.13
cert 8.37 8.38 2026/08/28 15:25:43 open -0.03500000 -0.41766110 Certara Inc. Hold 0.2397 8.41 8.41 8.26 8.23 8.40
cetx 2.59 2.67 2026/08/28 15:14:08 open -0.08000000 -2.99625468 CEMTREX INC. Sell -2.3389 2.70 2.72 2.69 2.73 30.29
cety 1.00 0.99 2026/08/28 14:00:51 open 0.04990000 5.04040404 Clean Energy Technologies Inc. Buy 5.6977 0.99 0.99 1.00 0.94 1.50
ceva 27.07 28.19 2026/08/28 15:20:20 open -1.29000000 -4.57609081 CEVA Inc. Sell -3.9188 27.73 27.81 27.53 31.99 27.48
cf 125.24 126.71 2026/08/28 15:25:42 open -0.40000000 -0.31568148 CF Industries Holding Inc. Hold 102.17 - 130.39 0.3416 126.32 126.32 127.19 122.61 102.61
cfbk 34.93 34.43 2026/08/28 15:25:40 open 0.38000000 1.10368864 CF Bankshares Inc. Buy 1.7610 34.85 34.84 34.68 35.43 28.38
cffi 92.45 91.26 2026/08/28 15:06:19 open 2.10000000 2.30111769 C&F Financial Corp Buy 2.9584 92.63 92.26 89.34 87.27 74.94
cffn 8.68 8.68 2026/08/28 14:55:57 open 0.05000000 0.57603687 Capitol Federal Financial Inc. Hold 1.2334 8.68 8.68 8.60 8.73 7.34
cfg 70.03 70.65 2026/08/28 15:25:40 open -0.17000000 -0.24062279 Citizens Financial Group Inc. Hold 60.43 - 74.40 0.4167 70.01 70.02 70.09 71.77 60.84
cfr 162.16 162.18 2026/08/28 15:25:42 open 0.77500000 0.47786410 Cullen/Frost Bankers Inc. Hold 1.1352 162.06 161.98 163.10 165.41 138.90
cg 49.37 49.64 2026/08/28 15:25:40 open 0.12000000 0.24174053 The Carlyle Group Inc. Hold 0.8991 49.50 49.46 49.18 48.37 52.80
cgau 23.42 24.35 2026/08/28 15:25:42 open -0.83000000 -3.40862423 Centerra Gold Inc. Sell -2.7513 24.00 24.02 23.80 21.43 15.80
cgbd 11.77 11.60 2026/08/28 15:20:24 open 0.10500000 0.90517241 Carlyle Secured Lending Inc. Hold 1.5625 11.80 11.80 11.49 11.09 11.81
cgc 1.01 1.01 2026/08/28 15:14:07 open 0 0 Canopy Growth Corporation Common Shares Hold 0.6573 0.99 1.00 1.04 0.99 1.16
cgem 21.78 22.60 2026/08/28 15:25:43 open -0.83000000 -3.67256637 Cullinan Therapeutics Inc. Sell -3.0152 21.89 21.99 22.26 19.59 13.18
cgen 2.60 2.72 2026/08/28 14:29:40 open -0.15000000 -5.51470588 Compugen Ltd Sell -4.8574 2.67 2.68 2.72 2.48 2.00
cgnt 8.84 8.96 2026/08/28 15:14:06 open -0.18000000 -2.00892857 Cognyte Software Ltd. Ordinary Shares Sell -1.3516 8.91 8.98 8.65 8.95 8.86
cgnx 60.76 62.82 2026/08/28 15:25:42 open -2.20000000 -3.50206940 Cognex Corp Sell -2.8447 61.25 61.38 60.72 63.81 51.28
cgon 74.14 78.15 2026/08/28 15:25:43 open -4.87000000 -6.23160589 CG Oncology Inc. Sell -5.5743 75.38 75.45 78.08 75.04 55.43
cgtl 4.29 4.42 2026/08/28 14:00:38 open -0.13000000 -2.94117647 Creative Global Technology Holdings Limited Ordinary Shares Sell -2.2839 4.56 4.55 4.53 4.35 14.55
cgtx 1.02 1.07 2026/08/28 13:53:55 open -0.03000000 -2.80373832 Cognition Therapeutics Inc. Sell -2.1464 1.04 1.04 1.02 1.00 1.32
chci 19.98 20.30 2026/08/28 14:56:03 open 0.10000000 0.49261084 Comstock Holding Companies Inc. Class A Hold 1.1499 19.87 19.79 19.14 16.88 14.73
chco 143.90 143.18 2026/08/28 15:20:20 open 0.49000000 0.34222657 City Holding Co Hold 0.9995 143.43 143.48 144.24 145.10 126.31
chd 101.62 102.52 2026/08/28 15:25:40 open -0.76000000 -0.74131877 Church & Dwight Co. Inc. Hold 90.72 - 99.58 -0.0840 101.68 101.86 101.74 100.70 93.97
chdn 90.35 86.94 2026/08/28 15:20:23 open 3.83000000 4.40533701 Churchill Downs Inc Buy 5.0627 88.09 88.23 89.51 89.31 96.53
che 524.51 521.61 2026/08/28 15:25:40 open 4.63000000 0.88763636 Chemed Corporation Hold 1.5450 523.47 524.33 536.44 536.47 445.56
chef 114.35 111.32 2026/08/28 15:25:40 open 3.04750000 2.73760331 The Chef's Warehouse Inc Buy 3.3949 113.39 113.26 112.23 111.90 75.21
chgg 0.82 0.81 2026/08/28 15:14:06 open 0.04500000 5.55967383 CHEGG INC. Buy 6.2170 0.82 0.82 0.80 0.86 1.02
chh 108.92 109.73 2026/08/28 15:14:05 open 0.78000000 0.71083569 Choice Hotels Intnl. Hold 1.3682 109.07 109.11 109.72 108.23 104.33
chkp 138.77 132.59 2026/08/28 15:20:20 open 5.33500000 4.02368203 Check Point Software Technologies Ltd Buy 4.6810 137.70 137.42 131.94 131.20 160.57
chmg 82.57 82.18 2026/08/28 14:46:00 open 0.68500000 0.83353614 Chemung Financial Corp Hold 1.4909 82.37 82.37 82.05 82.28 62.23
chmi 2.92 2.93 2026/08/28 15:14:11 open 0.00500000 0.17064846 CHERRY HILL MORTGAGE INVESTMENT CORPORATION Hold 0.8280 2.93 2.93 2.93 2.69 2.54
chnr 4.17 3.97 2026/08/28 14:50:00 open -0.05000000 -1.25944584 China Natural Resources Inc. Sell -0.6021 4.00 4.01 4.10 4.00 4.07
chpt 5.60 5.82 2026/08/28 15:14:13 open -0.23500000 -4.03780069 ChargePoint Holdings Inc. Sell -3.3805 5.66 5.74 5.90 5.94 7.38
chr 1.78 1.79 2026/08/28 14:00:46 open -0.03000000 -1.67588403 Cheer Holding Inc. Class A Ordinary Share Sell -1.0186 1.80 1.80 1.84 1.86 25.27
chrd 146.07 146.24 2026/08/28 15:25:40 open 0.21000000 0.14359956 Chord Energy Corporation Hold 0.8009 145.23 145.20 144.18 140.51 116.55
chrs 1.43 1.45 2026/08/28 15:20:20 open -0.03500000 -2.41379310 Coherus BioSciences Inc. Sell -1.7565 1.44 1.44 1.41 1.35 1.57
chrw 150.73 152.32 2026/08/28 15:25:43 open -0.36000000 -0.23634454 C.H. Robinson Worldwide Inc. Hold 159.78 - 208.50 0.4210 150.35 150.35 146.92 147.56 163.69
chscn 25.04 25.16 2026/08/28 13:53:54 open -0.06000000 -0.23847377 CHS Inc Preferred Class B Series 2 Reset Rate Hold 0.4188 25.06 25.06 25.12 25.17 25.10
chsn 1.06 1.06 2026/08/28 14:56:00 open 0 0 Chanson International Holding Class Hold 0.6573 1.08 1.07 1.10 1.08 139.26
cht 42.98 42.98 2026/08/28 15:20:23 open 0 0 CHUNGHWA TELECOM CO. LTD Hold 0.6573 43.10 43.07 43.09 42.81 42.93
chtr 153.85 149.02 2026/08/28 15:25:41 open 5.57500000 3.74110858 Charter Comm Inc Del CL A New Buy 125.54 - 244.69 4.3984 152.62 152.02 151.85 151.05 199.21
chwy 23.36 22.90 2026/08/28 15:25:40 open 0.56500000 2.46724891 Chewy Inc. Buy 3.1246 23.43 23.25 23.73 23.20 29.24
ci 278.68 280.68 2026/08/28 15:20:21 open 1.09000000 0.38834260 The Cigna Group Hold 270.73 - 304.50 1.0457 278.77 278.79 279.05 280.02 278.30
cia 3.95 3.97 2026/08/28 15:20:20 open 0.01000000 0.25188917 Citizens Inc. Hold 0.9092 3.95 3.95 3.90 4.04 5.22
cib 97.09 99.31 2026/08/28 15:25:43 open -1.55000000 -1.56076931 Bancolombia S.A. Sell -0.9034 97.78 97.88 100.66 95.40 70.46
cien 379.65 400.42 2026/08/28 15:25:40 open -20.33500000 -5.07841766 Ciena Corporation Sell -4.4211 386.93 389.71 390.03 398.98 324.05
cifr 15.25 16.19 2026/08/28 15:25:41 open -1.46500000 -9.04879555 Cipher Mining Inc. Sell 16.92 - 29.18 -8.3915 15.92 15.97 15.92 17.68 17.07
cig 1.98 1.99 2026/08/28 15:20:22 open 0.01000000 0.50251256 Companhia Energetica De Minas Gerais-CEMIG Hold 1.1598 1.97 1.97 1.97 2.02 2.17
cim 11.55 11.57 2026/08/28 15:06:20 open 0.03500000 0.30250648 Chimera Investment Corp. Hold 0.9598 11.54 11.55 11.55 11.87 12.97
cinf 171.84 173.53 2026/08/28 15:25:41 open -0.65000000 -0.37458579 Cincinnati Financial Corp Hold 156.83 - 192.03 0.2827 172.16 172.10 171.23 173.52 164.22
cing 5.35 5.48 2026/08/28 14:29:39 open -0.11440000 -2.08759124 Cingulate Inc. Sell -1.4303 5.39 5.39 5.54 5.22 4.84
cint 3.46 3.45 2026/08/28 13:02:38 open 0 0 CI&T Inc Hold 0.6573 3.44 3.44 3.55 3.57 4.36
cion 7.39 7.41 2026/08/28 15:14:12 open -0.01100000 -0.14844804 CION Investment Corporation Hold 0.5089 7.44 7.43 7.39 7.12 8.27
ciso 0.23 0.23 2026/08/28 13:53:51 open 0 0 CISO Global Inc. Hold 0.6573 0.23 0.23 0.22 0.25 0.52
ciss 1.79 1.88 2026/08/28 15:14:12 open -0.37000000 -19.68085106 C3is Inc. Sell -19.0235 1.87 1.86 2.51 3.22 4,131.25
civb 27.49 27.54 2026/08/28 15:14:04 open 0.11000000 0.39941903 Civista Bancshares Inc. Hold 1.0567 27.53 27.52 27.48 28.20 24.18
cjmb 2.15 2.20 2026/08/28 09:29:27 extend-hours -0.09000000 -4.09090909 Callan JMB Inc. Sell -3.4336 2.12 2.13 2.22 1.98 2.14
cl 90.85 91.40 2026/08/28 15:25:40 open -0.11000000 -0.12035011 Colgate-Palmolive Company Hold 81.81 - 95.13 0.5370 91.11 91.08 91.49 91.71 86.50
clar 3.80 3.75 2026/08/28 15:25:42 open 0.04000000 1.06666667 Clarus Corporation Buy 1.7240 3.79 3.80 3.77 3.62 3.30
clb 12.30 12.33 2026/08/28 15:25:40 open 0.02000000 0.16220600 Core Laboratories Inc. Hold 0.8195 12.34 12.35 12.22 11.87 14.45
clbk 11.68 11.74 2026/08/28 15:25:43 open -0.06000000 -0.51107325 Columbia Financial Inc. Hold 0.1462 11.70 11.69 11.71 11.38 16.22
clbt 12.03 12.28 2026/08/28 15:20:22 open -0.24500000 -1.99511401 Cellebrite DI Ltd. Class Sell -1.3378 12.16 12.18 11.64 13.01 15.22
cldx 39.48 40.33 2026/08/28 15:20:21 open -1 -2.47954376 Celldex Therapeutics Inc Sell -1.8222 39.93 39.89 40.43 40.30 30.33
clf 11.65 11.90 2026/08/28 15:25:40 open -0.18500000 -1.55462185 Cleveland-Cliffs Inc. Sell -0.8973 11.66 11.73 11.52 11.72 11.61
clfd 29.22 29.70 2026/08/28 15:25:43 open -0.73000000 -2.45791246 Clearfield Inc. Sell -1.8006 29.42 29.48 28.83 28.60 32.58
clgn 0.33 0.29 2026/08/28 14:38:57 open 0.0343 11.86440678 CollPlant Biotechnologies Ltd Ordinary Shares Buy 12.5217 0.30 0.30 0.30 0.31 1.21
clh 311.53 312.47 2026/08/28 15:25:42 open -0.29000000 -0.09280891 Clean Harbors Inc Hold 0.5645 310.33 310.54 312.41 313.96 269.46
clik 1.36 1.42 2026/08/28 08:31:31 extend-hours 0.04000000 2.81709980 Click Holdings Limited Ordinary Share Buy 3.4744 1.39 1.38 1.36 1.40 4.29
clmb 28.37 28.95 2026/08/28 14:55:58 open -0.66000000 -2.27979275 Climb Global Solutions Inc. Sell -1.6225 28.57 28.59 28.02 27.97 25.63
clmt 47.66 46.26 2026/08/28 15:20:20 open 1.92000000 4.15045396 Calumet Inc. Buy 4.8078 47.93 47.55 47.47 45.65 28.83
clne 1.64 1.60 2026/08/28 15:25:43 open 0.03500000 2.18750000 Clean Energy Fuels Corp. Buy 2.8448 1.62 1.62 1.61 1.72 2.25
clnn 4.20 4.43 2026/08/28 14:00:43 open -0.24500000 -5.53047404 Clene Inc. Sell -4.8732 4.38 4.38 4.43 4.61 6.34
clov 4.26 4.18 2026/08/28 15:25:41 open 0.03770000 0.90191388 Clover Health Investments Corp Hold 1.5592 4.24 4.23 4.19 4.39 3.12
clpr 3.32 3.43 2026/08/28 14:38:53 open -0.07000000 -2.04081633 Clipper Realty Inc. Sell -1.3835 3.40 3.37 3.37 3.13 3.43
clps 1.04 1.07 2026/08/28 12:08:30 open 0 0 CLPS Incorporation Sell 0.6573 1.06 1.06 1.06 0.93 0.94
clpt 15.59 15.73 2026/08/28 15:14:09 open -0.375 -2.38397966 ClearPoint Neuro Inc. Sell -1.7267 15.80 15.83 15.91 15.10 14.65
clrb 2.54 2.55 2026/08/28 13:17:45 open -0.01000000 -0.39215686 Cellectar Biosciences INC NEW Hold 0.2652 2.52 2.52 2.54 2.57 3.31
clro 5.36 5.90 2026/08/28 15:25:44 open -0.47000000 -7.96610169 ClearOne Inc. (DE) Sell -7.3088 5.82 5.88 5.85 6.13 4.65
cls 300.50 315.00 2026/08/28 15:20:22 open -16.85000000 -5.34920635 Celestica Inc. Sell -4.6919 305.34 308.91 303.96 316.39 312.17
clsk 11.57 12.58 2026/08/28 15:25:40 open -1.32990000 -10.57154213 CLEANSPARK INC Sell 11.37 - 18.81 -9.9142 12.24 12.35 12.24 12.36 12.93
clst 17.99 17.62 2026/08/28 07:55:49 extend-hours 0.57660000 3.27241771 Catalyst Bancorp Inc. Buy 3.9297 17.69 17.74 17.50 17.40 15.61
clvt 2.06 2.03 2026/08/28 15:20:24 open 0.02500000 1.23152709 Clarivate Plc Buy 1.8888 2.03 2.03 2.07 1.97 2.90
clw 20.89 21.08 2026/08/28 15:20:20 open -0.19000000 -0.90132827 Clearwater Paper Corporation Sell -0.2440 20.87 20.76 21.31 21.64 17.63
clx 102.94 104.02 2026/08/28 15:25:42 open -0.74000000 -0.71140165 Clorox Company Hold 86.12 - 102.17 -0.0541 102.98 103.13 104.90 103.16 106.65
clym 14.84 14.86 2026/08/28 15:25:40 open -0.23000000 -1.54777927 Climb Bio Inc. Sell -0.8905 14.86 14.92 16.25 14.87 6.95
cm 114.08 115.66 2026/08/28 15:25:43 open -0.63000000 -0.54469998 Canadian Imperial Bank of Commerce Hold 0.1126 113.86 113.67 116.01 118.15 97.84
cmbt 18.34 18.58 2026/08/28 15:25:44 open 0.06500000 0.34983854 CMB.TECH NV Hold 1.0072 18.45 18.53 18.13 17.24 12.82
cmc 67.82 68.90 2026/08/28 15:20:23 open -0.90500000 -1.31349782 Commercial Metals Company Sell -0.6562 67.97 67.96 67.18 69.93 66.40
cmco 18.05 18.39 2026/08/28 15:25:43 open -0.33000000 -1.79445351 Columbus McKinnon Corp/NY Sell -1.1371 18.11 18.23 17.93 18.82 16.72
cmcsa 27.08 26.74 2026/08/28 15:25:41 open 0.66500000 2.48691099 Comcast Corp Buy 22.32 - 31.64 3.1442 26.81 26.71 26.93 25.86 28.20
cme 285.93 281.20 2026/08/28 15:25:41 open 4.91500000 1.74786629 CME Group Inc. Buy 218.58 - 305.12 2.4052 284.16 284.53 279.83 272.37 276.63
cmg 37.99 37.60 2026/08/28 15:25:40 open 0.76500000 2.03457447 Chipotle Mexican Grill Inc. Buy 28.18 - 36.63 2.6919 37.98 37.72 37.50 35.70 35.99
cmi 565.20 576.96 2026/08/28 15:25:43 open -8.68500000 -1.50530366 Cummins Inc. Sell 630.52 - 727.59 -0.8480 570.25 569.30 574.43 612.00 553.48
cmnd 1.79 1.82 2026/08/28 10:48:32 open -0.06000000 -3.29670330 Clearmind Medicine Inc. Common Shares Sell -2.6394 1.80 1.79 1.74 1.74 99.22
cmp 24.87 25.08 2026/08/28 15:25:42 open -0.04500000 -0.17942584 Compass Minerals International Inc. Hold 0.4779 24.94 25.00 24.90 26.76 23.97
cmpr 88.73 89.00 2026/08/28 15:25:42 open -0.08000000 -0.08988764 Cimpress PLC Ordinary Shares (Ireland) Hold 0.5674 89.00 88.99 88.05 93.04 79.41
cmpx 2.44 2.51 2026/08/28 15:14:05 open -0.08500000 -3.38645418 Compass Therapeutics Inc. Sell -2.7291 2.47 2.49 2.45 2.23 3.84
cmre 15.42 15.43 2026/08/28 15:25:41 open 0.07000000 0.45366170 Costamare Inc. Hold 1.1110 15.45 15.46 15.43 15.19 14.99
cms 68.08 68.76 2026/08/28 15:25:40 open -0.28500000 -0.41448517 CMS Energy Corporation Hold 70.22 - 78.81 0.2428 68.31 68.25 68.50 70.08 73.59
cmtl 1.68 1.75 2026/08/28 15:20:24 open -0.07000000 -4.00000000 Comtech Telecommunications Sell -3.3427 1.71 1.71 1.75 1.73 3.40
cna 49.18 49.20 2026/08/28 15:25:40 open 0.21500000 0.43699187 CNA Financial Corporation Hold 1.0943 49.10 49.09 49.21 50.71 47.49
cnc 65.35 65.41 2026/08/28 15:25:41 open -0.01000000 -0.01528818 Centene Corporation Hold 38.31 - 68.72 0.6420 64.73 64.84 65.21 65.05 46.61
cnck 2.15 2.10 2026/08/28 15:14:06 open 0.03640000 1.73333333 Coincheck Group N.V. Ordinary Shares Buy 2.3907 2.14 2.13 2.11 2.04 2.74
cndt 1.74 1.75 2026/08/28 14:56:00 open 0 0 Conduent Incorporated Hold 0.6573 1.74 1.74 1.67 1.63 1.86
cnet 1.44 1.49 2026/08/28 13:55:50 open -0.01990000 -1.33557047 ZW Data Action Technologies Inc. Sell -0.6783 1.47 1.45 1.42 1.41 1.31
cney 0.59 0.61 2026/08/28 13:45:58 open -0.03120000 -5.11475410 CN Energy Group Inc. Class Sell -4.4574 0.60 0.59 0.63 0.63 1.11
cnh 11.70 11.55 2026/08/28 15:25:40 open 0.29500000 2.55411255 CNH INDUSTRIAL N.V. Buy 3.2114 11.50 11.52 11.65 11.03 10.74
cni 125.80 126.89 2026/08/28 15:25:40 open -0.68000000 -0.53589723 Canadian National Railway Hold 0.1214 125.54 125.59 127.34 127.22 107.36
cnk 36.12 36.79 2026/08/28 15:25:41 open -0.49500000 -1.34547431 Cinemark Holdings Inc. Sell -0.6882 36.42 36.42 37.06 36.82 28.77
cnm 42.83 43.91 2026/08/28 15:25:40 open -0.90000000 -2.04964701 Core & Main Inc. Sell -1.3923 42.95 42.92 43.85 44.81 50.97
cnmd 50.23 50.20 2026/08/28 15:20:21 open -0.10000000 -0.19920319 CONMED Corporation Hold 0.4581 50.29 50.32 50.78 49.42 42.37
cnne 15.66 15.39 2026/08/28 15:20:23 open 0.20000000 1.29954516 Cannae Holdings Inc. Buy 1.9569 15.59 15.61 15.51 15.02 15.20
cno 55.50 55.33 2026/08/28 15:20:24 open 0.34500000 0.62353154 CNO Financial Group Inc. Hold 1.2809 55.32 55.29 54.54 54.89 44.56
cnob 31.93 32.00 2026/08/28 15:25:44 open 0 0 Center Bancorp Inc Hold 0.6573 31.92 31.92 32.05 32.59 27.96
cnp 39.38 39.63 2026/08/28 15:25:40 open 0.06000000 0.15140045 CenterPoint Energy Inc. Hold 41.29 - 45.04 0.8087 39.41 39.37 39.16 40.32 40.82
cnq 48.82 49.76 2026/08/28 15:25:40 open -0.94000000 -1.88906752 Canadian Natural Resources Limited Sell -1.2317 49.03 49.27 50.00 48.30 40.17
cnr 100.82 102.00 2026/08/28 15:25:40 open -0.76000000 -0.74509804 Core Natural Resources Inc. Hold -0.0878 100.96 100.96 98.15 92.26 86.64
cns 83.11 83.13 2026/08/28 15:25:40 open 0.61000000 0.73379045 Cohen & Steers Inc. Hold 1.3911 83.00 83.13 82.80 83.05 69.94
cnsp 5.65 5.70 2026/08/28 14:31:45 open 0.27260000 4.78245614 CNS Pharmaceuticals Inc. Buy 5.4398 5.66 5.76 5.72 5.67 5.41
cntx 0.39 0.41 2026/08/28 15:25:42 open -0.02945000 -7.18292683 Context Therapeutics Inc. Sell -6.5256 0.40 0.41 0.44 0.50 1.52
cnty 1.25 1.26 2026/08/28 04:15:57 extend-hours 0.01000000 0.79535513 Century Casinos Inc Hold 1.4527 1.25 1.25 1.26 1.24 1.63
cnvs 2.41 2.41 2026/08/28 11:49:33 open -0.01000000 -0.41493776 Cineverse Corp. Class A Hold 0.2424 2.42 2.43 2.46 2.57 2.78
cnx 36.39 36.32 2026/08/28 15:25:40 open 0.27000000 0.74339207 CNX Resources Corporation Hold 1.4007 36.27 36.26 36.22 35.86 36.03
cnxc 29.41 28.25 2026/08/28 15:20:20 open 1.32500000 4.69026549 Concentrix Corporation Buy 5.3476 29.26 29.33 27.28 25.92 34.08
cnxn 80.03 81.16 2026/08/28 15:14:05 open -0.44000000 -0.54213898 PC Connection Inc Hold 0.1152 80.36 80.31 79.03 81.41 65.49
coch 0.73 0.76 2026/08/28 11:38:58 open -0.01495000 -1.96969697 Envoy Medical Inc. Class A Sell -1.3124 0.73 0.73 0.74 0.72 0.76
coco 61.73 61.90 2026/08/28 15:25:42 open 0.17000000 0.27463651 The Vita Coco Company Inc. Hold 0.9320 61.41 61.35 62.71 63.66 55.37
cocp 1.16 1.18 2026/08/28 14:18:57 open 0 0 Cocrystal Pharma Inc. Hold 0.6573 1.14 1.13 1.13 1.06 1.11
coda 10.05 10.36 2026/08/28 15:20:22 open -0.38000000 -3.66795367 Coda Octopus Group Inc. Sell -3.0106 10.24 10.16 10.14 10.30 10.29
codi 11.40 11.50 2026/08/28 14:56:01 open 0.19000000 1.65217391 Compass Diversified Buy 2.3095 11.47 11.45 11.46 11.37 8.45
codx 1.20 1.26 2026/08/28 14:29:41 open -0.05000000 -3.96825397 Co-Diagnostics Inc. Sell 1.28 - 11.19 -3.3109 1.21 1.21 1.23 1.36 5.58
cof 216.70 217.32 2026/08/28 15:25:40 open -0.04500000 -0.02070679 Capital One Financial Hold 177.62 - 211.93 0.6366 217.67 217.44 216.88 217.80 209.54
cofs 33.43 33.43 2026/08/28 15:14:04 open 0.19000000 0.56835178 CHOICEONE FINANCIAL Hold 1.2257 33.40 33.39 33.31 33.82 30.52
cogt 34.58 36.66 2026/08/28 15:20:21 open -2.43000000 -6.62847791 Cogent Biosciences Inc. Sell -5.9712 35.42 35.62 36.36 38.11 31.90
cohr 279.49 289.44 2026/08/28 15:25:41 open -15.46000000 -5.34134881 Coherent Corp. Sell 276.96 - 426.89 -4.6840 285.04 285.43 287.28 307.63 231.35
cohu 48.15 51.08 2026/08/28 15:25:40 open -3.54000000 -6.93030540 Cohu Inc Sell -6.2730 50.14 50.31 51.30 52.66 36.29
coin 178.35 186.03 2026/08/28 15:25:40 open -12.21000000 -6.56363392 Coinbase Global Inc. Class A Sell 142.52 - 216.60 -5.9063 182.78 183.56 183.92 162.54 221.31
coke 198.11 195.30 2026/08/28 15:20:21 open 3.42000000 1.75115207 Coca-Cola Consolidated Inc. Buy 2.4085 197.23 197.53 194.08 191.35 167.85
colb 30.21 30.41 2026/08/28 15:25:42 open -0.49500000 -1.62775403 Columbia Banking Systems Inc Sell -0.9704 30.24 30.21 30.58 31.23 28.69
coll 25.43 26.32 2026/08/28 15:25:40 open -1.01000000 -3.83738602 Collegium Pharmaceutical Inc. Sell -3.1801 25.83 25.79 26.88 29.13 37.52
colm 58.28 57.34 2026/08/28 15:25:41 open 1.37000000 2.38925706 Columbia Sportswear Co Buy 3.0466 58.01 58.04 58.74 58.52 57.30
comp 11.07 11.15 2026/08/28 15:25:40 open -0.04500000 -0.40358744 Compass Inc. Hold 0.2537 11.18 11.14 11.45 11.98 9.70
con 34.35 34.92 2026/08/28 15:14:08 open -0.34000000 -0.97365407 Concentra Group Holdings Parent Inc. Hold -0.3163 34.45 34.49 34.82 34.13 24.29
coo 71.45 71.18 2026/08/28 15:25:42 open 0.49500000 0.69542006 The Cooper Companies Inc. Hold 58.98 - 74.20 1.3527 71.05 71.19 73.31 74.02 72.43
cook 55.49 56.41 2026/08/28 14:56:01 open -0.56000000 -0.99273179 Traeger Inc. Hold -0.3354 55.91 55.71 56.03 58.94 54.30
coot 0.46 0.46 2026/08/28 09:24:58 extend-hours 0.00750000 1.61812298 Australian Oilseeds Holdings Limited Ordinary Shares Buy 2.2754 0.46 0.46 0.45 0.42 0.66
cop 130.16 129.95 2026/08/28 15:25:40 open 0.63000000 0.48480185 ConocoPhillips Hold 103.22 - 128.25 1.1421 130.29 130.05 131.73 125.99 108.37
cor 321.98 322.30 2026/08/28 15:25:41 open 0.48000000 0.14892957 Cencora Inc. Hold 252.74 - 323.01 0.8062 321.99 321.79 323.41 317.04 322.10
cort 114.50 117.14 2026/08/28 15:25:40 open -2.32000000 -1.98053611 Corcept Therapeutics Inc. Sell -1.3232 114.55 115.65 120.05 115.30 68.33
corz 16.35 17.37 2026/08/28 15:25:43 open -1.23500000 -7.10995970 Core Scientific Inc. Sell 19.56 - 29.16 -6.4526 16.62 16.93 17.40 19.20 18.82
cosm 0.22 0.22 2026/08/28 14:49:55 open 0.01090000 4.90107914 Cosmos Holdings Inc. Buy 5.5584 0.23 0.22 0.22 0.22 0.48
cost 945.22 938.94 2026/08/28 15:25:42 open 10.61000000 1.13000367 Costco Wholesale Corp Buy 912.97 - 1,094.32 1.7873 946.11 944.64 952.48 950.69 946.69
coty 2.83 2.82 2026/08/28 15:20:20 open 0.08000000 2.83687943 COTY INC Buy 3.4942 2.80 2.79 2.75 2.79 2.97
cour 6.56 6.47 2026/08/28 15:20:21 open 0.16500000 2.55023184 Coursera Inc. Buy 3.2076 6.54 6.51 6.20 5.89 7.24
coya 4.60 4.82 2026/08/28 14:56:00 open -0.27000000 -5.60165975 Coya Therapeutics Inc. Sell -4.9443 4.73 4.78 4.88 4.67 5.25
cp 93.93 94.11 2026/08/28 15:25:41 open 0.11000000 0.11688450 Canadian Pacific Kansas City Limited Hold 0.7742 93.60 93.62 94.61 92.81 81.12
cpa 130.16 132.21 2026/08/28 15:20:21 open -0.95000000 -0.71855382 Copa Holdings S.A. Hold -0.0612 130.57 130.42 131.46 135.85 129.06
cpac 12.63 12.48 2026/08/28 14:00:39 open 0.00500000 0.04006410 CEMENTOS PACASMAYO S.A.A. Hold 0.6974 12.44 12.44 12.15 11.90 9.77
cpay 407.70 406.00 2026/08/28 15:25:41 open 4.15000000 1.02216749 Corpay Inc. Buy 303.68 - 371.81 1.6795 406.87 407.32 410.23 403.43 322.50
cpb 23.49 23.32 2026/08/28 15:25:41 open 0.18500000 0.79331046 The Campbell's Company Hold 20.00 - 23.47 1.4506 23.41 23.40 23.59 23.12 26.06
cpbi 20.99 20.92 2026/08/28 10:39:21 open -0.01570000 -0.07504780 Central Plains Bancshares Inc. Hold 0.5823 20.92 20.92 20.96 20.71 17.64
cpf 37.72 37.80 2026/08/28 14:45:57 open 0.02000000 0.05291005 Central Pacific Financial Corporation Hold 0.7102 37.81 37.80 37.75 38.45 33.12
cpix 8.60 8.70 2026/08/28 15:25:44 open -0.01500000 -0.17241379 Cumberland Pharmaceuticals Inc Hold 0.4849 8.78 8.81 8.41 7.71 4.61
cpk 132.06 134.02 2026/08/28 15:14:04 open -0.91000000 -0.67900313 Chesapeake Utilities Hold -0.0217 133.03 132.87 134.02 133.62 129.03
cpng 16.59 16.26 2026/08/28 15:25:40 open 0.375 2.30627306 Coupang Inc. Buy 2.9636 16.53 16.41 16.48 16.33 22.26
cpop 0.35 0.34 2026/08/28 12:58:35 open -0.00590000 -1.72868444 Pop Culture Group Co. Ltd Class Sell -1.0714 0.35 0.35 0.35 0.37 4.34
cpri 13.52 13.31 2026/08/28 15:25:40 open 0.36500000 2.74229902 Capri Holdings Limited Buy 3.3996 13.41 13.37 13.49 14.75 19.83
cprt 33.16 32.86 2026/08/28 15:25:41 open 0.41500000 1.26312586 Copart Inc Buy 27.28 - 34.40 1.9204 33.02 33.00 33.16 31.46 37.16
cps 26.81 26.72 2026/08/28 15:25:41 open 0.48000000 1.79640719 Cooper-Standard Automotive Inc. Buy 2.4537 26.77 26.80 26.81 28.82 31.49
cpsh 3.80 3.93 2026/08/28 13:56:00 open -0.125 -3.18066158 CPS Technologies Corp. Sell -2.5233 3.86 3.84 3.90 4.08 4.48
cpss 9.50 9.47 2026/08/28 14:38:56 open 0.07320000 0.77296727 Consumer Portfolio Services Hold 1.4303 9.52 9.55 9.36 9.43 8.72
cqp 68.41 67.51 2026/08/28 15:20:20 open 0.06000000 0.08887572 Cheniere Energy Partners LP Hold 0.7462 68.09 68.18 68.27 67.28 59.45
cr 207.35 210.09 2026/08/28 15:25:41 open -2.18000000 -1.03765053 Crane Company Hold -0.3803 207.38 207.56 207.74 213.42 191.20
crai 174.29 172.78 2026/08/28 15:25:41 open 2.02500000 1.17201065 CRA International Inc. Buy 1.8293 174.03 174.40 173.68 173.62 175.80
crbg 32.75 32.52 2026/08/28 15:25:44 open 0.12000000 0.36900369 Corebridge Financial Inc. Hold 1.0263 32.70 32.72 32.27 32.81 29.78
crbp 11.10 11.13 2026/08/28 15:25:41 open -0.02000000 -0.17969452 Corbus Pharmaceuticals Holdings Inc. Hold 0.4776 11.00 11.05 10.98 10.13 9.79
crbu 1.62 1.66 2026/08/28 15:20:23 open -0.03500000 -2.10843373 Caribou Biosciences Inc. Sell -1.4511 1.62 1.63 1.66 1.59 1.88
crc 52.11 53.02 2026/08/28 15:25:41 open -0.78000000 -1.47114296 California Resources Corporation Sell -0.8138 52.47 52.56 52.48 52.68 54.56
crct 5.76 5.68 2026/08/28 15:25:41 open 0.07500000 1.32042254 Cricut Inc. Class A Buy 1.9777 5.73 5.74 5.73 5.53 4.83
crd.a 13.09 13.14 2026/08/28 12:46:33 open 0.01000000 0.07610350 Crawford & Company Class A Hold 0.7334 13.17 13.43 13.16 12.84 10.98
crd.b 12.13 11.90 2026/08/28 13:24:42 open 0.39000000 3.27731092 Crawford & Company Class B Buy 3.9346 12.13 12.14 12.02 11.89 10.36
crdf 0.95 0.99 2026/08/28 13:04:36 open -0.03590000 -3.62516409 Cardiff Oncology Inc. Sell -2.9678 0.97 0.98 0.97 0.93 1.82
crdl 1.94 2.06 2026/08/28 15:14:12 open -0.11500000 -5.58252427 Cardiol Therapeutics Inc. Class A Common Shares Sell -4.9252 1.98 1.99 1.98 1.66 1.19
crdo 231.77 238.57 2026/08/28 15:25:40 open -7.78500000 -3.26319319 Credo Technology Group Holding Ltd Ordinary Shares Sell 156.27 - 302.52 -2.6059 234.98 235.03 229.65 235.76 171.51
cresy 11.03 11.26 2026/08/28 15:14:05 open -0.18000000 -1.59857904 Cresud SA Sell -0.9413 11.06 11.05 11.20 10.98 11.55
crex 2.80 2.85 2026/08/28 12:08:18 open -0.06500000 -2.28070175 CREATIVE REALITIES INC. Sell -1.6234 2.89 2.89 2.87 3.03 3.13
crgo 1.27 1.29 2026/08/28 07:06:03 extend-hours 0.04000000 3.10077519 Freightos Limited Ordinary shares Buy 3.7581 1.30 1.30 1.34 1.29 2.20
crgy 13.54 13.65 2026/08/28 15:25:41 open -0.10000000 -0.73260073 Crescent Energy Company Hold -0.0753 13.49 13.52 13.64 12.55 10.72
crh 95.83 96.10 2026/08/28 15:25:40 open 0.35000000 0.36420395 CRH Public Limited Company Hold 1.0215 95.45 95.58 95.91 96.70 113.02
cri 33.80 33.68 2026/08/28 15:20:24 open 0.37000000 1.09857482 Carter's Inc. Buy 1.7559 33.71 33.76 34.24 37.37 34.21
cris 1.50 1.51 2026/08/28 12:32:06 open -0.02000000 -1.32450331 Curis Inc Sell -0.6672 1.49 1.50 1.55 2.79 18.12
crk 14.39 14.63 2026/08/28 15:25:40 open -0.25 -1.70881750 Comstock Resources Inc. Sell -1.0515 14.54 14.52 14.37 13.88 18.71
crl 291.83 291.66 2026/08/28 15:14:05 open -5.23000000 -1.79318384 Charles River Laboratories International Inc. Sell 149.93 - 233.60 -1.1359 292.39 293.23 295.88 273.52 195.25
crm 258.36 250.47 2026/08/28 15:25:40 open 6.04000000 2.41146644 Salesforce Inc. Buy 150.12 - 209.60 3.0688 256.22 255.94 223.50 208.30 216.20
crmd 8.30 8.28 2026/08/28 15:25:43 open 0.03500000 0.42270531 CorMedix Inc. Hold 1.0800 8.30 8.32 8.34 7.80 9.26
crml 7.16 7.99 2026/08/28 15:25:44 open -0.86750000 -10.85732165 Critical Metals Corp. Ordinary Shares Sell -10.2000 7.67 7.74 7.54 6.77 9.14
crmt 2.35 2.34 2026/08/28 15:06:19 open 0.04710000 2.01282051 America's Car Mart Inc Buy 2.6701 2.37 2.37 2.30 2.84 18.03
crnc 8.54 8.41 2026/08/28 15:14:07 open 0.13000000 1.54577883 Cerence Inc. Buy 2.2031 8.44 8.46 8.11 8.66 10.11
crnt 2.09 2.12 2026/08/28 15:25:43 open -0.05000000 -2.35849057 Ceragon Networks Ltd Sell -1.7012 2.11 2.10 2.09 2.15 2.31
crnx 84.86 84.86 2026/08/28 15:25:42 open 0.01000000 0.01178412 Crinetics Pharmaceuticals Inc. Hold 0.6691 84.85 84.85 84.81 84.37 47.36
cron 3.36 3.40 2026/08/28 15:06:21 open -0.01500000 -0.44117647 Cronos Group Inc. Common Share Hold 0.2161 3.35 3.35 3.42 3.14 2.70
crox 123.49 122.98 2026/08/28 15:25:40 open 1.78000000 1.44738982 Crocs Inc. Buy 2.1047 122.92 123.15 123.28 128.40 97.96
crs 477.28 489.74 2026/08/28 15:25:40 open -12.48000000 -2.54829093 Carpenter Technology Corp Sell -1.8910 480.98 481.29 484.50 520.89 388.97
crsp 57.87 58.22 2026/08/28 15:25:43 open -1.60000000 -2.74819650 CRISPR Therapeutics AG Sell 47.59 - 61.89 -2.0909 58.41 58.59 58.93 54.41 54.83
crsr 11.91 12.00 2026/08/28 15:14:05 open 0.01000000 0.08333333 Corsair Gaming Inc. Hold 0.7407 11.94 11.94 11.55 12.14 8.12
crto 17.53 17.15 2026/08/28 15:25:44 open 0.32000000 1.86588921 Criteo S.A. Buy 2.5232 17.26 17.28 17.21 18.78 20.02
crus 108.59 110.85 2026/08/28 15:25:41 open -2.18000000 -1.96662156 Cirrus Logic Inc Sell -1.3093 108.92 109.14 111.31 119.78 134.32
crvl 69.44 69.33 2026/08/28 15:25:40 open -0.12990000 -0.18736478 Corvel Corp Hold 0.4700 69.73 69.63 70.14 65.61 66.80
crvo 2.62 2.64 2026/08/28 14:07:53 open -0.04000000 -1.51515152 CervoMed Inc. Sell -0.8578 2.58 2.60 2.63 2.68 5.44
crvs 14.02 14.60 2026/08/28 15:20:20 open -0.68000000 -4.65753425 Corvus Pharmaceuticals Inc. Sell -4.0002 14.28 14.34 14.45 14.14 12.43
crwd 217.64 228.23 2026/08/28 15:25:40 open -10.67400000 -4.67686106 CrowdStrike Holdings Inc. Class A Sell 108.29 - 210.73 -4.0195 223.05 223.28 200.33 206.21 138.64
crws 2.89 2.91 2026/08/28 14:00:43 open -0.02000000 -0.68728522 Crown Crafts Inc Hold -0.0300 2.89 2.89 2.93 2.93 2.85
csai 4.93 5.30 2026/08/28 13:12:40 open -0.23000000 -4.33962264 Cloudastructure Inc. Class A Sell -3.6823 5.22 5.22 5.16 5.81 23.19
csbr 5.03 5.10 2026/08/28 12:08:23 open -0.03500000 -0.68627451 Champions Oncology Inc. Hold -0.0290 5.00 4.98 4.98 5.12 6.22
csco 109.86 112.31 2026/08/28 15:25:42 open -2.28000000 -2.03009527 Cisco Systems Inc. (DE) Sell 86.86 - 130.00 -1.3728 111.21 111.76 111.32 114.23 88.95
csgp 32.41 31.71 2026/08/28 15:25:43 open 0.99000000 3.12204352 CoStar Group Inc Buy 27.68 - 40.06 3.7794 31.93 31.82 32.28 31.19 52.41
csiq 13.09 13.65 2026/08/28 15:25:40 open -0.85000000 -6.22710623 Canadian Solar Inc. Common Shares (ON) Sell -5.5698 13.22 13.51 14.02 14.76 17.21
csl 358.21 362.52 2026/08/28 15:25:44 open -2.48000000 -0.68410019 Carlisle Companies Inc. Hold -0.0268 360.74 360.74 363.99 369.17 348.51
cspi 7.76 7.96 2026/08/28 14:49:56 open 0.25000000 3.14070352 CSP Inc. Buy 3.7980 7.94 7.94 7.73 7.93 10.23
csr 52.71 52.45 2026/08/28 15:20:21 open 0.09000000 0.17159199 Centerspace Hold 0.8289 52.82 52.85 53.52 54.80 61.17
cste 3.14 3.22 2026/08/28 14:55:57 open -0.08000000 -2.48447205 Caesarstone Ltd. Sell -1.8272 3.15 3.18 3.33 2.90 1.74
cstl 33.22 34.02 2026/08/28 15:25:42 open -1.00500000 -2.95414462 Castle Biosciences Inc. Sell -2.2968 33.22 33.21 34.04 31.42 28.87
cstm 26.96 27.52 2026/08/28 15:20:20 open -0.39000000 -1.41715116 Constellium SE Class Sell -0.7598 27.32 27.32 27.07 28.25 23.48
csv 34.08 34.28 2026/08/28 15:14:06 open -0.14000000 -0.40840140 Carriage Services Inc. Hold 0.2489 34.31 34.25 34.48 36.23 42.79
cswc 25.52 25.60 2026/08/28 14:38:52 open 0.11500000 0.44925385 Capital Southwest Corp Hold 1.1066 25.59 25.56 25.27 24.81 22.79
csx 51.32 51.82 2026/08/28 15:25:40 open -0.25500000 -0.49208800 CSX Corporation Hold 43.18 - 50.89 0.1652 51.24 51.31 51.52 50.74 41.31
ctapb 65.46 65.50 2026/08/28 12:55:20 open 0.34000000 0.51908397 EIDP Inc. $4.50 Series Hold 1.1764 0.00 0.00 65.19 65.17 68.06
ctas 204.62 205.50 2026/08/28 15:25:43 open 0.31000000 0.15085158 Cintas Corp Hold 163.55 - 206.25 0.8082 204.70 204.80 205.13 203.17 189.22
ctkb 4.66 4.62 2026/08/28 15:14:10 open 0.03500000 0.75757576 Cytek Biosciences Inc. Hold 1.4149 0.00 0.00 4.60 4.51 4.47
ctmx 3.27 3.40 2026/08/28 15:20:20 open -0.14000000 -4.11764706 CytomX Therapeutics Inc. Sell -3.4603 3.32 3.31 3.32 3.29 3.93
ctnm 17.24 17.06 2026/08/28 15:25:43 open -0.04000000 -0.23446659 Contineum Therapeutics Inc. Class A Hold 0.4229 0.00 0.00 17.03 15.83 13.37
ctnt 1.51 1.50 2026/08/28 14:38:59 open 0.01000000 0.66666667 Cheetah Net Supply Chain Service Inc. Class A Hold 1.3240 1.50 1.50 1.53 1.69 183.45
cto 21.59 21.54 2026/08/28 15:20:21 open 0.125 0.58031569 CTO Realty Growth Inc. Hold 1.2376 21.64 21.67 21.77 21.85 19.11
ctor 0.79 0.80 2026/08/28 13:04:36 open -0.01345000 -1.68125000 Citius Oncology Inc. Sell -1.0239 0.78 0.77 0.78 0.76 1.14
ctos 9.13 9.68 2026/08/28 15:25:42 open -0.52000000 -5.37190083 Custom Truck One Source Inc. Sell -4.7146 9.28 9.28 9.59 10.00 7.78
ctri 20.39 21.00 2026/08/28 15:25:42 open -0.73000000 -3.47619048 Centuri Holdings Inc. Sell -2.8189 0.00 0.00 21.05 23.56 26.59
ctrm 2.32 2.38 2026/08/28 14:38:52 open -0.03000000 -1.26050420 Castor Maritime Inc. Sell -0.6032 2.38 2.37 2.44 2.23 2.08
ctrn 67.21 68.52 2026/08/28 15:25:44 open -1.59000000 -2.32049037 Citi Trends Inc. Sell -1.6632 68.63 68.47 70.18 70.51 46.92
cts 56.56 57.92 2026/08/28 15:20:20 open -1.10500000 -1.90780387 CTS Corporation Sell -1.2505 57.00 57.08 57.03 61.69 51.42
ctsh 64.25 64.08 2026/08/28 15:25:41 open 0.39000000 0.60861423 Cognizant Technology Solutions Hold 38.73 - 60.45 1.2659 64.64 64.63 62.89 59.61 65.22
ctso 0.34 0.33 2026/08/28 15:06:17 open -0.00045000 -0.13636364 Cytosorbents Corp. Hold 0.5210 0.34 0.34 0.36 0.37 0.63
ctva 83.34 83.18 2026/08/28 15:20:20 open 1.23000000 1.47872085 Corteva Inc. Buy 74.46 - 87.30 2.1360 82.78 82.85 82.67 79.42 75.40
ctxr 0.60 0.62 2026/08/28 13:45:57 open -0.02880000 -4.65266559 Citius Pharmaceuticals Inc. Common Sell -3.9953 0.61 0.61 0.60 0.64 0.91
cub 10.88 10.87 2026/08/28 12:49:59 open 0 0 Lionheart Holdings Class Hold 0.6573 10.88 10.88 10.87 10.85 10.70
cube 40.11 40.17 2026/08/28 15:25:40 open 0.16000000 0.39830719 CubeSmart Hold 1.0556 40.05 40.06 40.48 41.12 39.20
cubi 79.19 79.18 2026/08/28 15:25:42 open 0 0 CUSTOMERS BANCORP INC Hold 0.6573 79.00 79.05 78.95 80.63 73.10
cue 28.50 28.64 2026/08/28 14:49:58 open 0.84000000 2.93296089 Cue Biopharma Inc. Buy 3.5903 28.70 28.65 26.56 28.12 18.84
culp 3.39 3.39 2026/08/28 13:35:51 open -0.03600000 -1.06194690 Culp Inc. Sell -0.4046 3.42 3.42 3.44 3.43 3.55
curb 30.03 29.92 2026/08/28 15:25:43 open 0.16000000 0.53475936 Curbline Properties Corp. Hold 1.1921 30.08 30.03 29.88 29.99 26.21
curi 2.63 2.59 2026/08/28 15:20:23 open 0.07500000 2.89575290 CuriosityStream Inc. Class A Buy 3.5531 2.63 2.62 2.71 2.82 3.59
curr 3.39 3.53 2026/08/28 13:24:42 open -0.11500000 -3.25779037 Currenc Group Inc. Ordinary Shares Sell -2.6005 3.46 3.43 3.53 3.42 2.62
curv 2.30 2.25 2026/08/28 15:25:41 open 0.05500000 2.44444444 Torrid Holdings Inc. Buy 3.1018 2.29 2.28 2.19 2.37 1.65
cuz 29.49 29.62 2026/08/28 15:25:43 open 0.02500000 0.08440243 Cousins Properties Inc. Hold 0.7417 29.51 29.45 29.75 30.01 26.95
cvbf 22.23 22.25 2026/08/28 15:20:20 open -0.06000000 -0.26966292 CVB Financial Corp Hold 0.3877 22.26 22.25 22.38 22.61 20.14
cvco 573.23 571.13 2026/08/28 15:14:07 open 2.42000000 0.42372139 Cavco Industries Inc. Hold 1.0810 570.66 570.26 578.41 579.37 550.45
cve 31.53 31.66 2026/08/28 15:25:40 open -0.18500000 -0.58442584 Cenovus Energy Inc. Hold 0.0729 31.45 31.56 31.75 30.77 22.86
cveo 33.16 33.44 2026/08/28 15:20:21 open -0.61000000 -1.82416268 Civeo Corporation Sell -1.1668 33.31 33.32 33.67 32.66 27.53
cvgi 3.15 3.16 2026/08/28 15:06:21 open -0.06500000 -2.05696203 Commercial Vehicle Group Inc. Sell -1.3996 3.13 3.14 3.13 3.56 2.80
cvi 41.61 39.85 2026/08/28 15:25:40 open 1.89000000 4.74278545 CVR ENERGY INC. Buy 5.4001 41.23 41.34 39.45 36.60 31.85
cvkd 1.52 1.56 2026/08/28 15:14:08 open -0.03500000 -2.24358974 Cadrenal Therapeutics Inc. Sell -1.5863 1.55 1.56 1.56 1.79 7.36
cvlg 35.27 35.81 2026/08/28 15:20:23 open -0.32000000 -0.89360514 Covenant Logistics Group Inc. Hold -0.2363 35.12 35.20 35.20 35.10 29.12
cvlt 137.05 140.00 2026/08/28 15:25:43 open -2.97000000 -2.12142857 Commault Systems Inc. Sell -1.4641 137.90 138.12 134.70 134.28 125.14
cvna 73.94 74.47 2026/08/28 15:25:44 open -0.13000000 -0.17456694 Carvana Co. Hold 0.4828 74.45 74.35 73.40 70.62 71.93
cvrx 3.02 3.03 2026/08/28 15:25:42 open -0.03000000 -0.99009901 CVRx Inc. Sell -0.3328 3.04 3.05 3.11 3.30 7.22
cvs 93.22 93.40 2026/08/28 15:20:24 open 0.31000000 0.33190578 CVS HEALTH CORPORATION Hold 76.43 - 107.47 0.9892 93.48 93.43 93.45 96.74 83.71
cvv 7.06 7.35 2026/08/28 15:20:23 open -0.30000000 -4.08163265 CVD Equipment Corp. Sell -3.4243 7.26 7.29 7.36 7.64 4.90
cvx 201.23 199.98 2026/08/28 15:25:40 open 1.39500000 0.69756976 Chevron Corporation Hold 165.69 - 197.25 1.3549 201.16 200.89 201.64 198.05 175.97
cw 595.73 603.94 2026/08/28 15:25:44 open -10.20000000 -1.68890949 Curtiss-Wright Corp. Sell -1.0316 595.99 594.97 612.93 668.55 639.46
cwbc 25.98 25.91 2026/08/28 15:25:42 open -0.02000000 -0.07719027 Community West Bancshares Hold 0.5801 26.01 26.00 25.99 25.65 23.43
cwco 29.99 30.17 2026/08/28 14:56:00 open -0.14050000 -0.46569440 Consolidated Water Co Inc Hold 0.1916 30.07 30.02 29.93 30.06 33.21
cwd 0.53 0.58 2026/08/28 14:00:50 open -0.03200000 -5.51724138 CaliberCos Inc. Class A Sell -4.8599 0.56 0.56 0.55 0.52 1.67
cwen 31.64 32.51 2026/08/28 15:14:04 open -0.63180000 -1.94340203 Clearway Energy Inc. Class C Sell -1.2861 32.08 32.05 32.31 32.54 34.82
cwh 6.51 6.43 2026/08/28 15:25:41 open 0.09500000 1.47744946 Camping World Holdings Inc. Buy 2.1348 6.35 6.38 6.47 6.38 10.12
cwk 14.20 14.21 2026/08/28 15:25:42 open 0.05500000 0.38705137 Cushman & Wakefield plc Ordinary Shares Hold 1.0444 14.32 14.34 14.54 14.15 14.62
cwst 93.74 94.16 2026/08/28 15:20:21 open 1 1.06202209 Casella Waste Systems Inc Hold 1.7193 93.32 93.45 93.44 91.11 91.65
cwt 50.60 50.30 2026/08/28 15:14:11 open 0.58000000 1.15308151 California Water Service Buy 1.8104 50.37 50.41 50.30 50.21 45.97
cx 10.87 10.98 2026/08/28 15:25:40 open -0.05500000 -0.50091075 Cemex S.A.B. de C.V. Hold 0.1564 10.82 10.84 10.98 11.23 11.31
cxai 3.56 3.91 2026/08/28 14:56:02 open -0.38950000 -9.96163683 CXApp Inc. Class A Sell -9.3043 3.91 3.92 3.90 5.48 17.14
cxdo 6.28 6.49 2026/08/28 15:14:05 open -0.14000000 -2.15716487 CREXENDO INC Sell -1.4998 6.34 6.39 6.35 6.58 6.83
cxm 8.15 7.88 2026/08/28 15:25:42 open 0.20000000 2.53807107 Sprinklr Inc. Buy 3.1954 8.11 8.12 7.64 7.12 6.72
cxt 50.17 49.67 2026/08/28 15:20:21 open 0.5 1.00664385 Crane NXT Co. Hold 1.6640 49.68 49.78 50.04 51.37 51.48
cxw 34.19 33.85 2026/08/28 15:14:06 open 0.22000000 0.64992614 CoreCivic Inc. Buy 1.3072 34.15 34.16 33.81 32.62 22.10
cycn 3.85 3.99 2026/08/28 15:14:08 open -0.19000000 -4.76190476 Cyclerion Therapeutics Inc. Sell -4.1046 3.93 3.91 3.97 3.71 2.38
cyd 38.35 40.58 2026/08/28 15:25:41 open -2.05000000 -5.05174963 China Yuchai International Ltd. Sell -4.3944 38.98 38.73 39.42 43.58 42.16
cyh 2.94 2.96 2026/08/28 15:25:41 open 0 0 Community Health Systems Inc. Hold 0.6573 2.91 2.91 2.96 2.94 3.13
cyn 1.05 1.10 2026/08/28 13:24:42 open -0.05000000 -4.54545455 Cyngn Inc. Sell -3.8881 0.00 0.00 1.07 1.12 2.61
cyrx 16.08 16.54 2026/08/28 15:20:21 open -0.49000000 -2.96251511 CryoPort Inc. Sell -2.3052 0.00 0.00 16.67 15.83 11.26
cytk 72.42 73.88 2026/08/28 15:25:42 open -5.51000000 -7.45804006 Cytokinetics Inc. Sell -6.8007 73.21 74.17 76.82 75.45 65.56
czfs 80.92 81.44 2026/08/28 14:45:59 open 0.13000000 0.15962672 Citizens Financial Services Inc. Hold 0.8169 81.61 81.51 81.08 80.69 63.99
cznc 25.74 25.59 2026/08/28 14:56:02 open 0.22500000 0.87924971 Citizens & Northern Corporation Hold 1.5366 25.69 25.63 25.68 25.64 21.90
czr 29.68 29.64 2026/08/28 15:25:42 open 0.05000000 0.16869096 Caesars Entertainment Inc. Hold 25.41 - 30.41 0.8260 29.64 29.64 29.67 29.81 26.09
czwi 20.92 20.98 2026/08/28 15:14:11 open 0.16500000 0.78646330 Citizens Community Bancorp Inc. Hold 1.4438 20.97 20.95 20.89 21.18 18.93
d 65.27 66.95 2026/08/28 15:25:40 open -1.17500000 -1.75504108 Dominion Energy Inc Sell 60.95 - 71.69 -1.0977 65.76 65.76 66.47 67.43 63.11
dac 150.69 151.25 2026/08/28 15:14:05 open -0.45000000 -0.29752066 Danaos Corporation Hold 0.3598 151.17 151.14 150.43 144.94 112.24
daio 3.01 3.02 2026/08/28 13:55:56 open 0.02000000 0.66225166 Data I/O Corp Hold 1.3196 3.03 3.05 2.94 2.99 3.13
dakt 19.30 19.74 2026/08/28 15:25:42 open -0.29000000 -1.46909828 Daktronics Inc Sell -0.8118 19.51 19.47 19.29 20.03 20.25
dal 80.50 81.85 2026/08/28 15:25:40 open -0.67000000 -0.81857056 Delta Air Lines Inc. Hold 66.27 - 93.66 -0.1613 80.62 80.80 82.19 86.20 70.73
dan 30.39 30.38 2026/08/28 15:25:40 open 0.31500000 1.03686636 Dana Incorporated Hold 1.6942 30.36 30.39 30.42 29.56 27.68
dar 64.23 62.12 2026/08/28 15:25:41 open 2.83000000 4.55569865 DARLING INGREDIENTS INC. Buy 5.2130 63.29 63.29 63.04 63.31 48.65
dare 0.73 0.76 2026/08/28 14:39:05 open -0.01740000 -2.29551451 Dare Bioscience Inc. Sell -1.6382 0.73 0.73 0.78 1.02 1.83
dash 236.49 233.37 2026/08/28 15:25:40 open 4.75 2.03539444 DoorDash Inc. Class A Buy 149.07 - 195.72 2.6927 236.17 235.82 231.95 217.95 205.63
dave 383.41 378.10 2026/08/28 15:25:40 open 12.28500000 3.24914044 Dave Inc. Class A Buy 3.9065 380.13 380.55 364.21 351.98 254.03
db 40.42 40.43 2026/08/28 15:25:43 open 0.36000000 0.89053803 Deutsche Bank Aktiengesellschaft Hold 1.5479 40.40 40.39 39.32 38.29 35.31
dbd 67.57 68.25 2026/08/28 15:20:21 open 0.02000000 0.02930403 Diebold Nixdorf Incorporated Hold 0.6866 68.13 67.80 68.32 71.98 70.66
dbi 5.58 5.54 2026/08/28 15:20:24 open 0.10000000 1.80505415 Designer Brands Inc. Buy 2.4624 5.61 5.55 5.64 5.96 5.73
dbrg 15.95 15.97 2026/08/28 15:20:20 open -0.02000000 -0.12523482 DigitalBridge Group Inc. Hold 0.5321 15.95 15.95 15.96 15.92 14.23
dbvt 13.65 14.38 2026/08/28 14:38:57 open -0.86000000 -5.98052851 DBV Technologies S.A. Sell -5.3232 13.84 13.74 14.37 13.84 16.44
dbx 35.89 35.88 2026/08/28 15:25:41 open 0.01000000 0.02787068 Dropbox Inc. Class A Hold 0.6852 36.00 36.00 34.96 34.43 28.17
dcbo 25.54 25.37 2026/08/28 14:00:43 open 0.31000000 1.22191565 Docebo Inc. Common Shares Buy 1.8792 25.66 25.66 24.90 23.23 21.75
dcgo 0.40 0.42 2026/08/28 15:20:21 open -0.01810000 -4.31055013 DocGo Inc. Sell -3.6532 0.41 0.41 0.40 0.56 0.84
dci 91.65 92.25 2026/08/28 15:25:40 open -0.80300000 -0.87046070 Donaldson Company Inc. Hold -0.2131 91.52 91.58 93.03 94.72 88.42
dco 175.89 183.74 2026/08/28 15:14:09 open -8.47000000 -4.60977468 Ducommun Incorporated Sell -3.9525 179.23 179.47 183.90 190.37 127.72
dcom 40.70 40.62 2026/08/28 15:25:41 open 0.28500000 0.70162482 Dime Community Bancshares Inc. Hold 1.3589 40.47 40.49 40.44 40.61 33.91
dcth 16.37 16.32 2026/08/28 15:14:06 open -0.03000000 -0.18382353 Delcath Systems Inc Hold 0.4735 16.30 16.26 16.66 15.51 10.91
dd 137.09 140.00 2026/08/28 15:20:20 open -1.85000000 -1.32142857 DuPont de Nemours Inc. Sell 132.66 - 153.48 -0.6641 136.95 136.91 137.33 140.04 126.70
ddd 3.35 3.43 2026/08/28 15:14:04 open -0.06000000 -1.74927114 3D Systems Corp Sell -1.0920 3.41 3.41 3.27 3.32 2.54
ddog 237.05 240.22 2026/08/28 15:14:04 open -6.48000000 -2.69752727 Datadog Inc. Class A Sell 127.86 - 277.49 -2.0402 240.59 241.78 232.18 246.21 172.55
dds 622.19 635.68 2026/08/28 15:14:07 open -9.56000000 -1.50390133 Dillards Inc. Sell -0.8466 628.72 627.82 631.24 601.23 592.74
de 628.34 626.50 2026/08/28 15:25:40 open 5.89000000 0.94014366 Deere & Company Hold 529.12 - 635.24 1.5975 621.64 622.27 634.60 618.69 540.87
dea 24.69 24.59 2026/08/28 15:25:42 open 0.11000000 0.44733632 Easterly Government Properties Inc. Hold 1.1047 24.72 24.73 24.78 24.68 23.07
dec 14.72 14.67 2026/08/28 15:20:24 open -0.35650000 -2.43012952 Diversified Energy Company plc Sell -1.7728 14.69 14.66 14.83 14.27 14.68
deck 88.50 87.17 2026/08/28 15:20:20 open 2.26000000 2.59263508 Deckers Outdoor Corp Buy 93.56 - 114.37 3.2500 87.37 87.25 89.46 93.51 102.43
dei 11.90 11.92 2026/08/28 15:25:41 open 0.02000000 0.16778523 Douglas Emmett Inc. Hold 0.8251 11.87 11.89 11.94 11.78 11.98
dell 454.32 467.58 2026/08/28 15:25:40 open -17.58320000 -3.76046880 Dell Technologies Inc. Sell 204.24 - 465.96 -3.1031 463.96 463.38 453.03 449.47 233.37
deo 92.93 92.78 2026/08/28 15:06:19 open 0.84000000 0.90536754 Diageo plc Hold 1.5627 92.65 92.81 93.99 93.44 89.10
derm 7.48 7.56 2026/08/28 14:56:00 open -0.09000000 -1.19047619 Journey Medical Corporation Sell -0.5332 7.47 7.48 7.63 6.95 7.07
dfh 14.71 14.58 2026/08/28 15:25:40 open 0.37000000 2.53772291 Dream Finders Homes Inc. Buy 3.1950 14.75 14.70 14.79 14.60 18.12
dfin 48.38 48.24 2026/08/28 15:25:41 open 0.36500000 0.75663350 Donnelley Financial Solutions Inc. Hold 1.4140 48.35 48.38 47.95 48.13 48.20
dfli 1.09 1.17 2026/08/28 15:14:05 open -0.05270000 -4.50427350 Dragonfly Energy Holdings Corp. (NV) Sell -3.8470 1.12 1.13 1.14 1.22 3.76
dg 123.47 125.25 2026/08/28 15:25:40 open -2.75 -2.19560878 Dollar General Corp. Sell 101.75 - 127.16 -1.5383 122.95 123.78 123.92 124.77 120.28
dgica 19.24 18.98 2026/08/28 14:56:04 open 0.24000000 1.26448894 Donegal Group Inc Buy 1.9218 19.13 19.14 19.01 19.12 18.55
dgii 75.59 77.66 2026/08/28 15:14:05 open -1.77000000 -2.27916559 Digi International Inc Sell -1.6218 75.81 75.73 75.62 77.38 52.00
dgnx 1.21 1.22 2026/08/28 15:06:17 open -0.03900000 -3.19672131 Diginex Limited Ordinary Shares Sell -2.5394 1.23 1.23 1.28 1.37 37.97
dgx 242.94 245.17 2026/08/28 15:25:44 open -1.89000000 -0.77089367 Quest Diagnostics Inc. Hold 186.61 - 216.02 -0.1136 243.62 243.50 244.25 238.66 198.69
dh 0.80 0.82 2026/08/28 13:55:54 open -0.00550000 -0.67073171 Definitive Healthcare Corp. Class A Hold -0.0134 0.00 0.00 0.76 0.71 1.97
dhi 147.54 146.58 2026/08/28 15:25:41 open 2.40750000 1.64244781 D.R. Horton Inc. Buy 134.72 - 166.95 2.2998 146.19 146.22 148.14 147.50 153.13
dhr 216.33 215.10 2026/08/28 15:25:43 open 0.76000000 0.35332404 Danaher Corporation Hold 161.91 - 205.01 1.0106 215.58 215.55 216.06 207.28 204.36
dht 19.56 19.42 2026/08/28 15:25:43 open 0.21500000 1.10710608 DHT HOLDINGS INC. Buy 1.7644 19.59 19.54 19.33 19.26 15.68
dhx 4.04 4.13 2026/08/28 13:45:58 open -0.07500000 -1.81598063 DHI Group Inc. Sell -1.1587 4.06 4.05 4.23 4.07 2.75
dibs 4.48 4.37 2026/08/28 14:38:54 open 0.15000000 3.43249428 1stdibs.com Inc. Buy 4.0898 4.49 4.52 4.54 4.70 4.55
din 33.68 33.47 2026/08/28 15:20:22 open 0.25 0.74693756 Dine Brands Global Inc. Hold 1.4043 33.53 33.55 34.92 35.27 30.23
dino 99.29 97.00 2026/08/28 15:25:41 open 2.34500000 2.41752577 HF Sinclair Corporation Buy 3.0748 99.24 99.32 96.35 92.54 62.71
diod 88.15 90.87 2026/08/28 15:25:40 open -2.70000000 -2.97127765 Diodes Inc Sell -2.3140 87.50 87.59 90.95 94.51 72.62
dis 108.08 107.25 2026/08/28 15:25:40 open 1.30000000 1.21212121 The Walt Disney Company Buy 95.62 - 108.66 1.8694 107.62 107.54 108.97 104.69 106.52
djco 629.60 628.63 2026/08/28 15:14:06 open -5.32000000 -0.84628478 Daily Journal Corp Hold -0.1890 629.04 628.31 618.51 595.26 516.68
djt 9.54 9.72 2026/08/28 15:20:20 open -0.21000000 -2.16049383 Trump Media & Technology Group Corp. Sell -1.5032 9.84 9.83 9.41 9.44 11.74
dk 72.34 70.80 2026/08/28 15:25:43 open 2.12000000 2.99435028 Delek US Holdings Inc. Buy 3.6517 72.14 71.92 70.03 67.04 43.11
dkl 54.77 54.53 2026/08/28 15:14:12 open -0.15000000 -0.27507794 DELEK LOGISTICS PARTNERS LP Hold 0.3822 55.08 55.04 54.34 55.98 49.60
dkng 25.53 24.28 2026/08/28 15:25:40 open 1.24500000 5.12767710 DraftKings Inc. Class A Buy 5.7850 24.44 24.54 25.41 25.07 29.13
dks 135.18 132.80 2026/08/28 15:25:40 open 3.46000000 2.60542169 Dick's Sporting Goods Inc. Buy 3.2627 133.91 133.59 147.27 185.06 205.96
dlb 61.36 62.09 2026/08/28 15:25:40 open -1.27000000 -2.04541794 Dolby Laboratories Inc.Class A Sell -1.3881 60.92 60.94 64.36 61.93 63.51
dlhc 4.39 4.44 2026/08/28 13:53:50 open 0.01000000 0.22529119 DLH Holdings Corp. Hold 0.8826 4.47 4.47 4.49 4.68 5.61
dlng 3.85 3.82 2026/08/28 14:00:46 open 0.10800000 2.82722513 DYNAGAS LNG PARNERS LP Buy 3.4845 3.85 3.84 3.81 3.81 3.74
dlo 14.97 15.19 2026/08/28 15:25:41 open -0.16500000 -1.08624095 DLocal Limited Class A Common Shares Sell -0.4289 15.07 15.05 15.23 14.78 13.73
dlpn 1.10 1.14 2026/08/28 13:46:01 open -0.04000000 -3.50877193 Dolphin Entertainment Inc. Sell -2.8515 1.14 1.14 1.14 1.11 1.39
dltr 129.18 127.45 2026/08/28 15:25:40 open 2.05500000 1.61239702 Dollar Tree Inc. Buy 86.80 - 128.45 2.2697 127.65 127.94 131.82 129.60 113.91
dlx 23.68 23.78 2026/08/28 15:14:12 open 0.08000000 0.33641716 Deluxe Corporation Hold 0.9937 23.65 23.68 23.75 24.44 23.87
dmac 6.40 6.72 2026/08/28 15:14:04 open -0.34000000 -5.05952381 DiaMedica Therapeutics Inc. Sell -4.4022 6.58 6.59 6.63 6.56 7.00
dmlp 28.59 28.36 2026/08/28 13:53:53 open -0.10500000 -0.37023977 Dorchester Minerals LP Hold 0.2871 28.59 28.61 28.87 27.81 25.82
dmrc 6.13 6.24 2026/08/28 15:14:06 open -0.19000000 -3.04487179 Digimarc Corporation Sell -2.3876 0.00 0.00 6.03 6.89 7.79
dna 6.96 7.23 2026/08/28 15:25:43 open -0.29000000 -4.01106501 Ginkgo Bioworks Holdings Inc. Sell -3.3537 7.03 7.04 7.20 7.44 9.42
dnli 23.99 24.42 2026/08/28 15:25:42 open -0.70000000 -2.86650287 Denali Therapeutics Inc. Sell -2.2092 24.14 24.30 24.54 24.22 19.74
dnow 15.87 16.34 2026/08/28 15:25:43 open -0.41500000 -2.53977968 DNOW Inc. Sell -1.8825 15.99 16.00 15.84 15.73 13.95
dnth 106.66 111.31 2026/08/28 15:20:21 open -5.03000000 -4.51891115 Dianthus Therapeutics Inc. Sell -3.8616 107.94 108.16 110.36 109.89 66.72
dnut 3.52 3.40 2026/08/28 15:20:21 open 0.11000000 3.23529412 Krispy Kreme Inc. Buy 3.8926 3.47 3.47 3.52 3.39 3.63
doc 21.02 21.34 2026/08/28 15:25:40 open -0.20000000 -0.93720712 Healthpeak Properties Inc. Hold 15.99 - 22.51 -0.2799 21.10 21.09 21.42 21.29 18.49
docn 110.75 121.01 2026/08/28 15:25:40 open -10.68000000 -8.82571688 DigitalOcean Holdings Inc. Sell -8.1684 114.96 116.00 114.57 119.64 79.62
docs 26.49 25.61 2026/08/28 15:25:40 open 0.92000000 3.59234674 Doximity Inc. Buy 4.2497 26.59 26.43 25.36 24.97 38.62
docu 64.31 64.02 2026/08/28 15:20:23 open 0.42000000 0.65604499 DocuSign Inc. Hold 1.3134 64.77 64.50 62.09 60.69 58.98
dogz 1.03 1.01 2026/08/28 14:49:58 open 0.01000000 0.99009901 Dogness (International) Corporation Class A Hold 1.6474 1.02 1.02 1.02 1.01 5.28
dole 13.74 13.75 2026/08/28 15:25:40 open 0.03000000 0.21818182 Dole plc Hold 0.8755 13.80 13.78 13.56 13.67 14.42
domh 2.39 2.49 2026/08/28 15:20:21 open -0.10000000 -4.01606426 Dominari Holdings Inc. Sell -3.3587 2.44 2.44 2.52 2.53 4.09
domo 3.88 3.94 2026/08/28 15:14:10 open -0.03500000 -0.88832487 Domo Inc. Class B Hold -0.2310 3.89 3.91 3.81 3.84 7.31
dorm 129.41 128.87 2026/08/28 15:25:43 open 1.40000000 1.08636611 Dorman Products Inc. New Hold 1.7437 128.35 128.45 129.94 134.19 129.85
doug 1.84 1.86 2026/08/28 15:20:21 open -0.02000000 -1.07526882 Douglas Elliman Inc. Sell -0.4179 1.84 1.84 1.90 1.85 2.22
dov 198.75 202.49 2026/08/28 15:25:42 open -2.91000000 -1.43710801 Dover Corporation Sell 207.54 - 230.73 -0.7798 198.79 199.21 202.00 204.53 200.59
dow 30.46 30.63 2026/08/28 15:25:40 open 0.13500000 0.44074437 Dow Inc. Hold 27.02 - 40.80 1.0981 30.39 30.41 30.85 30.71 29.30
dox 62.91 62.94 2026/08/28 15:25:42 open 0.19000000 0.30187480 Amdocs Limited Hold 0.9592 63.15 63.20 62.30 59.39 70.99
doyu 4.27 4.24 2026/08/28 13:04:36 open 0.01000000 0.23584906 DouYu International Holdings Limited ADS Hold 0.8932 4.24 4.24 4.29 4.53 5.87
dpro 4.36 4.31 2026/08/28 15:14:12 open 0.04500000 1.04408353 Draganfly Inc. Common Shares Hold 1.7014 4.35 4.34 4.37 4.50 6.44
dpz 351.77 337.00 2026/08/28 15:25:41 open 19.52510000 5.79379822 Domino's Pizza Inc. Buy 283.03 - 372.39 6.4511 348.58 346.44 344.94 347.75 380.17
drct 2.37 2.35 2026/08/28 14:49:57 open 0.05900000 2.51524065 Direct Digital Holdings Inc. Class A Buy 3.1726 2.38 2.39 2.35 2.52 25.28
drd 28.68 30.06 2026/08/28 15:06:18 open -1.25 -4.15834997 DRDGOLD Ltd. Sell -3.5010 28.99 29.22 30.26 25.53 27.43
drh 12.72 12.71 2026/08/28 15:25:43 open 0.03000000 0.23612751 DiamondRock Hospitality Company Hold 0.8934 12.68 12.69 12.74 12.73 10.02
dri 214.47 212.11 2026/08/28 15:25:43 open 3.46000000 1.63122908 Darden Restaurants Inc. Buy 192.09 - 213.72 2.2885 214.12 214.07 218.61 215.66 198.34
drio 6.80 6.81 2026/08/28 14:55:57 open 0.16000000 2.34948605 DarioHealth Corp. Buy 3.0068 6.89 6.88 7.14 7.32 9.99
drma 1.39 1.47 2026/08/28 14:39:05 open -0.10000000 -6.80272109 Dermata Therapeutics Inc. Sell -6.1454 1.46 1.46 1.54 1.31 2.37
drs 38.53 38.81 2026/08/28 15:25:43 open -0.41000000 -1.05642876 Leonardo DRS Inc. Sell -0.3991 38.83 38.75 38.98 43.11 41.34
drts 14.65 14.76 2026/08/28 15:14:11 open -0.08000000 -0.54200542 Alpha Tau Medical Ltd. Ordinary Shares Hold 0.1153 14.62 14.68 14.81 13.78 7.78
drug 73.22 73.58 2026/08/28 15:25:42 open -1.53500000 -2.08616472 Bright Minds Biosciences Inc. Sell -1.4288 72.99 73.24 76.31 75.84 71.47
drvn 12.55 12.76 2026/08/28 15:25:42 open -0.07500000 -0.58800470 Driven Brands Holdings Inc. Hold 0.0693 0.00 0.00 13.00 13.27 14.29
dsgn 15.20 15.12 2026/08/28 15:14:06 open 0.04000000 0.26455026 Design Therapeutics Inc. Hold 0.9219 15.10 14.88 15.32 14.23 10.44
dsgr 34.82 34.83 2026/08/28 15:20:25 open -0.01500000 -0.04306632 Distribution Solutions Group Inc. Hold 0.6143 34.80 34.79 34.81 34.81 29.24
dsgx 81.72 80.39 2026/08/28 15:25:43 open 1.12000000 1.39320811 Descartes Systems Group Inc Buy 2.0505 80.46 80.73 79.01 78.37 79.77
dsp 13.41 12.63 2026/08/28 15:14:07 open 0.70500000 5.58194774 Viant Technology Inc. Class A Buy 6.2393 13.42 13.36 12.59 12.78 11.16
dswl 3.11 2.96 2026/08/28 09:45:42 open 0.06000000 2.02702703 Deswell Industries Inc Buy 2.6843 3.04 3.03 3.11 3.19 3.48
dsx 2.78 2.70 2026/08/28 15:25:43 open 0.07500000 2.77777778 Diana Shipping Inc. Buy 3.4351 2.74 2.74 2.72 2.56 2.17
dsy 4.00 4.07 2026/08/28 15:25:40 open 0.02040000 0.50122850 Big Tree Cloud Holdings Limited Ordinary Shares Hold 1.1585 4.06 4.01 4.03 4.14 7.23
dt 53.72 53.41 2026/08/28 15:25:40 open 0.21500000 0.40254634 Dynatrace Inc. Hold 1.0599 53.79 53.69 51.18 49.07 43.78
dte 135.58 137.23 2026/08/28 15:20:24 open -0.60090000 -0.43787802 DTE Energy Company Hold 139.78 - 154.43 0.2194 136.22 136.04 136.07 138.66 140.98
dti 2.52 2.43 2026/08/28 14:55:59 open 0.04500000 1.85185185 Drilling Tools International Corporation Buy 2.5092 2.49 2.51 2.52 2.46 2.77
dtil 7.94 8.37 2026/08/28 15:25:40 open -0.47500000 -5.67502987 Precision BioSciences Inc. Sell -5.0177 8.03 8.14 8.46 7.76 6.06
dtm 129.29 131.70 2026/08/28 15:25:40 open -2.35000000 -1.78435839 DT Midstream Inc. Sell -1.1270 130.44 130.71 128.92 132.63 128.47
dtss 0.70 0.72 2026/08/28 14:50:00 open -0.01610000 -2.23766505 Datasea Inc. Sell -1.5803 0.71 0.71 0.71 0.73 1.14
dtst 3.01 2.98 2026/08/28 14:49:56 open 0.01500000 0.50278206 Data Storage Corporation Hold 1.1601 3.01 3.01 2.99 3.10 4.00
duk 120.03 121.41 2026/08/28 15:25:40 open -0.87000000 -0.71658018 Duke Energy Corporation Hold 119.89 - 129.60 -0.0593 120.56 120.51 121.00 122.78 124.53
duo 1.06 0.68 2026/08/28 15:25:41 open 0.31200000 46.15384615 Fangdd Network Group Ltd. Class Buy 46.8112 0.77 0.79 0.75 0.72 1.51
duol 147.16 143.20 2026/08/28 15:25:41 open 4.58000000 3.19832402 Duolingo Inc. Class A Buy 3.8556 145.58 145.59 145.03 138.42 169.97
duot 9.48 10.23 2026/08/28 15:14:05 open -0.91000000 -8.89540567 Duos Technologies Group Inc. Sell -8.2381 9.68 9.74 10.09 9.36 9.36
dv 13.36 13.34 2026/08/28 15:25:40 open 0.02000000 0.14992504 DoubleVerify Holdings Inc. Hold 0.8072 13.36 13.36 13.32 12.88 11.43
dva 181.55 180.00 2026/08/28 15:25:40 open 2.65000000 1.47222222 DaVita Inc. Buy 149.33 - 236.97 2.1295 181.14 181.23 178.13 191.90 156.62
dvn 47.22 47.30 2026/08/28 15:25:41 open 0.08500000 0.17970402 Devon Energy Corporation Hold 40.25 - 51.37 0.8370 47.04 47.11 47.57 46.06 41.61
dwsn 3.31 3.25 2026/08/28 13:55:59 open 0.08000000 2.46153846 Dawson Geophysical Company New Buy 3.1189 3.32 3.33 3.34 3.79 3.00
dwtx 2.66 2.36 2026/08/28 15:25:41 open 0.33500000 14.19491525 Dogwood Therapeutics Inc. Buy 14.8522 2.46 2.49 2.55 2.13 3.56
dx 12.90 12.95 2026/08/28 15:20:20 open 0.00500000 0.03861004 Dynex Capital Inc. Hold 0.6959 12.93 12.92 12.96 12.93 13.25
dxc 11.20 11.00 2026/08/28 15:25:42 open 0.19500000 1.77272727 DXC Technology Company Buy 2.4300 11.19 11.17 10.85 10.98 12.48
dxcm 90.61 89.81 2026/08/28 15:20:21 open 1.38000000 1.53666277 DexCom Inc. Buy 57.56 - 78.19 2.1940 90.32 90.32 90.24 88.18 70.36
dxlg 0.63 0.62 2026/08/28 08:37:46 extend-hours 0.00920000 1.47862424 Destination XL Group Inc. Hold 2.1359 0.61 0.62 0.62 0.61 0.80
dxpe 186.97 193.37 2026/08/28 14:31:47 open -6.03000000 -3.11837410 DXP Enterprises Inc Sell -2.4611 189.40 188.70 189.44 185.60 138.82
dxr 10.49 9.67 2026/08/28 10:04:40 open 0.23000000 2.37849018 Daxor Corporation Buy 3.0358 0.00 0.00 9.92 10.14 11.73
dxst 2.59 2.66 2026/08/28 11:51:52 open -0.05000000 -1.87969925 Decent Holding Inc Ordinary Shares Sell -1.2224 2.59 2.59 2.66 2.55 17.79
dxyz 34.25 35.02 2026/08/28 15:25:44 open -0.99000000 -2.82695603 Destiny Tech100 Inc. Sell -2.1696 35.03 35.06 34.25 29.86 29.82
dy 291.45 306.34 2026/08/28 15:20:20 open -17.26500000 -5.63589476 Dycom Industries Inc. Sell -4.9786 297.89 298.92 339.33 382.49 367.45
dyai 0.62 0.65 2026/08/28 14:38:57 open -0.01880000 -2.89230769 Dyadic International Inc. Sell -2.2350 0.62 0.62 0.66 0.83 0.90
dyn 24.92 25.82 2026/08/28 15:20:22 open -1.13000000 -4.37645236 Dyne Therapeutics Inc. Sell -3.7191 25.13 25.24 25.97 25.63 19.31
e 52.69 53.12 2026/08/28 15:25:40 open -0.51000000 -0.96009036 ENI S.p.A. Sell -0.3028 52.86 52.96 54.22 54.74 45.50
eaf 7.56 7.50 2026/08/28 15:20:21 open 0.11000000 1.46666667 GrafTech International Ltd. Buy 2.1240 7.55 7.58 6.98 7.36 10.27
earn 4.47 4.48 2026/08/28 14:56:03 open 0.00500000 0.11160714 Ellington Credit Company Hold 0.7689 4.47 4.48 4.45 4.40 4.95
eat 230.15 234.40 2026/08/28 15:25:41 open -3.24000000 -1.38225256 Brinker International Inc. Sell -0.7249 233.00 233.64 242.42 230.75 157.33
ebay 105.43 102.74 2026/08/28 15:25:40 open 3.12000000 3.03679190 eBay Inc Buy 97.94 - 118.96 3.6941 104.26 104.02 104.86 107.75 96.14
ebc 22.33 22.48 2026/08/28 15:20:20 open -0.07000000 -0.31138790 Eastern Bankshares Inc. Hold 0.3459 22.35 22.35 22.47 22.89 19.78
ebf 21.62 21.57 2026/08/28 15:20:20 open 0.14500000 0.67222995 Ennis Inc. Hold 1.3295 21.54 21.55 21.51 21.87 19.72
ebmt 22.53 22.41 2026/08/28 14:07:57 open 0.25500000 1.13788487 Eagle Bancorp Montana Inc Hold 1.7952 22.46 22.54 22.68 23.21 20.44
ebon 2.26 2.24 2026/08/28 09:45:31 open 0.07960000 3.55087657 Ebang International Holdings Inc. Class Buy 4.2082 2.27 2.27 2.26 2.11 2.90
ebs 5.93 5.96 2026/08/28 15:25:40 open 0 0 Emergent Biosolutions Inc. Hold 0.6573 5.98 5.98 5.63 5.54 9.22
ec 16.53 16.51 2026/08/28 15:25:40 open -0.03000000 -0.18170806 Ecopetrol S.A Hold 0.4756 16.48 16.52 16.89 16.97 12.59
ecbk 21.00 20.84 2026/08/28 11:38:57 open 0 0 ECB Bancorp Inc. Hold 0.6573 20.74 20.74 20.73 20.69 17.92
ecc 3.91 3.85 2026/08/28 15:14:09 open 0.07000000 1.81818182 EAGLE POINT CREDIT COMPANY INC. Buy 2.4755 3.89 3.87 3.85 3.86 5.02
eccpd 18.58 18.68 2026/08/28 14:31:43 open -0.04000000 -0.21413276 Eagle Point Credit Company Inc. 6.75% Series D Hold 0.4432 18.65 18.63 18.66 18.47 19.03
ecg 116.06 120.41 2026/08/28 15:25:43 open -4.9375 -4.10057304 Everus Construction Group Inc. Sell -3.4433 117.70 117.72 120.54 129.16 112.62
ecl 286.78 287.73 2026/08/28 15:25:41 open 0.88500000 0.30758002 Ecolab Inc. Hold 245.73 - 283.72 0.9649 286.69 288.44 286.81 281.34 273.87
eco 66.56 66.53 2026/08/28 15:25:42 open 0.34000000 0.51104765 Okeanis Eco Tankers Corp. Hold 1.1684 66.67 66.65 65.03 62.77 45.21
ecor 9.23 9.63 2026/08/28 12:26:44 open -0.27000000 -2.80373832 electroCore Inc. Sell -2.1464 9.47 9.56 9.85 8.81 6.57
ecpg 100.01 102.33 2026/08/28 15:20:21 open -2.08000000 -2.03263950 Encore Capital Group Inc. Sell -1.3753 101.42 101.27 101.50 99.87 67.32
ecvt 10.12 10.26 2026/08/28 15:14:10 open 0.00500000 0.04873294 Ecovyst Inc. Hold 0.7061 10.08 10.13 10.19 10.68 10.90
ecx 1.05 1.09 2026/08/28 14:56:01 open -0.03500000 -3.21130379 ECARX Holdings Inc. Class Sell -2.5540 0.00 0.00 1.08 1.08 1.53
ed 107.17 107.24 2026/08/28 15:20:22 open 0.58500000 0.54550541 Consolidated Edison Inc. Hold 103.48 - 113.99 1.2028 107.22 107.16 107.17 107.82 105.53
edbl 1.44 1.50 2026/08/28 14:18:58 open 0.01000000 0.66666667 Edible Garden AG Incorporated Hold 1.3240 1.45 1.44 1.44 1.75 280.49
edit 3.22 3.25 2026/08/28 15:25:41 open -0.07500000 -2.30769231 Editas Medicine Inc. Sell -1.6504 3.31 3.32 3.20 2.94 2.76
edn 22.93 23.86 2026/08/28 15:14:04 open -0.67000000 -2.80804694 Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Sell -2.1507 23.14 23.09 23.33 23.92 26.84
edry 50.99 49.02 2026/08/28 14:45:59 open 0.95000000 1.93798450 EuroDry Ltd. Common Shares Buy 2.5953 50.38 50.48 50.16 39.08 19.98
edsa 4.60 4.65 2026/08/28 14:07:54 open 0.05000000 1.07526882 Edesa Biotech Inc. Common Shares Buy 1.7326 4.69 4.69 4.58 4.96 4.75
ee 38.43 39.94 2026/08/28 15:14:07 open -1.09000000 -2.72909364 Excelerate Energy Inc. Sell -2.0718 39.18 39.12 39.29 37.72 32.79
eeft 70.28 68.53 2026/08/28 15:25:41 open 1.77000000 2.58281045 Euronet Worldwide Inc Buy 3.2401 69.44 69.60 70.07 71.31 74.98
eeiq 2.75 2.67 2026/08/28 11:24:23 open 0.08000000 2.99625468 EpicQuest Education Group International Limited Buy 3.6536 2.72 2.71 2.64 2.44 4.67
efc 13.55 13.63 2026/08/28 15:25:41 open 0 0 Ellington Financial Inc. Hold 0.6573 13.60 13.59 13.57 13.54 13.20
efoi 2.89 2.90 2026/08/28 13:30:55 open -0.00900000 -0.31034483 Energy Focus Inc. Hold 0.3470 2.91 2.91 2.89 3.01 2.70
efsc 63.68 63.50 2026/08/28 15:25:40 open 0.19000000 0.29921260 Enterprise Financial Services Corporation Hold 0.9565 63.58 63.58 63.51 65.19 58.69
efsi 41.54 41.61 2026/08/28 15:20:23 open -0.12000000 -0.28839221 Eagle Financial Services Inc Hold 0.3689 41.75 41.80 41.92 41.99 38.28
efx 194.36 191.13 2026/08/28 15:25:44 open 4.22000000 2.20792131 Equifax Incorporated Buy 151.93 - 198.45 2.8652 194.95 194.95 192.39 184.58 199.93
efxt 20.04 20.79 2026/08/28 15:14:05 open -0.77500000 -3.72775373 Enerflex Ltd. Sell -3.0704 20.28 20.30 20.08 21.01 18.70
eg 378.39 381.99 2026/08/28 15:25:40 open 0.49000000 0.12827561 Everest Group Ltd. Hold 318.12 - 382.57 0.7856 380.28 379.06 376.69 373.95 342.04
egan 7.44 7.45 2026/08/28 15:14:05 open -0.06000000 -0.80536913 eGain Corporation Hold -0.1480 7.47 7.49 7.29 7.27 8.70
egbn 27.60 27.63 2026/08/28 15:14:04 open 0.04000000 0.14477018 Eagle Bancorp Inc Hold 0.8021 27.58 27.59 27.82 28.03 23.91
eght 2.00 2.01 2026/08/28 15:14:04 open -0.02000000 -0.99502488 8x8 Inc. Hold -0.3377 2.03 2.02 1.98 2.06 1.92
ego 45.51 48.29 2026/08/28 15:25:44 open -2.45000000 -5.07351419 Eldorado Gold Corporation Sell -4.4162 47.08 47.61 46.89 39.94 34.04
egp 199.94 200.92 2026/08/28 15:25:40 open -0.23500000 -0.11696197 EastGroup Properties Inc. Hold 0.5404 200.20 200.25 201.18 203.19 188.50
egy 5.76 5.77 2026/08/28 15:25:40 open -0.00500000 -0.08665511 Vaalco Energy Inc. Hold 0.5707 5.75 5.76 5.78 5.68 4.90
eh 4.49 4.58 2026/08/28 15:20:23 open -0.17000000 -3.71179039 EHang Holdings Limited ADS Sell -3.0545 4.49 4.56 4.92 5.36 11.62
ehc 121.10 120.43 2026/08/28 15:25:40 open 1.51000000 1.25384041 Encompass Health Corporation Buy 1.9112 120.17 120.35 120.44 120.23 109.47
ehgo 1.13 1.19 2026/08/28 15:20:22 open -0.05990000 -5.03361345 Eshallgo Inc. Class Sell -4.3763 1.16 1.15 1.23 1.64 4.17
ehth 1.15 1.16 2026/08/28 13:44:34 open 0.05000000 4.31034483 eHealth Inc. Buy 4.9677 1.15 1.17 1.20 1.27 2.70
eic 10.03 10.00 2026/08/28 07:45:37 extend-hours 0 0 Eagle Point Income Company Inc. Hold 0.6573 10.02 10.02 10.03 10.01 11.12
eig 49.08 48.99 2026/08/28 15:25:40 open 0.13000000 0.26536028 Employers Holdings Inc. Hold 0.9227 49.14 49.15 48.90 49.21 43.75
eix 70.58 74.64 2026/08/28 15:25:40 open -3.23000000 -4.32743837 Edison International Sell 67.94 - 78.05 -3.6701 73.15 72.90 72.98 70.87 65.58
ejh 1.27 1.38 2026/08/28 11:39:02 open -0.03000000 -2.17391304 E-Home Household Service Holdings Limited Ordinary Shares Sell -1.5166 1.33 1.34 1.31 1.34 12.76
el 103.35 106.99 2026/08/28 15:25:44 open -2.91000000 -2.71988036 The Estee Lauder Companies Inc. Class A Sell 75.69 - 91.20 -2.0626 104.54 105.05 104.24 92.71 92.58
elab 5.57 5.87 2026/08/28 15:14:10 open -0.30000000 -5.11073254 PMGC Holdings Inc. Sell -4.4534 5.54 5.60 6.05 7.93 468.70
elan 24.19 24.45 2026/08/28 15:20:20 open -0.23500000 -0.96114519 Elanco Animal Health Incorporated Sell -0.3038 24.18 24.32 24.54 24.07 23.26
elbm 0.61 0.64 2026/08/28 14:38:52 open -0.01890000 -2.97544081 Electra Battery Materials Corporation Sell -2.3181 0.62 0.62 0.61 0.59 0.80
eldn 3.18 3.29 2026/08/28 15:14:10 open -0.12000000 -3.64741641 Eledon Pharmaceuticals Inc. Sell -2.9901 3.23 3.23 3.36 3.45 2.96
elf 104.98 106.70 2026/08/28 15:25:43 open -1.37000000 -1.28397376 e.l.f. Beauty Inc. Sell -0.6267 104.60 104.74 105.32 95.97 88.57
elme 1.68 1.66 2026/08/28 14:00:44 open 0.00500000 0.30120482 Elme Communities Hold 0.9585 1.67 1.67 1.67 1.64 7.73
elpw 3.56 3.72 2026/08/28 13:33:31 open -0.31000000 -8.33333333 Elong Power Holding Limited Class Sell -7.6760 3.57 3.65 3.91 4.78 9,566.66
els 63.83 63.83 2026/08/28 15:06:17 open -0.14000000 -0.21933260 Equity Lifestyle Properties Inc. Hold 0.4380 63.98 64.00 64.85 65.05 62.83
eltk 8.05 8.04 2026/08/28 06:33:18 extend-hours 0.18000000 2.23880597 Eltek Ltd Buy 2.8961 7.99 8.06 7.99 8.41 9.21
eltx 2.85 3.00 2026/08/28 15:06:21 open -0.14000000 -4.66666667 Elicio Therapeutics Inc. Sell -4.0093 2.91 2.93 2.98 3.00 8.54
elut 0.88 0.91 2026/08/28 14:12:14 open 0.02000000 2.19298246 Elutia Inc. Class A Buy 2.8503 0.91 0.92 0.95 0.90 1.04
elv 396.76 400.81 2026/08/28 15:25:42 open -2.49500000 -0.62248946 Elevance Health Inc. Hold 319.36 - 426.79 0.0348 397.46 397.37 400.08 393.54 348.86
elva 6.68 6.87 2026/08/28 15:14:08 open -0.14160000 -2.06113537 Electrovaya Inc. Common Shares Sell -1.4038 6.75 6.79 6.63 7.84 7.97
elvn 58.16 60.40 2026/08/28 15:25:43 open -2.49000000 -4.12251656 Enliven Therapeutics Inc. Sell -3.4652 59.00 59.16 60.27 58.44 33.93
embc 5.12 5.03 2026/08/28 15:14:05 open 0.14500000 2.88270378 Embecta Corp. Buy 3.5400 4.97 4.97 5.04 4.67 9.28
eme 743.81 773.91 2026/08/28 15:25:41 open -32.05920000 -4.14249719 EMCOR Group Inc. Sell -3.4852 753.76 752.87 760.40 793.92 726.46
eml 26.39 26.09 2026/08/28 14:38:52 open -0.17000000 -0.65159065 Eastern Company Hold 0.0057 26.37 26.22 25.83 25.06 22.03
emn 73.29 73.36 2026/08/28 15:25:40 open 0.64000000 0.87241003 Eastman Chemical Company Hold 66.90 - 77.53 1.5297 72.89 72.96 72.90 72.96 69.15
emr 155.59 158.27 2026/08/28 15:25:40 open -2.09500000 -1.32368737 Emerson Electric Co. Sell 130.65 - 150.66 -0.6664 155.43 155.40 156.88 156.79 140.79
enb 50.07 50.44 2026/08/28 15:25:42 open 0.14500000 0.28747026 Enbridge Inc Hold 0.9448 50.19 50.17 50.11 51.43 51.31
engn 1.83 1.91 2026/08/28 12:38:58 open -0.08500000 -4.45026178 enGene Holdings Inc. Sell -3.7929 1.84 1.85 1.86 1.78 5.90
enlt 77.75 79.40 2026/08/28 15:25:43 open -2.84500000 -3.58312343 Enlight Renewable Energy Ltd. Ordinary Shares Sell -2.9258 78.12 78.12 79.22 82.48 63.09
enlv 1.37 1.50 2026/08/28 15:06:17 open -0.10000000 -6.66666667 Enlivex Therapeutics Ltd. Ordinary Shares Sell -6.0093 1.45 1.45 1.48 1.72 11.90
enov 25.09 25.20 2026/08/28 15:25:41 open 0.28500000 1.13095238 Enovis Corporation Buy 1.7883 25.05 25.18 25.36 26.62 26.22
enph 37.25 39.11 2026/08/28 15:25:42 open -1.95000000 -4.98593710 Enphase Energy Inc. Sell 31.19 - 72.33 -4.3286 37.52 38.02 37.99 39.13 38.98
enr 22.52 21.94 2026/08/28 15:25:44 open 0.40000000 1.82315406 Energizer Holdings Inc Buy 2.4805 22.39 22.40 21.91 22.05 21.26
ens 186.88 191.22 2026/08/28 15:20:21 open -4.33000000 -2.26440749 EnerSys Inc. Sell -1.6071 188.27 188.35 190.38 191.54 169.20
ensc 0.39 0.40 2026/08/28 14:39:06 open -0.00750000 -1.85276680 Ensysce Biosciences Inc. Sell -1.1954 0.39 0.40 0.39 0.39 0.98
ensg 173.48 174.51 2026/08/28 15:25:41 open 0.04000000 0.02292132 The Ensign Group Inc. Hold 0.6802 172.82 172.88 177.52 179.07 179.82
enta 13.58 13.72 2026/08/28 15:25:43 open -0.22100000 -1.61078717 Enanta Pharmaceuticals Inc Sell -0.9535 13.61 13.63 13.86 13.31 12.99
entg 134.80 145.21 2026/08/28 15:25:40 open -10.10000000 -6.95544384 Entegris Inc Sell -6.2981 137.55 137.76 140.55 142.26 116.21
entx 3.03 3.12 2026/08/28 15:14:05 open -0.05000000 -1.60256410 Entera Bio Ltd. Ordinary Shares Sell -0.9452 3.06 3.05 3.24 3.00 1.94
enva 234.92 237.31 2026/08/28 15:20:23 open -2.74000000 -1.15460790 Enova International Inc. Sell -0.4973 236.32 236.80 240.46 250.00 165.00
envb 1.37 1.41 2026/08/28 10:17:54 open 0 0 Enveric Biosciences Inc. Hold 0.6573 1.38 1.40 1.40 1.49 4.16
envx 3.39 3.57 2026/08/28 15:25:44 open -0.19000000 -5.32212885 Enovix Corporation Sell 4.70 - 8.62 -4.6648 3.47 3.50 3.40 3.99 7.07
eog 143.49 144.75 2026/08/28 15:25:40 open -0.98000000 -0.67702936 EOG Resources Inc. Hold 128.59 - 144.30 -0.0197 143.76 143.74 147.16 144.53 125.56
eols 8.82 8.84 2026/08/28 15:06:18 open -0.03000000 -0.33936652 Evolus Inc. Hold 0.3180 8.77 8.78 8.76 7.75 6.20
eose 3.26 3.37 2026/08/28 15:25:43 open -0.14500000 -4.30267062 Eos Energy Enterprises Inc. Class A Sell 3.96 - 9.42 -3.6454 3.42 3.42 3.51 3.76 8.76
epac 37.64 37.80 2026/08/28 15:25:41 open 0.16000000 0.42328042 Enerpac Tool Group Corp. Hold 1.0806 37.32 37.36 37.41 37.04 38.14
epam 114.52 112.80 2026/08/28 15:25:40 open 1.90000000 1.68439716 EPAM SYSTEMS INC. Buy 76.04 - 132.12 2.3417 114.10 114.20 111.72 105.71 144.88
epc 29.09 29.10 2026/08/28 15:25:40 open 0.42000000 1.44329897 Edgewell Personal Care Company Buy 2.1006 28.90 28.91 28.71 28.33 21.96
epd 38.89 39.00 2026/08/28 15:25:41 open -0.17500000 -0.44871795 Enterprise Products Partners L.P. Hold 0.2086 39.04 39.01 38.62 38.32 35.03
epow 0.54 0.51 2026/08/28 15:25:42 open 0.08200000 16.18314585 Sunrise New Energy Co. Ltd Class Buy 16.8405 0.51 0.51 0.45 0.48 0.85
epr 59.75 59.83 2026/08/28 15:20:21 open 0.13000000 0.21728230 EPR Properties Hold 0.8746 59.68 59.61 60.03 61.04 55.33
eprx 6.73 7.38 2026/08/28 15:14:11 open -0.62000000 -8.40108401 Eupraxia Pharmaceuticals Inc. Sell -7.7438 6.95 6.97 7.16 6.68 6.84
epsn 6.01 5.86 2026/08/28 14:50:00 open 0.16000000 2.73037543 Epsilon Energy Ltd. Buy 3.3877 5.99 5.98 5.80 5.70 5.42
eq 2.39 2.46 2026/08/28 15:14:04 open -0.04000000 -1.62601626 Equillium Inc. Sell -0.9687 2.38 2.40 2.32 2.27 1.92
eqbk 49.93 50.01 2026/08/28 15:25:40 open 0.17500000 0.34993001 Equity Bancshares Inc. Hold 1.0072 0.00 0.00 49.78 50.57 45.09
eqh 50.37 50.38 2026/08/28 15:20:20 open 0.23000000 0.45653037 Equitable Holdings Inc. Hold 1.1139 50.27 50.31 49.54 50.31 45.92
eqix 1,041.11 1,081.90 2026/08/28 15:20:21 open -34.30500000 -3.17081061 Equinix Inc. REIT Sell 998.84 - 1,115.94 -2.5135 1,065.01 1,065.07 1,066.62 1,055.80 920.96
eqs 1.01 1.01 2026/08/28 15:25:41 open -0.01990000 -1.97029703 Equus Total Return Inc. Sell -1.3130 1.03 1.04 1.05 1.13 1.53
eqt 54.55 54.99 2026/08/28 15:25:40 open -0.23000000 -0.41825787 EQT CORP Hold 48.85 - 60.08 0.2391 54.74 54.79 54.27 53.53 56.39
eras 18.15 19.25 2026/08/28 15:25:43 open -1.36500000 -7.09090909 Erasca Inc. Sell -6.4336 18.49 18.74 18.30 18.15 10.12
erie 260.25 259.44 2026/08/28 15:25:44 open 0.73000000 0.28137527 Erie Indemnity Co Hold 207.24 - 259.25 0.9387 259.72 259.91 261.37 255.09 271.14
erii 7.90 7.92 2026/08/28 15:25:40 open -0.00500000 -0.06313131 Energy Recovery Inc. Hold 0.5942 7.88 7.87 7.88 8.30 11.89
erna 4.63 4.76 2026/08/28 14:38:52 open -0.12954400 -2.72151261 Eterna Therapeutics Inc. Sell -2.0642 4.67 4.63 4.85 4.25 18.68
ero 38.82 40.12 2026/08/28 15:20:22 open -0.96000000 -2.39282154 Ero Copper Corp. Sell -1.7355 39.22 39.52 39.37 34.65 27.13
es 70.76 71.38 2026/08/28 15:20:21 open -0.11000000 -0.15410479 Eversource Energy Hold 66.51 - 75.04 0.5032 70.93 70.89 70.98 71.46 70.14
esab 76.44 79.28 2026/08/28 15:25:42 open -2.60050000 -3.28014632 ESAB Corporation Sell -2.6228 77.20 77.26 79.94 84.38 105.00
esca 20.30 20.17 2026/08/28 13:53:54 open 0.29000000 1.43777888 Escalade Inc Buy 2.0951 20.35 20.37 20.43 20.79 15.84
ese 277.05 282.87 2026/08/28 15:20:21 open -5.26000000 -1.85951144 ESCO Technologies Inc. Sell -1.2022 277.97 278.57 280.16 298.12 260.33
esea 76.50 76.47 2026/08/28 15:14:04 open 0.05500000 0.07192363 Euroseas Ltd.(Marshall Islands) Hold 0.7292 76.62 76.58 76.03 75.91 64.82
esi 34.73 37.29 2026/08/28 15:25:40 open -1.72500000 -4.62590507 Element Solutions Inc. Sell -3.9686 35.36 35.53 35.43 36.60 33.12
esla 0.73 0.76 2026/08/28 15:14:05 open -0.03160000 -4.18543046 Estrella Immunopharma Inc. Sell -3.5281 0.72 0.72 0.73 0.72 1.30
eslt 707.73 718.97 2026/08/28 15:25:40 open -9.59000000 -1.33385259 Elbit Systems Ltd Sell -0.6765 710.30 709.21 723.95 780.26 679.32
esnt 69.07 69.50 2026/08/28 15:25:41 open -0.23000000 -0.33093525 Essent Group LTD Hold 0.3264 69.23 69.18 68.91 68.28 62.66
esoa 11.44 11.56 2026/08/28 15:20:21 open -0.28000000 -2.42214533 Energy Services of America Corporation Sell -1.7648 11.57 11.53 11.58 13.23 12.58
esq 112.55 114.58 2026/08/28 15:20:20 open -1.39500000 -1.21748996 Esquire Financial Holdings Inc. Sell -0.5602 114.07 113.87 113.86 123.48 106.92
esta 71.13 71.33 2026/08/28 15:25:41 open -0.93000000 -1.30379924 Establishment Labs Holdings Inc. Sell -0.6465 71.50 71.50 72.05 78.66 66.53
estc 100.30 103.89 2026/08/28 15:25:40 open 16.84880000 16.21792280 Elastic N.V. Buy 16.8752 100.09 100.54 85.57 82.88 69.81
etd 23.51 23.53 2026/08/28 15:25:41 open 0.11000000 0.46748831 Ethan Allen Interiors Inc Hold 1.1248 23.50 23.53 23.49 23.17 23.68
etn 403.59 417.50 2026/08/28 15:25:40 open -12.19000000 -2.91976048 Eaton Corporation plc Ordinary Shares Sell 371.88 - 435.78 -2.2624 407.38 410.16 412.61 427.54 379.41
eton 59.61 61.98 2026/08/28 15:20:23 open -2.98500000 -4.81606970 Eton Pharmaceutcials Inc. Sell -4.1587 59.61 59.33 62.50 54.42 26.36
etsy 83.93 83.68 2026/08/28 15:25:41 open 0.85000000 1.01577438 Etsy Inc. Buy 1.6731 83.80 83.67 83.49 82.39 63.22
eu 1.30 1.40 2026/08/28 15:25:43 open -0.09500000 -6.80515759 enCore Energy Corp. Sell -6.1478 1.32 1.34 1.31 1.21 2.22
euda 15.36 15.46 2026/08/28 14:12:12 open -0.41460000 -2.68175938 EUDA Health Holdings Limited Ordinary Shares Sell -2.0244 15.10 15.04 14.46 15.44 27.80
evc 8.10 8.09 2026/08/28 15:20:22 open 0.10000000 1.23609394 Entravision Communication Hold 1.8934 8.13 8.16 8.09 9.68 5.16
evcm 9.15 9.30 2026/08/28 15:25:44 open -0.17000000 -1.82795699 EverCommerce Inc. Sell -1.1706 9.24 9.25 9.28 10.45 11.11
ever 25.60 24.91 2026/08/28 15:25:42 open 0.78000000 3.13127258 EverQuote Inc. Class A Buy 3.7886 25.60 25.50 25.87 25.25 21.79
evex 2.30 2.39 2026/08/28 14:56:06 open -0.07000000 -2.92887029 Eve Holding Inc. Sell -2.2716 2.32 2.34 2.45 2.55 3.30
evgn 0.54 0.56 2026/08/28 07:04:46 extend-hours 0.01160000 2.08408193 EVOGENE LTD. Buy 2.7414 0.55 0.54 0.55 0.55 0.88
evgo 1.39 1.44 2026/08/28 15:25:42 open -0.04510000 -3.13194444 EVgo Inc. Class A Sell -2.4746 1.44 1.44 1.47 1.56 2.74
evh 4.65 4.54 2026/08/28 15:25:42 open 0.04500000 0.99118943 Evolent Health Inc Class A Hold 1.6485 4.64 4.66 4.75 4.22 4.81
evlv 5.23 5.36 2026/08/28 15:25:41 open -0.08000000 -1.49253731 Evolv Technologies Holdings Inc. Class A Sell -0.8352 5.25 5.25 5.27 5.61 6.53
evr 289.33 291.40 2026/08/28 15:25:44 open -2.39500000 -0.82189430 Evercore Inc. Hold -0.1646 288.83 289.07 290.55 302.80 322.06
evrg 80.67 82.02 2026/08/28 15:25:40 open -0.81100000 -0.98878322 Evergy Inc. Hold 79.64 - 88.13 -0.3315 81.14 80.98 81.34 82.40 79.35
evtc 30.08 29.41 2026/08/28 15:25:43 open 0.63000000 2.14212853 EVERTEC INC. Buy 2.7994 29.94 30.00 29.79 30.37 29.60
evtl 0.68 0.74 2026/08/28 15:14:10 open -0.06480000 -8.74730022 Vertical Aerospace Ltd. Sell -8.0900 0.70 0.71 0.75 0.98 3.40
ew 90.21 89.98 2026/08/28 15:25:41 open 0.28000000 0.31118026 Edwards Lifesciences Corp Hold 77.17 - 95.18 0.9685 90.10 90.12 90.34 89.46 84.46
ewbc 129.64 130.11 2026/08/28 15:25:40 open -0.05500000 -0.04227192 East-West Bancorp Inc Hold 0.6150 129.56 129.64 129.69 131.80 115.52
ewtx 43.13 43.84 2026/08/28 15:25:40 open -1.14000000 -2.60036496 Edgewise Therapeutics Inc. Sell -1.9430 43.41 43.50 44.10 42.64 28.99
exc 43.84 44.25 2026/08/28 15:25:40 open -0.11900000 -0.26892655 Exelon Corporation Hold 43.38 - 47.88 0.3884 44.04 43.96 44.11 44.98 45.90
exe 98.43 98.30 2026/08/28 15:25:41 open 0.37000000 0.37639878 Expand Energy Corporation Hold 86.98 - 102.15 1.0337 98.32 98.24 96.69 95.25 103.66
exel 54.51 55.14 2026/08/28 15:25:42 open -0.77500000 -1.40551324 Exelixis Inc Sell -0.7482 54.59 54.50 55.17 53.35 45.42
exfy 2.59 2.58 2026/08/28 15:20:24 open 0.03000000 1.16279070 Expensify Inc. Class A Buy 1.8201 2.60 2.59 2.61 2.41 1.55
exk 10.69 11.46 2026/08/28 15:25:42 open -0.57000000 -4.97382199 Endeavour Silver Corp. Sell -4.3165 11.34 11.40 10.99 9.92 9.39
exls 38.84 38.18 2026/08/28 15:25:40 open 0.56000000 1.46673651 ExlService Holdings Inc. Buy 2.1241 38.63 38.62 37.85 35.99 36.11
exp 197.81 198.88 2026/08/28 15:14:06 open 0.23000000 0.11564763 Eagle Materials Inc. Hold 0.7730 197.02 197.19 200.96 206.52 214.06
expd 190.92 191.91 2026/08/28 15:25:40 open 0.06000000 0.03126466 Expeditors International of Washington Inc. Hold 139.71 - 182.80 0.6886 190.28 190.28 189.43 182.31 149.04
expe 328.85 319.39 2026/08/28 15:25:40 open 10.26000000 3.21237359 Expedia Group Inc. Buy 214.65 - 273.80 3.8697 325.97 326.05 329.66 317.32 250.05
expo 71.73 71.04 2026/08/28 15:25:43 open 0.62000000 0.87274775 Exponent Inc Hold 1.5301 71.54 71.53 70.73 68.54 68.15
exr 143.34 143.32 2026/08/28 15:20:20 open 0.45000000 0.31398270 Extra Space Storage Inc. Hold 136.90 - 150.60 0.9713 143.11 143.14 144.69 147.12 140.45
extr 22.43 23.12 2026/08/28 15:25:42 open -0.77500000 -3.35207612 Extreme Networks Sell -2.6948 22.61 22.66 22.75 24.79 20.95
eye 17.61 17.89 2026/08/28 15:25:40 open -0.25500000 -1.42537731 National Vision Holdings Inc. Sell -0.7681 17.56 17.56 18.14 19.86 23.87
eypt 4.44 4.59 2026/08/28 15:25:40 open -0.17500000 -3.81263617 EyePoint Pharmaceuticals Inc. Sell -3.1553 4.51 4.58 4.88 10.14 13.37
ezgo 0.96 0.96 2026/08/28 10:04:32 open -0.00470000 -0.48902299 EZGO Technologies Ltd. Ordinary Shares Hold 0.1683 0.96 0.97 0.99 1.02 258.25
ezpw 32.87 34.50 2026/08/28 15:14:06 open -1.35000000 -3.91304348 Ezcorp Inc Sell -3.2557 33.56 33.52 33.95 30.45 25.17
f 13.90 14.12 2026/08/28 15:25:40 open -0.05000000 -0.35410765 Ford Motor Company Hold 11.50 - 17.44 0.3032 13.91 13.93 14.00 14.27 13.44
fa 20.97 20.31 2026/08/28 15:25:41 open 0.03000000 0.14771049 First Advantage Corporation Hold 0.8050 21.14 21.12 20.72 21.46 15.17
faf 75.06 74.84 2026/08/28 15:25:41 open 0.53000000 0.70817745 First American Financial Corporation Hold 1.3655 74.96 74.95 73.42 73.97 66.81
fami 0.11 0.10 2026/08/28 15:20:21 open 0.00190000 1.88118812 Farmmi Inc. Buy 2.5385 0.10 0.10 0.10 0.13 1.16
fang 197.92 201.62 2026/08/28 15:25:41 open -2.55500000 -1.26723539 Diamondback Energy Inc. Sell 171.96 - 213.69 -0.6099 198.14 198.40 202.35 200.35 172.86
fast 49.82 51.50 2026/08/28 15:25:40 open -1.31000000 -2.54368932 Fastenal Co Sell 43.26 - 48.60 -1.8864 50.68 50.58 50.94 50.46 45.50
fate 2.42 2.51 2026/08/28 15:14:04 open -0.10000000 -3.98406375 Fate Therapeutics Inc. Sell -3.3267 2.47 2.47 2.48 2.52 1.64
fbgl 0.42 0.43 2026/08/28 06:09:40 extend-hours -0.02480100 -5.82456552 FBS Global Limited Ordinary Shares Sell -5.1672 0.41 0.41 0.43 0.44 0.69
fbin 45.69 45.79 2026/08/28 15:25:43 open 0.42000000 0.91723084 Fortune Brands Innovations Inc. Hold 1.5746 45.28 45.21 45.32 47.51 49.27
fbio 2.78 2.80 2026/08/28 14:56:03 open -0.00890000 -0.31785714 Fortress Biotech Inc. Hold 0.3395 2.77 2.77 2.83 2.87 2.98
fbiz 70.99 70.79 2026/08/28 14:50:00 open 0.36500000 0.51560955 First Business Financial Services Inc. Hold 1.1729 70.83 70.82 70.06 70.48 57.28
fbk 57.98 57.85 2026/08/28 15:25:43 open 0.30000000 0.51858254 FB Financial Corporation Hold 1.1759 0.00 0.00 57.91 59.86 55.34
fbla 15.76 15.76 2026/08/28 14:31:47 open -0.01500000 -0.09517766 FB Bancorp Inc. Hold 0.5621 15.79 15.97 15.81 15.64 13.51
fblg 1.43 1.50 2026/08/28 15:20:22 open -0.04000000 -2.66666667 FibroBiologics Inc. Sell -2.0093 1.46 1.46 1.42 1.12 4.67
fbnc 63.94 63.59 2026/08/28 15:25:44 open 0.34500000 0.54253813 First Bancorp/NC Hold 1.1999 63.67 63.64 64.18 64.45 56.61
fbp 28.03 27.53 2026/08/28 15:25:44 open 0.31000000 1.12604432 First BanCorp. Buy 1.7834 27.98 27.96 28.09 28.76 23.08
fbyd 9.95 9.99 2026/08/28 15:25:44 open -0.06000000 -0.60060060 Falcon's Beyond Global Inc. Class A Hold 0.0567 10.06 10.05 10.50 10.11 12.43
fc 20.45 20.52 2026/08/28 15:25:42 open 0.06000000 0.29239766 Franklin Covey Company Hold 0.9497 20.53 20.56 20.35 20.84 19.15
fcap 61.94 61.81 2026/08/28 15:20:24 open -0.29000000 -0.46917974 First Capital Inc Hold 0.1881 61.94 61.88 61.91 63.22 54.16
fcbc 49.16 48.84 2026/08/28 14:45:57 open 0.26000000 0.53235053 First Community Bankshares Inc. (VA) Hold 1.1897 49.15 49.10 49.20 48.76 39.69
fcco 33.59 33.36 2026/08/28 14:38:53 open 0.39000000 1.16906475 First Community Corp Buy 1.8264 33.61 33.61 33.62 34.01 29.88
fcel 17.74 19.07 2026/08/28 15:25:43 open -1.54000000 -8.07551127 FuelCell Energy Inc NEW (DE) Sell -7.4182 18.28 18.46 18.95 20.34 12.91
fcf 20.86 20.85 2026/08/28 15:25:42 open 0.07000000 0.33573141 First Commonwealth Financial Corporation Hold 0.9931 20.84 20.86 20.88 21.32 18.19
fcfs 220.51 224.07 2026/08/28 15:25:40 open -3.43500000 -1.53300308 FirstCash Holdings Inc. Sell -0.8757 222.61 222.79 226.06 213.57 185.61
fcn 153.54 153.07 2026/08/28 15:25:43 open 1.67000000 1.09100412 FTI Consulting Inc. Buy 1.7483 152.64 152.77 153.32 154.29 164.54
fcnca 2,193.96 2,169.80 2026/08/28 15:14:05 open 33.99000000 1.56650383 First Citizens BancShares Inc Buy 2.2238 2,176.08 2,177.43 2,173.61 2,211.76 1,991.92
fcuv 9.38 10.22 2026/08/28 15:25:44 open -0.80000000 -7.82778865 Focus Universal Inc. Sell -7.1705 10.38 10.23 9.77 8.29 48.88
fcx 76.02 78.57 2026/08/28 15:25:41 open -2.33000000 -2.96569719 Freeport-McMoran Inc. Sell 55.57 - 71.72 -2.3084 77.36 77.92 78.02 70.35 56.27
fdbc 53.61 53.67 2026/08/28 11:45:43 open 0.38000000 0.70803056 Fidelity D & D Bancorp Inc. Hold 1.3654 53.66 53.74 53.61 54.05 46.14
fdmt 14.52 14.92 2026/08/28 15:25:41 open -0.39000000 -2.61481730 4D Molecular Therapeutics Inc. Sell -1.9575 14.39 14.42 15.30 12.67 10.00
fds 307.50 308.69 2026/08/28 15:25:43 open 3.23000000 1.04635719 Factset Research Systems Buy 199.86 - 270.85 1.7037 306.46 306.68 301.37 287.83 265.81
fdsb 18.50 18.29 2026/08/28 08:25:48 extend-hours 0.34830000 1.90431930 Fifth District Bancorp Inc. Buy 2.5616 18.76 18.15 18.22 18.09 15.14
fdus 19.73 19.80 2026/08/28 15:14:08 open -0.01500000 -0.07575758 Fidus Investment Corp. Hold 0.5816 19.74 19.73 19.74 19.82 19.40
fdx 330.94 332.38 2026/08/28 15:25:40 open -0.21000000 -0.06318070 FedEx Corporation Hold 309.76 - 411.78 0.5941 330.78 330.77 331.84 323.29 316.70
fe 45.87 46.52 2026/08/28 15:25:44 open -0.41000000 -0.88134136 FirstEnergy Corp. Hold 43.82 - 49.62 -0.2240 46.09 46.10 46.33 47.00 47.12
feam 1.61 1.70 2026/08/28 14:18:57 open -0.07500000 -4.41176471 5E Advanced Materials Inc. Sell -3.7544 1.65 1.64 1.69 1.50 2.46
feim 61.65 63.12 2026/08/28 15:25:40 open -2.625 -4.15874525 Frequency Electronics Inc. Sell -3.5014 62.63 63.03 61.04 66.93 49.59
fele 100.43 102.14 2026/08/28 15:06:17 open -1.55000000 -1.51752497 Franklin Electric Co Inc Sell -0.8602 101.52 101.83 102.48 105.04 98.58
femy 3.25 2.79 2026/08/28 15:20:20 open 0.46000000 16.48745520 Femasys Inc. Buy 3.01 - 9.06 17.1448 3.13 3.07 2.95 2.80 8.80
fenc 12.41 11.71 2026/08/28 15:20:23 open 0.64000000 5.46541418 Fennec Pharmaceuticals Inc. Buy 6.1227 12.04 12.08 11.77 11.29 8.74
fer 58.66 59.04 2026/08/28 15:25:41 open -0.07500000 -0.12703252 Ferrovial SE Ordinary Shares Hold 0.5303 58.74 58.84 61.01 63.47 64.37
ferg 228.61 234.39 2026/08/28 15:25:40 open -4.64100000 -1.98003328 Ferguson Enterprises Inc. Sell -1.3227 230.62 230.40 234.92 241.47 239.96
fet 81.35 79.77 2026/08/28 14:56:01 open 0.75500000 0.94647110 Forum Energy Technologies Inc. Hold 1.6038 80.99 80.98 77.79 76.21 47.50
ff 5.40 5.23 2026/08/28 14:49:53 open 0.22000000 4.20650096 Future Fuel Corporation Buy 4.8638 5.25 5.25 5.37 5.29 4.12
ffbc 32.78 32.75 2026/08/28 15:25:42 open 0.09500000 0.29007634 First Financial Bancorp Hold 0.9474 32.73 32.72 32.82 33.53 28.55
ffin 33.48 33.19 2026/08/28 15:25:40 open 0.41500000 1.25037662 First Financial Bankshares Inc Buy 1.9077 33.25 33.23 33.64 34.51 32.54
ffiv 396.68 409.71 2026/08/28 15:25:42 open -13.82000000 -3.37311757 F5 Inc. Sell 297.72 - 431.26 -2.7158 400.50 400.57 392.22 397.54 318.70
fg 24.20 23.63 2026/08/28 15:25:44 open 0.57000000 2.41218790 F&G Annuities & Life Inc. Buy 3.0695 23.79 23.81 23.28 26.03 28.58
fgbi 8.67 8.15 2026/08/28 14:50:00 open 0.66000000 8.09815951 FIRST GUARANTY BANCSHARES INC Buy 8.7555 8.17 8.12 8.35 8.88 8.10
fgi 7.40 7.47 2026/08/28 15:25:44 open -0.09000000 -1.20481928 FGI Industries Ltd. Ordinary Shares Sell -0.5475 7.35 7.36 7.48 6.78 5.66
fgl 0.15 0.15 2026/08/28 15:25:44 open -0.02590000 -17.50000000 Founder Group Limited Ordinary Shares Sell -16.8427 0.14 0.14 0.21 0.53 22.39
fhb 25.80 25.84 2026/08/28 15:25:40 open -0.02500000 -0.09676795 First Hawaiian Inc. Hold 0.5606 25.80 25.82 25.95 27.01 26.05
fhi 64.71 65.30 2026/08/28 15:25:40 open -0.18000000 -0.27565084 Federated Hermes Inc. Hold 0.3817 65.27 65.11 64.74 63.12 55.06
fhn 24.68 24.55 2026/08/28 15:25:41 open 0.25500000 1.03869654 First Horizon Corporation Buy 1.6960 24.54 24.53 24.53 25.31 23.76
fhtx 6.02 6.17 2026/08/28 15:20:22 open -0.19000000 -3.07941653 Foghorn Therapeutics Inc. Sell -2.4221 6.07 6.08 6.62 6.00 5.01
fibk 37.19 37.27 2026/08/28 15:25:40 open -0.08000000 -0.21464985 First Interstate BancSystem Inc. (DE) Hold 0.4427 37.27 37.27 37.25 37.90 34.75
fico 1,156.45 1,161.00 2026/08/28 15:14:04 open -2.44000000 -0.21016365 Fair Isaac Corporation Hold 970.17 - 1,300.27 0.4472 0.00 0.00 1,153.39 1,115.98 1,374.20
figs 15.56 15.21 2026/08/28 15:25:43 open 0.50500000 3.32018409 FIGS Inc. Buy 3.9775 15.43 15.41 15.07 13.97 11.27
finw 14.18 14.00 2026/08/28 14:56:02 open 0.30500000 2.17857143 FinWise Bancorp Common Buy 2.8359 14.13 14.15 13.97 14.03 16.66
fip 3.59 3.66 2026/08/28 15:25:42 open -0.06000000 -1.63934426 FTAI Infrastructure Inc. Sell -0.9820 3.62 3.64 3.73 3.99 4.81
fis 41.58 40.81 2026/08/28 15:25:43 open 1.04500000 2.56064690 Fidelity National Information Services Inc. Buy 37.72 - 48.32 3.2180 41.40 41.16 40.97 42.64 53.71
fisi 41.02 40.92 2026/08/28 15:25:41 open 0.09000000 0.21994135 Financial Institutions Inc Hold 0.8773 40.98 40.97 40.89 41.41 33.29
fitb 54.56 55.15 2026/08/28 15:25:40 open -0.26500000 -0.48050771 Fifth Third Bancorp Hold 47.17 - 59.37 0.1768 0.00 0.00 54.91 56.26 48.98
five 241.94 248.26 2026/08/28 15:25:42 open -5.23500000 -2.10867639 Five Below Inc. Sell -1.4514 245.69 245.45 253.47 240.08 196.77
fivn 34.07 34.26 2026/08/28 15:25:40 open -0.55000000 -1.60537069 FIVE9 INC. Sell -0.9481 34.45 34.48 33.09 32.28 22.30
fix 1,525.00 1,602.10 2026/08/28 15:25:40 open -91.52000000 -5.71250234 Comfort Systems USA Inc. Sell 1,674.06 - 2,066.51 -5.0552 1,558.33 1,566.60 1,597.45 1,676.13 1,327.82
fizz 32.68 32.52 2026/08/28 15:25:43 open 0.21000000 0.64575646 National Beverage Corp. Hold 1.3031 0.00 0.00 32.85 31.98 34.60
flex 110.60 114.62 2026/08/28 15:25:40 open -4.57000000 -3.98708777 Flex Ltd. Ordinary Shares Sell -3.3298 113.79 113.76 111.21 117.10 85.93
flg 13.58 13.51 2026/08/28 15:25:42 open 0.14000000 1.03626943 Flagstar Financial Inc. Hold 1.6936 13.46 13.48 13.48 13.88 13.11
flgt 19.71 19.88 2026/08/28 15:14:08 open -0.20810000 -1.04678068 Fulgent Genetics Inc. Sell -0.3895 19.69 19.67 19.79 18.76 20.81
fll 2.06 2.05 2026/08/28 15:25:42 open 0 0 Full House Resorts Inc. Hold 0.6573 2.07 2.08 2.11 2.20 2.57
flnc 10.92 11.27 2026/08/28 15:25:41 open -0.48500000 -4.30346051 Fluence Energy Inc. Class A Sell 11.83 - 27.91 -3.6461 11.05 11.13 11.14 12.50 16.50
flng 31.50 31.57 2026/08/28 15:25:42 open 0.18500000 0.58599937 FLEX LNG Ltd. Ordinary Shares Hold 1.2433 31.55 31.56 31.51 31.27 28.11
flnt 3.51 3.63 2026/08/28 15:20:23 open -0.17000000 -4.68319559 Fluent Inc. Sell -4.0259 3.58 3.57 3.90 3.84 2.86
flo 7.05 6.99 2026/08/28 15:25:41 open 0.07500000 1.07296137 Flowers Foods Inc. Buy 1.7303 7.04 7.04 7.10 7.17 9.98
floc 21.26 21.62 2026/08/28 15:25:40 open -0.34000000 -1.57261795 Flowco Holdings Inc. Sell -0.9153 21.27 21.31 21.36 21.97 19.88
flr 53.05 54.10 2026/08/28 15:25:42 open -1.07000000 -1.97781885 Fluor Corporation Sell -1.3205 53.46 53.47 52.42 53.08 47.28
fls 79.98 82.14 2026/08/28 15:25:42 open -2 -2.43486730 Flowserve Corporation Sell -1.7775 80.15 80.17 80.85 79.21 71.93
flut 101.37 95.80 2026/08/28 15:25:40 open 6.18010000 6.45104384 Flutter Entertainment plc Buy 7.1084 97.72 97.94 100.37 101.03 161.87
flux 0.63 0.62 2026/08/28 14:39:00 open 0.00740000 1.19354839 Flux Power Holdings Inc. Buy 1.8509 0.63 0.63 0.65 0.58 1.44
flws 3.76 3.74 2026/08/28 15:20:23 open 0.01500000 0.40106952 1-800-FLOWERS.COM Inc Hold 1.0584 3.79 3.80 3.84 3.95 3.94
flxs 82.83 82.25 2026/08/28 14:49:56 open -0.08500000 -0.10334347 Flexsteel Industries Hold 0.5540 83.33 83.24 81.81 77.77 52.87
flye 1.69 1.71 2026/08/28 05:20:16 extend-hours 0.01000000 0.58496636 Fly-E Group Inc. Hold 1.2423 1.67 1.66 1.69 1.69 5.21
fmao 34.23 34.06 2026/08/28 14:07:55 open 0.31000000 0.91015854 Farmers & Merchants Bancorp Inc. Hold 1.5675 34.26 34.18 33.95 34.34 27.38
fmbh 50.39 50.24 2026/08/28 15:20:20 open 0.12000000 0.23885350 First Mid Bancshares Inc. Hold 0.8962 50.36 50.40 50.31 51.18 42.47
fmc 11.28 10.91 2026/08/28 15:25:40 open 0.63500000 5.82034830 FMC Corporation Buy 6.4777 10.95 10.98 11.06 10.72 17.40
fmnb 15.80 15.77 2026/08/28 15:20:22 open 0.03500000 0.22194039 Farmers National Banc Corp Hold 0.8793 15.75 15.77 15.71 15.87 14.08
fms 23.06 23.16 2026/08/28 14:55:59 open -0.20000000 -0.86355786 Fresenius Medical Care AG Hold -0.2062 23.04 23.05 23.35 24.02 23.90
fmst 1.13 1.14 2026/08/28 15:20:20 open -0.04000000 -3.50877193 Foremost Clean Energy Ltd. Sell -2.8515 1.14 1.15 1.18 1.28 2.14
fmx 120.23 120.30 2026/08/28 15:25:40 open 0.03000000 0.02493766 FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. Hold 0.6823 120.19 120.25 121.65 121.94 109.06
fn 416.86 425.42 2026/08/28 15:25:40 open -15.23000000 -3.57999154 Fabrinet Sell -2.9227 422.32 424.85 429.61 484.49 489.28
fnb 18.49 18.57 2026/08/28 15:25:40 open 0 0 F.N.B. Corp Hold 0.6573 18.52 18.51 18.48 18.88 17.34
fnd 53.12 53.82 2026/08/28 15:25:43 open -0.15000000 -0.27870680 Floor & Decor Holdings Inc. Hold 0.3786 0.00 0.00 54.22 57.29 61.43
fnf 47.79 47.48 2026/08/28 15:25:42 open 0.48000000 1.01095198 Fidelity National Financial Inc. Buy 1.6683 47.72 47.76 47.45 49.27 53.04
fngr 0.39 0.30 2026/08/28 15:25:40 open 0.23360000 77.29980146 FingerMotion Inc. Buy 77.9571 0.42 0.39 0.23 0.31 1.04
fnko 7.25 6.77 2026/08/28 15:20:25 open 0.47500000 7.01624815 Funko Inc. Class A Buy 7.6736 7.03 7.04 6.72 6.29 4.44
fnlc 34.63 34.65 2026/08/28 12:40:23 open 0.30000000 0.86580087 First Bancorp Inc. (ME) Hold 1.5231 34.64 34.57 34.58 35.08 28.87
fnv 265.48 272.84 2026/08/28 15:14:04 open -5.29000000 -1.93886527 Franco-Nevada Corporation Sell -1.2815 266.82 267.35 268.30 243.00 224.84
fnwb 11.26 11.25 2026/08/28 13:24:43 open 0.18000000 1.60000000 First Northwest Bancorp Buy 2.2573 11.31 11.35 11.12 11.27 9.66
fnwd 43.42 42.93 2026/08/28 13:17:46 open 0.42000000 0.97833683 Finward Bancorp Hold 1.6357 43.24 43.37 43.34 44.28 36.37
foa 18.07 18.53 2026/08/28 15:20:21 open -0.17000000 -0.91743119 Finance of America Companies Inc. Hold -0.2601 18.33 18.33 19.20 20.96 22.05
for 28.52 28.65 2026/08/28 14:49:55 open -0.07000000 -0.24432810 Forestar Group Inc. Hold 0.4130 28.49 28.54 28.84 28.96 27.20
form 102.47 109.46 2026/08/28 15:25:43 open -7.82000000 -7.14416225 FormFactor Inc. Sell -6.4868 105.35 105.82 108.44 114.37 86.68
forr 12.54 12.18 2026/08/28 14:56:06 open 0.16000000 1.31362890 Forrester Research Inc Buy 1.9709 12.40 12.42 12.03 11.77 8.33
fosl 5.37 5.40 2026/08/28 14:55:59 open 0.02000000 0.37037037 Fossil Group Inc. Hold 1.0277 5.34 5.41 5.47 5.38 3.86
four 44.54 43.68 2026/08/28 15:25:41 open 0.68500000 1.56822344 Shift4 Payments Inc. Buy 2.2255 44.26 44.16 46.44 46.42 58.12
fox 61.73 60.50 2026/08/28 15:25:40 open 1.34000000 2.21487603 Fox Corporation Class B Buy 44.39 - 61.36 2.8722 61.39 61.49 61.62 58.63 56.83
foxa 69.05 67.61 2026/08/28 15:25:40 open 1.88000000 2.78065375 Fox Corporation Class A Buy 48.79 - 68.32 3.4380 68.71 68.27 68.99 65.78 63.10
foxf 20.66 21.14 2026/08/28 15:14:06 open -0.37620000 -1.77956481 Fox Factory Holding Corp. Sell -1.1222 20.94 20.96 21.26 20.53 19.25
foxx 2.89 2.73 2026/08/28 14:38:53 open 0.03000000 1.09890110 Foxx Development Holdings Inc. Buy 1.7562 2.76 2.74 2.91 2.72 4.15
fph 5.16 5.13 2026/08/28 11:24:25 open 0.05500000 1.07212476 Five Point Holdings LLC Class A Common Shares Buy 1.7294 0.00 0.00 5.12 5.16 5.44
fpi 10.31 10.28 2026/08/28 14:39:01 open 0.07000000 0.68093385 Farmland Partners Inc. Hold 1.3383 10.51 10.51 10.28 9.92 10.59
fraf 62.06 62.18 2026/08/28 14:49:57 open -0.29500000 -0.47442908 Franklin Financial Services Corporation Hold 0.1829 62.07 62.07 62.02 62.72 53.66
frba 18.00 17.84 2026/08/28 15:25:45 open 0.14500000 0.81278027 First Bank Hold 1.4701 17.98 18.01 18.03 18.49 16.48
frgt 1.50 1.49 2026/08/28 10:17:52 open -0.02500000 -1.67785235 Freight Technologies Inc. Ordinary Shares Sell -1.0205 1.49 1.49 1.53 2.12 11.39
frhc 175.49 170.34 2026/08/28 15:25:41 open 5.53000000 3.24644828 Freedom Holding Corp. Buy 3.9038 169.86 169.86 168.02 157.60 144.93
frme 41.94 41.74 2026/08/28 14:56:01 open 0.36000000 0.86248203 First Merchants Corp Hold 1.5198 41.89 41.91 41.80 42.68 39.70
fro 43.74 44.40 2026/08/28 15:25:41 open 0.02000000 0.04504505 Frontline Plc Hold 0.7024 44.11 44.26 43.30 41.53 31.11
frog 99.94 103.66 2026/08/28 15:25:40 open -4.36000000 -4.20626115 JFrog Ltd. Ordinary Shares Sell -3.5489 105.25 105.25 93.72 92.33 62.32
frph 22.15 22.21 2026/08/28 15:20:20 open -0.05000000 -0.22512382 FRP Holdings Inc. Hold 0.4322 22.27 22.27 22.46 22.26 23.33
frpt 71.23 72.33 2026/08/28 15:20:20 open -1.57000000 -2.17060694 Freshpet Inc. Sell -1.5133 71.77 71.48 74.06 68.80 61.52
frsh 13.92 13.57 2026/08/28 15:25:41 open 0.20500000 1.51068534 Freshworks Inc. Class A Buy 8.16 - 10.95 2.1680 13.86 13.76 13.26 12.55 10.82
frst 16.09 16.07 2026/08/28 15:25:40 open 0.15000000 0.93341630 Primis Financial Corp. Buy 1.5907 16.06 16.05 16.10 16.23 13.50
fsbc 45.71 45.30 2026/08/28 15:25:42 open 0.49000000 1.08167770 Five Star Bancorp Buy 1.7390 45.40 45.51 45.21 46.13 39.31
fsbw 43.29 42.75 2026/08/28 15:25:44 open 0.56000000 1.30994152 FS Bancorp Inc. Buy 1.9673 43.09 43.11 42.75 43.04 41.11
fsco 5.16 5.12 2026/08/28 14:38:59 open 0.05500000 1.07421875 FS Credit Opportunities Corp. Buy 1.7315 5.18 5.18 5.13 5.09 5.78
fsk 12.23 12.24 2026/08/28 15:14:06 open 0.00500000 0.04084967 FS KKR Capital Corp. Hold 0.6982 12.25 12.27 12.10 11.90 13.03
fslr 204.91 209.62 2026/08/28 15:25:40 open -5.10000000 -2.43297395 First Solar Inc. Sell 186.61 - 318.25 -1.7757 204.84 205.77 208.12 220.84 230.44
fsly 22.97 24.33 2026/08/28 15:25:42 open -1.625 -6.67899712 Fastly Inc. Sell -6.0217 23.58 23.94 23.65 24.72 16.22
fsm 12.23 12.84 2026/08/28 15:25:42 open -0.53000000 -4.12772586 Fortuna Mining Corp. Sell -3.4704 12.50 12.65 12.35 10.75 9.77
fss 118.15 120.30 2026/08/28 15:25:43 open -2.21000000 -1.83707398 Federal Signal Corp. Sell -1.1798 0.00 0.00 120.97 124.38 116.84
fstr 37.04 37.77 2026/08/28 15:14:09 open -0.60500000 -1.60180037 Foster (Lb) Co Sell -0.9445 37.61 37.49 37.70 39.27 32.17
fsun 40.32 39.98 2026/08/28 15:25:44 open 0.13500000 0.33766883 FirstSun Capital Bancorp Hold 0.9950 40.39 40.38 40.27 39.96 37.15
fsv 142.08 141.66 2026/08/28 15:25:40 open 1.01500000 0.71650431 FirstService Corporation Common Shares Hold 1.3738 141.49 141.72 143.15 142.42 154.48
ftai 194.87 199.49 2026/08/28 15:25:41 open -4.56500000 -2.28833525 FTAI Aviation Ltd. Sell -1.6310 197.68 197.96 200.78 208.89 220.67
ftci 2.70 2.46 2026/08/28 15:20:24 open 0.27 10.97560976 FTC Solar Inc. Buy 11.6329 2.63 2.61 2.29 2.54 6.53
ftdr 83.04 82.92 2026/08/28 15:25:41 open 0.14500000 0.17486734 Frontdoor Inc. Hold 0.8322 82.58 82.58 83.07 83.07 65.41
ftek 1.49 1.47 2026/08/28 13:12:32 open 0.03500000 2.38095238 Fuel Tech Inc. Buy 3.0383 1.49 1.49 1.42 1.43 1.84
ftft 0.55 0.60 2026/08/28 15:25:41 open -0.03160000 -5.26666667 Future FinTech Group Inc. Sell -4.6093 0.58 0.58 0.64 0.78 12.66
fthm 0.66 0.68 2026/08/28 07:59:10 extend-hours 0.02230000 3.29881657 Fathom Holdings Inc. Buy 3.9561 0.68 0.68 0.68 0.74 1.08
fti 75.85 76.17 2026/08/28 15:25:42 open -0.52000000 -0.68268347 TechnipFMC plc Ordinary Share Hold -0.0254 75.79 75.70 76.07 74.64 58.18
ftk 23.91 24.61 2026/08/28 15:20:24 open -0.49000000 -1.99106054 Flotek Industries Inc. Sell -1.3337 24.16 24.18 24.12 28.71 17.94
ftnt 166.42 172.58 2026/08/28 15:25:40 open -6.79000000 -3.93440723 Fortinet Inc. Sell 82.60 - 166.83 -3.2771 166.78 169.17 158.87 159.77 104.11
ftre 18.73 18.77 2026/08/28 15:25:40 open -0.125 -0.66613376 Fortrea Holdings Inc. Hold -0.0088 18.97 18.95 18.54 18.46 13.69
fts 54.45 54.98 2026/08/28 15:25:41 open -0.40000000 -0.72753729 Fortis Inc. Common Shares Hold -0.0702 54.74 54.80 55.00 55.84 54.08
ftv 59.73 60.23 2026/08/28 15:25:43 open -0.15000000 -0.24904533 Fortive Corporation Hold 58.20 - 63.60 0.4083 59.52 59.53 59.96 60.44 55.47
fubo 10.32 10.10 2026/08/28 15:20:22 open 0.22000000 2.17821782 fuboTV Inc. Buy 2.8355 10.39 10.33 10.40 9.77 23.49
fufu 1.33 1.42 2026/08/28 15:20:23 open -0.07500000 -5.28169014 BitFuFu Inc. Class Sell -4.6244 1.35 1.37 1.47 1.41 2.45
ful 56.61 56.41 2026/08/28 15:14:06 open -0.36000000 -0.63818472 H.B. Fuller Company Hold 0.0191 56.96 56.98 57.57 58.89 59.83
fulc 3.85 3.82 2026/08/28 15:25:44 open 0 0 Fulcrum Therapeutics Inc. Hold 0.6573 3.81 3.81 3.84 3.77 7.58
fult 23.76 23.81 2026/08/28 15:25:44 open 0.01000000 0.04199916 Fulton Financial Corp Hold 0.6993 23.76 23.75 23.69 24.11 20.78
fun 16.21 15.87 2026/08/28 15:25:43 open 0.30000000 1.89035917 Six Flags Entertainment Corporation Buy 2.5477 16.11 16.19 16.41 16.59 18.94
func 43.78 43.95 2026/08/28 13:17:49 open 0.44500000 1.01251422 First United Corp Buy 1.6698 43.66 43.58 43.14 44.12 38.70
fusb 16.76 16.49 2026/08/28 09:30:11 open 0 0 First US Bancshares Inc. Hold 0.6573 16.39 16.36 16.42 16.41 14.78
fvcb 18.32 18.32 2026/08/28 15:25:41 open -0.02500000 -0.13646288 FVCBankcorp Inc. Hold 0.5209 18.26 18.33 18.37 18.55 15.15
fvn 11.45 11.25 2026/08/28 15:06:20 open -0.15000000 -1.33333333 Future Vision II Acquisition Corporation Ordinary shares Sell -0.6760 11.13 10.92 12.46 11.75 10.74
fvr 19.47 19.78 2026/08/28 15:20:21 open -0.19000000 -0.96056623 FrontView REIT Inc. Hold -0.3032 19.62 19.63 19.77 19.85 16.49
fvrr 9.55 9.30 2026/08/28 15:25:40 open 0.15500000 1.66666667 Fiverr International Ltd. Buy 2.3240 9.54 9.55 9.43 9.22 15.41
fwrd 17.24 17.70 2026/08/28 15:14:07 open -0.47000000 -2.65536723 Forward Air Corp Sell -1.9980 17.23 17.28 17.61 17.54 20.67
fwrg 12.62 12.62 2026/08/28 15:20:24 open 0.25 1.98098257 First Watch Restaurant Group Inc. Buy 2.6383 12.60 12.52 12.84 12.72 14.35
fxnc 30.77 30.88 2026/08/28 15:14:12 open -0.37000000 -1.19818653 FIRST NATL CORP STRASBURG VA Sell -0.5409 30.90 30.93 31.00 31.45 26.56
g 38.22 37.85 2026/08/28 15:25:40 open 0.66500000 1.75693527 GENPACT LIMITED Buy 2.4143 37.99 37.99 37.39 35.69 38.89
gabc 49.98 49.50 2026/08/28 15:25:40 open 0.41500000 0.83838384 German American Bancorp Inc. Hold 1.4957 49.83 49.83 49.78 50.52 42.98
gaia 1.57 1.59 2026/08/28 13:12:38 open -0.03100000 -1.94968553 Gaia Inc. Class A Sell -1.2924 1.60 1.59 1.53 1.65 3.43
gain 16.48 16.46 2026/08/28 15:25:41 open 0.07500000 0.45565006 Gladstone Investment Corporation Hold 1.1130 16.50 16.49 16.44 16.38 14.77
galt 4.05 4.14 2026/08/28 14:29:38 open -0.08000000 -1.93236715 Galectin Therapeutics Inc. Sell -1.2750 4.10 4.09 3.98 3.52 3.79
gam 67.42 67.60 2026/08/28 09:45:36 open -0.43000000 -0.63609467 General American Investors Company Inc. Hold 0.0212 67.32 67.31 67.56 66.98 62.22
game 3.02 3.25 2026/08/28 15:20:23 open -0.18000000 -5.53846154 GameSquare Holdings Inc. Sell -4.8811 3.17 3.16 3.33 3.08 3.74
ganx 1.78 1.84 2026/08/28 14:00:46 open -0.06500000 -3.53260870 Gain Therapeutics Inc. Sell -2.8753 1.80 1.82 1.89 1.88 2.16
gap 23.68 24.69 2026/08/28 15:25:40 open 2.88500000 11.68725947 The Gap Inc. Buy 12.3446 23.83 23.74 20.98 20.92 23.64
gass 9.50 9.48 2026/08/28 14:50:00 open 0.01000000 0.10548523 StealthGas Inc. Hold 0.7628 9.52 9.53 9.47 9.22 8.17
gatx 178.14 179.38 2026/08/28 15:25:42 open 0.03000000 0.01672427 GATX Corporation Hold 0.6740 177.05 177.30 178.08 178.20 174.17
gauz 0.39 0.45 2026/08/28 13:33:27 open -0.05030000 -11.29068462 Gauzy Ltd. Ordinary Shares Sell -10.6334 0.42 0.43 0.43 0.38 1.99
gbci 47.02 47.50 2026/08/28 15:25:42 open -0.26000000 -0.54736842 Glacier Bancorp Inc Hold 0.1100 47.11 47.14 47.14 48.44 46.95
gbdc 12.97 13.14 2026/08/28 14:55:57 open -0.09500000 -0.72298326 Golub Capital BDC Inc. Hold -0.0657 13.03 13.04 13.12 13.09 13.38
gbli 29.20 29.04 2026/08/28 12:54:11 open -0.22500000 -0.77479339 Global Indemnity Group LLC Hold -0.1175 28.53 28.53 28.03 27.56 27.97
gbtg 9.48 9.47 2026/08/28 15:14:07 open 0.01500000 0.15839493 Global Business Travel Group Inc. Hold 0.8157 0.00 0.00 9.46 9.45 7.77
gbx 46.10 46.34 2026/08/28 15:25:44 open 0 0 The Greenbrier Companies Inc. Hold 0.6573 45.86 45.88 46.07 46.74 48.12
gcbc 34.91 35.01 2026/08/28 14:56:06 open 0.26000000 0.74264496 Greene County Bancorp Inc Hold 1.4000 35.07 35.03 34.94 34.54 25.67
gcmg 13.82 13.88 2026/08/28 15:25:41 open 0.14000000 1.00864553 GCM Grosvenor Inc. Class A Buy 1.6660 13.82 13.80 13.66 13.49 11.67
gco 33.59 33.15 2026/08/28 15:14:13 open 0.56000000 1.68929110 Genesco Inc. Buy 2.3466 33.51 33.52 34.13 35.98 31.93
gct 53.30 51.83 2026/08/28 15:25:44 open 1.69000000 3.26065985 GigaCloud Technology Inc Class Buy 3.9180 52.79 52.76 51.53 50.33 38.30
gctk 0.28 0.28 2026/08/28 15:25:40 open -0.00350000 -1.25000000 GlucoTrack Inc. Sell -0.5927 0.28 0.28 0.32 0.38 2.67
gcts 1.86 1.90 2026/08/28 15:20:22 open -0.04500000 -2.36842105 GCT Semiconductor Holding Inc. Sell -1.7111 1.89 1.89 1.90 2.05 1.67
gd 380.09 381.07 2026/08/28 15:25:41 open -0.16500000 -0.04329913 General Dynamics Corporation Hold 312.53 - 376.88 0.6140 378.88 378.86 380.96 386.92 349.84
gdc 1.50 1.63 2026/08/28 14:49:56 open -0.10000000 -6.13496933 GD Culture Group Limited Sell -5.4776 1.57 1.58 1.53 1.67 735.31
gddy 96.69 97.37 2026/08/28 15:25:43 open 0.22000000 0.22594228 GoDaddy Inc Hold 74.99 - 96.21 0.8833 96.77 96.61 97.68 92.39 105.92
gdev 11.28 10.48 2026/08/28 13:55:58 open 0.07010000 0.66889313 GDEV Inc. Ordinary Shares Hold 1.3262 9.48 10.12 10.82 11.87 16.09
gdhg 1.29 1.27 2026/08/28 06:01:05 extend-hours -0.04960000 -3.90551181 Golden Heaven Group Holdings Ltd. Class Sell -3.2482 1.27 1.26 1.30 1.34 2.97
gdot 13.42 13.44 2026/08/28 15:20:20 open 0.04500000 0.33482143 Green Dot Corporation Hold 0.9921 13.45 13.45 13.40 13.33 12.67
gdrx 3.57 3.50 2026/08/28 15:20:22 open 0.06500000 1.85714286 GoodRx Holdings Inc. Class A Buy 2.5145 3.55 3.55 3.51 3.50 2.95
gds 33.40 33.68 2026/08/28 15:25:44 open -0.09500000 -0.28206651 GDS Holdings Limited ADS Hold 0.3753 33.39 33.39 32.73 33.10 36.78
gdyn 7.94 7.87 2026/08/28 15:25:43 open 0.10500000 1.33418043 Grid Dynamics Holdings Inc. Class A Hold 5.21 - 7.86 1.9915 7.94 7.92 7.87 7.62 7.47
ge 343.73 345.09 2026/08/28 15:25:40 open 0.91000000 0.26370315 GE Aerospace Hold 276.29 - 378.68 0.9210 343.55 343.49 346.55 357.87 316.48
gecc 6.10 5.99 2026/08/28 14:18:54 open 0.14000000 2.33918129 Great Elm Capital. Corp. Buy 2.9965 6.03 6.05 6.00 5.75 6.96
gef.b 106.76 109.15 2026/08/28 13:38:10 open -0.93000000 -0.85203848 Greif Inc. Class B Hold -0.1947 108.14 107.74 108.56 109.70 81.71
gef 83.99 85.45 2026/08/28 14:56:06 open -0.26500000 -0.31012288 Greif Inc. Hold 0.3472 83.93 84.16 85.41 86.87 69.16
gehc 71.85 72.82 2026/08/28 15:25:43 open -0.50500000 -0.69349080 GE HealthCare Technologies Inc. Hold 59.48 - 74.15 -0.0362 72.35 72.70 73.54 72.17 72.92
gel 16.09 16.50 2026/08/28 15:25:40 open -0.27000000 -1.63636364 Genesis Energy L.P. Sell -0.9790 16.29 16.32 16.26 15.73 16.30
gels 0.57 0.57 2026/08/28 07:19:46 extend-hours 0.00490000 0.85949833 Gelteq Limited Ordinary Shares Hold 1.5168 0.57 0.57 0.56 0.56 0.84
gen 30.80 30.50 2026/08/28 15:25:40 open 0.27500000 0.90163934 Gen Digital Inc. Hold 18.81 - 27.76 1.5590 30.74 30.70 29.78 29.04 25.58
geni 8.17 7.95 2026/08/28 15:25:43 open 0.20500000 2.57861635 Genius Sports Limited Buy 3.2359 8.20 8.10 7.95 7.82 8.32
genk 2.00 1.97 2026/08/28 09:38:14 open -0.01000000 -0.50761421 GEN Restaurant Group Inc. Class A Hold 0.1497 1.97 1.97 1.98 1.99 2.25
geo 32.46 32.70 2026/08/28 15:25:41 open -0.06500000 -0.19877676 The GEO Group Inc. Hold 0.4585 0.00 0.00 32.48 31.62 20.93
geos 5.25 5.37 2026/08/28 13:12:35 open -0.01000000 -0.18621974 Geospace Technologies Corporation Hold 0.4711 5.22 5.21 5.35 5.90 12.91
gern 1.50 1.53 2026/08/28 15:25:42 open -0.03000000 -1.96078431 Geron Corp Sell -1.3035 1.53 1.53 1.53 1.46 1.38
gety 0.26 0.27 2026/08/28 15:25:42 open -0.01890000 -7.13207547 Getty Images Holdings Inc. Sell -6.4748 0.27 0.27 0.27 0.33 1.14
gev 916.99 948.59 2026/08/28 15:25:40 open -36.71250000 -3.87021790 GE Vernova Inc. Sell 867.09 - 1,174.86 -3.2129 928.60 936.74 941.89 983.90 821.15
gevo 1.67 1.69 2026/08/28 15:25:42 open 0.00500000 0.29585799 Gevo Inc. Hold 0.9532 1.67 1.67 1.63 1.59 1.93
gfai 0.38 0.37 2026/08/28 12:32:09 open -0.00120000 -0.32432432 Guardforce AI Co. Limited Ordinary Shares Hold 0.3330 0.38 0.38 0.39 0.35 0.65
gff 99.44 99.78 2026/08/28 15:25:42 open 0.25500000 0.25556224 Griffon Corp Hold 0.9129 99.53 99.20 100.67 99.46 82.80
gfi 45.93 48.42 2026/08/28 15:25:40 open -1.96500000 -4.05824040 Gold Fields Ltd ADR Sell -3.4009 47.42 48.00 47.68 41.51 42.26
gfr 6.05 6.19 2026/08/28 15:14:04 open -0.10000000 -1.61550889 Greenfire Resources Ltd. Sell -0.9582 6.05 6.04 6.23 6.39 5.56
gfs 44.74 46.34 2026/08/28 15:25:40 open -1.44500000 -3.11825637 GlobalFoundries Inc. Ordinary Shares Sell 57.48 - 89.96 -2.4609 46.03 46.02 46.39 50.58 48.70
ggal 41.95 43.04 2026/08/28 14:55:58 open -0.78000000 -1.81226766 Grupo Financiero Galicia SA Sell -1.1549 42.19 42.50 43.02 44.59 47.24
ggb 4.59 4.67 2026/08/28 15:14:06 open -0.11500000 -2.46252677 Gerdau S.A. Sell -1.8052 4.59 4.62 4.46 4.71 3.96
ggg 79.37 79.94 2026/08/28 15:25:41 open -0.28000000 -0.35026270 Graco Inc Hold 0.3071 78.85 78.96 79.67 80.96 82.50
ggls 58.21 59.23 2026/08/28 13:53:54 open -1.20620000 -2.03646801 Direxion Daily GOOGL Bear 1X Shares Sell -1.3791 58.35 58.23 58.48 57.69 68.27
ggr 2.56 2.50 2026/08/28 10:32:52 open -0.14000000 -5.60000000 Gogoro Inc. Ordinary Shares Sell -4.9427 2.48 2.49 2.60 2.42 3.93
gh 162.94 166.35 2026/08/28 15:25:42 open -5.82990000 -3.50459874 Guardant Health Inc. Sell 83.09 - 170.77 -2.8473 164.22 164.25 166.90 164.31 109.67
ghc 1,159.82 1,154.46 2026/08/28 15:14:13 open 15.33000000 1.32789356 GRAHAM HOLDINGS COMPANY Buy 1.9852 1,158.81 1,157.43 1,164.35 1,181.29 1,113.96
ghm 87.47 92.77 2026/08/28 14:49:57 open -5.91000000 -6.37059394 Graham Corporation Sell -5.7133 0.00 0.00 95.42 103.29 78.96
ghrs 28.10 28.61 2026/08/28 15:14:05 open -0.41500000 -1.45054177 GH Research PLC Ordinary Shares Sell -0.7932 28.17 28.20 28.52 28.85 18.62
gib 74.89 74.85 2026/08/28 15:14:11 open 0.48500000 0.64796259 CGI Inc. Hold 1.3053 0.00 0.00 74.41 74.16 79.53
gic 39.59 39.86 2026/08/28 15:06:17 open 0 0 Global Industrial Company Hold 0.6573 0.00 0.00 39.55 38.58 32.90
giii 33.50 33.65 2026/08/28 15:25:43 open 0.19000000 0.56463596 G-Iii Apparel Group Ltd Hold 1.2220 33.50 33.48 33.53 34.60 30.25
gil 53.10 53.38 2026/08/28 15:14:10 open 0.01500000 0.02810041 Gildan Activewear Inc. Hold 0.6854 53.47 53.45 54.27 55.77 58.52
gild 145.46 149.47 2026/08/28 15:25:42 open -3.33050000 -2.22820633 Gilead Sciences Inc Sell 121.48 - 136.36 -1.5709 146.45 147.04 147.34 138.68 129.99
gilt 9.97 10.28 2026/08/28 15:27:51 open -0.39500000 -3.84241245 Gilat Satellite Networks Ltd Sell -3.1851 10.10 10.12 10.18 10.86 13.98
gipr 0.42 0.45 2026/08/28 15:25:42 open -0.02010000 -4.46666667 Generation Income Properties Inc. Sell -3.8093 0.44 0.44 0.49 0.54 5.27
gis 41.59 40.68 2026/08/28 15:25:40 open 1.13500000 2.79006883 General Mills Inc. Buy 32.17 - 38.70 3.4474 41.28 41.03 40.45 38.66 42.32
gits 1.92 1.88 2026/08/28 14:45:57 open 0.10000000 5.31914894 Global Interactive Technologies Inc. Buy 5.9765 1.90 1.89 1.69 1.95 2.04
gkos 180.18 181.10 2026/08/28 15:27:51 open -1.58000000 -0.87244616 Glaukos Corporation Hold -0.2151 180.66 181.09 182.46 179.31 120.46
gl 174.37 176.53 2026/08/28 15:20:22 open -1.49000000 -0.84404917 Globe Life Inc. Hold 149.87 - 184.76 -0.1867 174.77 174.60 173.70 178.52 150.50
glad 19.90 19.89 2026/08/28 15:25:44 open 0.08000000 0.40221217 Gladstone Capital Corp Hold 1.0595 19.95 19.93 19.80 19.55 20.15
glbe 39.95 39.67 2026/08/28 15:25:40 open 0.44500000 1.12175447 Global-E Online Ltd. Ordinary Shares Buy 1.7791 39.72 39.82 39.75 40.92 35.68
glbs 3.59 3.60 2026/08/28 13:35:46 open -0.05500000 -1.52777778 Globus Maritime Limited Sell -0.8705 3.62 3.61 3.71 3.40 2.01
gldi 149.41 151.69 2026/08/28 14:56:06 open -2.43900000 -1.60788450 UBS AG ETRACS Gold Shares Covered Call ETNs due February 2 2033 Sell -0.9506 151.28 150.79 151.39 147.90 163.66
gle 0.49 0.51 2026/08/28 13:24:40 open -0.02580000 -5.07474430 Global Engine Group Holding Limited Ordinary Shares Sell -4.4174 0.50 0.51 0.48 0.39 0.47
glmd 4.17 4.16 2026/08/28 14:18:56 open -0.14060000 -3.37980769 Galmed Pharmaceuticals Ltd. Sell -2.7225 4.17 4.14 4.23 4.47 6.48
glng 50.40 51.51 2026/08/28 15:25:40 open -1.12000000 -2.17433508 Golar LNG Ltd Sell -1.5170 50.74 50.79 51.47 50.95 45.61
glob 40.55 40.26 2026/08/28 15:25:40 open 0.43000000 1.06805763 GLOBANT S.A. Hold 1.7254 40.93 40.92 39.78 38.29 51.20
glp 50.62 50.42 2026/08/28 15:14:12 open 0.17000000 0.33716779 Global Partners LP Hold 0.9945 50.45 50.34 50.26 50.28 46.97
glpd 15.25 15.29 2026/08/28 15:25:41 open -0.07000000 -0.45781557 Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061 Hold 0.1995 15.28 15.28 15.17 15.25 16.22
glpi 42.56 42.59 2026/08/28 15:25:40 open 0.28000000 0.65750851 Gaming and Leisure Properties Inc. Hold 1.3148 42.39 42.40 42.96 43.68 45.59
glre 15.32 15.41 2026/08/28 15:14:05 open -0.05500000 -0.35691110 Greenlight Captial RE LTD. Class A Hold 0.3004 15.38 15.38 15.41 15.71 14.85
glsi 15.44 18.77 2026/08/28 15:14:07 open -3.11000000 -16.56899307 Greenwich LifeSciences Inc. Sell -15.9117 0.00 0.00 17.96 16.01 19.05
glue 13.51 14.29 2026/08/28 15:06:19 open -0.81500000 -5.70328901 Monte Rosa Therapeutics Inc. Sell -5.0460 13.80 13.75 14.14 15.14 15.75
glw 149.02 150.99 2026/08/28 15:25:40 open -3.45822900 -2.29036956 Corning Incorporated Sell 151.90 - 255.69 -1.6330 150.51 150.55 149.63 154.51 130.11
glxg 1.10 1.02 2026/08/28 12:55:20 open 0.07000000 6.86207235 Galaxy Payroll Group Limited Ordinary Shares Buy 7.5194 1.12 1.11 1.08 1.06 2.25
gm 86.26 87.63 2026/08/28 15:25:41 open -0.03000000 -0.03423485 General Motors Company Hold 72.63 - 84.35 0.6231 86.37 86.30 86.50 87.38 76.35
gmab 33.23 33.78 2026/08/28 15:20:20 open -0.94000000 -2.78271166 Genmab A/S ADS Sell -2.1254 33.45 33.52 33.65 31.74 29.12
gme 17.95 18.30 2026/08/28 15:25:40 open -0.30000000 -1.63934426 GameStop Corp. Class A Sell -0.9820 18.20 18.23 18.10 19.16 22.58
gmed 83.40 82.61 2026/08/28 15:27:51 open 0.89000000 1.07735141 GLOBUS MEDICAL INC Hold 1.7347 82.63 82.74 83.81 83.45 80.21
gmhs 0.70 0.70 2026/08/28 09:21:52 extend-hours 0.02370000 3.38523068 Gamehaus Holdings Inc. Class Buy 4.0426 0.73 0.76 0.72 0.77 1.08
gmm 2.57 2.60 2026/08/28 13:04:31 open -0.16000000 -6.15384615 Global Mofy AI Limited Class Sell -5.4965 2.60 2.61 2.57 2.76 55.04
gne 14.84 14.83 2026/08/28 15:25:45 open -0.06000000 -0.40458530 GENIE ENERGY LTD Hold 0.2527 14.88 14.83 15.08 14.57 14.39
gnk 25.90 25.95 2026/08/28 15:25:43 open 0.11000000 0.42389210 GENCO SHIPPING & TRADING LTD Hold 1.0812 25.85 25.95 26.41 25.95 21.63
gnl 9.17 9.18 2026/08/28 15:25:43 open 0.03500000 0.38126362 Global Net Lease Inc. Hold 1.0386 9.18 9.18 9.16 8.98 8.80
gnln 2.79 2.78 2026/08/28 10:32:55 open -0.09230000 -3.32014388 Greenlane Holdings Inc. Class A Sell -2.6628 2.74 2.67 2.83 2.31 12.28
gnlx 2.71 2.87 2026/08/28 15:14:09 open -0.15500000 -5.40069686 Genelux Corporation Sell -4.7434 2.77 2.79 2.75 2.76 3.69
gnpx 3.70 3.68 2026/08/28 15:14:08 open 0.09000000 2.44565217 Genprex Inc. Buy 3.1030 3.68 3.67 3.87 4.44 61.49
gnrc 187.15 198.65 2026/08/28 15:27:51 open -9.98500000 -5.02642839 GENERAC HOLDINGS INC Sell 213.69 - 295.54 -4.3691 189.13 190.09 200.48 204.45 200.93
gnss 1.52 1.55 2026/08/28 10:32:58 open -0.11000000 -7.09677419 Genasys Inc. Sell -6.4395 1.49 1.49 1.59 1.65 1.96
gntx 22.90 23.22 2026/08/28 15:25:41 open -0.16500000 -0.71059432 Gentex Corp Hold -0.0533 22.91 22.91 23.45 23.57 24.07
gnw 9.99 9.96 2026/08/28 15:25:43 open 0.06500000 0.65261044 Genworth Financial Inc. Hold 1.3099 9.97 9.97 9.91 9.91 8.86
go 12.35 11.82 2026/08/28 15:25:40 open 0.625 5.28764805 Grocery Outlet Holding Corp. Buy 5.9450 12.19 12.05 11.98 10.81 11.02
gogo 2.75 2.77 2026/08/28 15:14:08 open 0.01500000 0.54151625 Gogo Inc. Hold 1.1988 2.80 2.80 2.72 3.22 5.55
gold 45.47 46.31 2026/08/28 15:25:42 open -0.39000000 -0.84215072 Barrick Gold Corp. Hold -0.1848 45.69 45.69 45.96 44.10 44.37
golf 87.17 85.83 2026/08/28 15:25:42 open 2.29000000 2.66806478 Acushnet Holdings Corp. Buy 3.3254 86.85 86.69 87.26 92.10 90.89
good 13.06 13.00 2026/08/28 15:20:25 open 0.08500000 0.65384615 Gladstone Commercial Corporation - REIT Hold 1.3112 13.15 13.15 13.04 12.85 12.12
goog 343.96 337.61 2026/08/28 15:25:40 open 6.40000000 1.89567845 Alphabet Inc. Class C Capital Stock Buy 330.47 - 399.04 2.5530 338.82 338.76 341.30 346.62 316.59
googl 347.56 340.71 2026/08/28 15:25:40 open 7.10000000 2.08391424 Alphabet Inc. Class A Buy 332.29 - 402.62 2.7412 343.32 343.63 344.78 349.46 317.89
goos 8.27 8.17 2026/08/28 15:25:42 open 0.19500000 2.38678091 Canada Goose Holdings Inc. Buy 3.0441 8.23 8.24 8.29 8.69 11.64
goss 0.17 0.17 2026/08/28 15:25:42 open -0.00300000 -1.74418605 Gossamer Bio Inc. Sell -1.0869 0.17 0.17 0.17 0.16 1.39
govx 0.71 0.70 2026/08/28 14:21:08 open -0.01510000 -2.16580608 GeoVax Labs Inc. New Sell -1.5085 0.70 0.70 0.67 0.71 5.44
gp 1.25 1.33 2026/08/28 15:25:41 open -0.08310000 -6.24812030 GreenPower Motor Company Inc. Common Shares Sell -5.5908 1.26 1.29 1.51 1.55 1.62
gpc 137.14 137.34 2026/08/28 15:25:41 open 0.59000000 0.42959080 Genuine Parts Company Hold 92.47 - 132.57 1.0869 135.89 135.86 136.63 132.99 123.60
gpi 265.28 264.30 2026/08/28 15:25:43 open 2.87000000 1.08588725 Group 1 Automotive Inc. Buy 1.7432 266.23 266.03 262.60 268.78 355.45
gpk 11.55 11.42 2026/08/28 15:20:21 open 0.20500000 1.79509632 Graphic Packaging Holding Company Buy 2.4524 11.43 11.43 11.52 11.54 13.81
gpn 92.03 93.09 2026/08/28 15:27:51 open -0.69000000 -0.74121818 Global Payments Inc. Hold 62.47 - 80.49 -0.0839 92.55 92.45 93.22 89.75 78.03
gpor 176.88 177.27 2026/08/28 15:20:22 open 0.68000000 0.38359565 Gulfport Energy Corporation Hold 1.0409 176.47 176.52 174.75 168.89 189.61
gpre 14.49 14.00 2026/08/28 15:20:23 open 0.69500000 4.96428571 Green Plains Inc. Buy 5.6216 13.84 13.97 14.86 15.54 13.20
gprk 9.77 9.86 2026/08/28 15:14:09 open -0.09000000 -0.91277890 GEOPARK LIMITED Hold -0.2555 9.84 9.84 9.79 9.65 8.58
gpro 0.59 0.61 2026/08/28 15:20:23 open -0.01420000 -2.32710587 GoPro Inc. Sell -1.6698 0.59 0.60 0.60 0.66 1.28
grab 3.63 3.59 2026/08/28 15:25:40 open 0.05000000 1.39275766 Grab Holdings Limited Class Buy 2.0501 3.62 3.61 3.57 3.58 4.45
gral 79.80 80.18 2026/08/28 15:25:44 open -2.76000000 -3.44225493 GRAIL Inc. Sell -2.7849 79.61 80.46 80.16 73.13 71.21
grbk 72.91 73.29 2026/08/28 15:06:20 open 0.43000000 0.58671033 Green Brick Partners Inc Hold 1.2440 73.14 73.09 72.90 71.73 69.58
grc 76.02 77.30 2026/08/28 15:20:22 open -1.56500000 -2.02457956 The Gorman-Rupp Company Common Shares Sell -1.3673 76.03 76.22 77.29 79.95 62.21
grce 2.14 2.16 2026/08/28 10:04:31 open -0.04000000 -1.85185185 Grace Therapeutics Inc. Sell -1.1945 0.00 0.00 2.18 2.15 3.05
grdn 37.47 37.52 2026/08/28 15:25:40 open -0.02000000 -0.05330490 Guardian Pharmacy Services Inc. Hold 0.6040 37.08 37.05 37.48 39.37 33.52
grfs 7.73 7.83 2026/08/28 14:39:05 open -0.10000000 -1.27713921 Grifois S.A. Sell -0.6198 7.81 7.83 7.93 7.87 8.67
gri 1.99 2.05 2026/08/28 13:45:59 open -0.10000000 -4.87804878 GRI Bio Inc. Sell -4.2207 2.02 2.01 1.89 1.62 17.27
grmn 286.20 291.29 2026/08/28 15:25:41 open -4.15000000 -1.42469704 Garmin Ltd Sell 225.75 - 267.52 -0.7674 287.72 287.93 290.08 299.35 237.70
grnd 15.68 15.48 2026/08/28 15:14:08 open 0.29000000 1.87338501 Grindr Inc. Buy 2.5307 15.71 15.68 15.60 16.23 13.76
grnq 12.89 12.59 2026/08/28 15:14:05 open -0.12980000 -1.03097697 Greenpro Capital Corp. Sell -0.3737 12.81 12.93 12.52 11.34 17.03
grnt 5.03 4.97 2026/08/28 15:20:20 open -0.01500000 -0.30181087 Granite Ridge Resources Inc. Hold 0.3555 5.00 5.01 5.04 4.97 5.16
grov 1.02 0.98 2026/08/28 10:17:52 open -0.01620000 -1.64885496 Grove Collaborative Holdings Inc. Sell -0.9915 1.01 1.02 0.98 1.04 1.28
grow 3.36 3.35 2026/08/28 13:38:11 open 0.00799100 0.23853731 US Global Investors Inc Hold 0.8959 3.35 3.35 3.33 3.16 2.79
grpn 19.43 19.42 2026/08/28 15:25:44 open -0.00500000 -0.02574665 Groupon Inc.Common Stock Hold 0.6316 19.54 19.49 19.45 22.61 19.09
grrr 14.46 15.66 2026/08/28 15:20:24 open -1.17 -7.47126437 Gorilla Technology Group Inc. Ordinary shares Sell -6.8139 14.77 14.72 15.22 14.19 14.79
grvy 73.89 72.58 2026/08/28 15:20:23 open 1.46000000 2.01157344 GRAVITY Co. Ltd. Buy 2.6689 73.41 73.37 72.72 68.98 63.57
grwg 1.63 1.65 2026/08/28 15:20:21 open -0.02900000 -1.75757576 GROW GENERATION CORP Sell -1.1003 1.64 1.64 1.69 1.61 1.49
gs 1,034.92 1,046.49 2026/08/28 15:25:43 open -5.15000000 -0.49212128 Goldman Sachs Group Inc. Hold 903.27 - 1,152.07 0.1652 1,039.71 1,040.59 1,043.15 1,035.51 899.76
gsbc 78.85 78.64 2026/08/28 15:14:05 open 0.35000000 0.44506612 Great Southern Bancorp Inc Hold 1.1024 78.85 78.89 78.73 80.08 66.57
gsbd 10.16 10.15 2026/08/28 15:14:05 open 0.03500000 0.34482759 Goldman Sachs BDC Inc. Hold 1.0021 10.16 10.16 10.04 9.64 9.64
gshd 71.93 70.72 2026/08/28 15:25:43 open 1.42000000 2.00791855 Goosehead Insurance Inc. Class A Buy 2.6652 0.00 0.00 71.92 67.29 60.91
gsit 5.73 5.87 2026/08/28 15:06:17 open -0.22000000 -3.74787053 GSI Technology Sell -3.0906 5.78 5.87 5.86 6.22 6.56
gsiw 16.80 15.00 2026/08/28 15:14:12 open 1.92500000 12.83333333 Garden Stage Limited Ordinary Shares Buy 13.4907 15.24 15.13 15.56 17.50 25.32
gsl 44.50 44.57 2026/08/28 15:25:40 open -0.49780000 -1.11689477 Global Ship Lease Inc. Sell -0.4596 44.59 44.67 44.58 43.46 37.05
gslpb 26.72 26.72 2026/08/28 11:06:10 open -0.14870000 -0.55645367 GLOBAL SHIP LEASE INC. 8.75% SER B Hold 0.1009 26.74 26.74 26.78 26.88 26.81
gsm 4.06 4.08 2026/08/28 15:25:42 open 0.02000000 0.49019608 Ferroglobe PLC Ordinary Shares Hold 1.1475 4.07 4.07 4.05 4.04 4.31
gt 6.24 6.15 2026/08/28 15:25:42 open 0.10000000 1.62601626 Goodyear Tire & Rubber Buy 2.2833 6.13 6.15 6.12 6.32 7.49
gtbp 0.30 0.31 2026/08/28 15:14:05 open -0.00105000 -0.34313725 GT Biopharma Inc. Hold 0.3142 0.30 0.30 0.30 0.30 0.55
gtec 0.89 0.83 2026/08/28 14:21:04 open 0.05890000 7.09638554 Greenland Technologies Holding Corporation Ordinary Shares Buy 7.7537 0.87 0.88 0.90 0.72 0.85
gtes 25.98 26.54 2026/08/28 15:25:42 open -0.39000000 -1.46948003 Gates Industrial Corporation plc Sell -0.8122 26.00 26.00 26.14 27.16 24.87
gtim 1.49 1.49 2026/08/28 14:18:56 open 0 0 Good Times Restaurants Inc. Hold 0.6573 0.00 0.00 1.51 1.48 1.36
gtlb 44.81 44.39 2026/08/28 15:25:40 open -0.08000000 -0.18022077 GitLab Inc. Class A Hold 20.66 - 33.86 0.4771 44.88 44.76 42.77 40.58 35.90
gtn.a 6.43 6.32 2026/08/28 11:38:57 open -0.55000000 -8.70253165 Gray Television Inc. Class A Sell -8.0452 6.21 6.21 6.34 6.07 9.49
gtn 4.85 4.79 2026/08/28 15:14:06 open 0.07500000 1.56576200 Gray Media Inc. Buy 2.2231 4.81 4.82 4.91 4.89 4.83
gtx 26.80 27.65 2026/08/28 15:14:04 open -0.625 -2.26039783 Garrett Motion Inc. Sell -1.6031 27.20 27.22 26.71 28.73 22.07
gty 32.96 32.95 2026/08/28 15:25:42 open 0.02000000 0.06069803 Getty Realty Corp. Hold 0.7180 0.00 0.00 33.25 33.35 30.71
gure 3.46 3.36 2026/08/28 14:18:57 open 0.35000000 10.41666667 Gulf Resources Inc. (NV) Buy 11.0740 3.55 3.62 3.45 3.27 4.54
guts 0.69 0.74 2026/08/28 15:25:42 open -0.05190000 -7.00783149 Fractyl Health Inc. Sell -6.3505 0.74 0.74 0.75 0.71 0.97
gva 122.92 124.85 2026/08/28 15:25:44 open -2.09500000 -1.67801362 Granite Construction Inc. Sell -1.0207 0.00 0.00 123.51 124.97 122.76
gvh 1.00 1.01 2026/08/28 12:31:58 open 0.01000000 0.99009901 Globavend Holdings Limited Ordinary Shares Hold 1.6474 1.02 1.02 1.04 1.01 3.21
gwav 4.55 4.35 2026/08/28 14:38:55 open 0.34000000 7.81609195 Greenwave Technology Solutions Inc. Buy 8.4734 4.55 4.49 4.26 3.96 4.78
gwh 0.35 0.36 2026/08/28 15:06:18 open -0.01090000 -3.05322129 ESS Tech Inc. Sell -2.3959 0.35 0.36 0.38 0.55 1.57
gwre 205.06 199.76 2026/08/28 15:27:51 open 4.02000000 2.01241490 GUIDEWIRE SOFTWARE INC. Buy 2.6697 205.03 204.83 194.35 178.35 177.21
gwrs 9.12 9.19 2026/08/28 15:20:23 open -0.09000000 -0.97932535 Global Water Resources Inc. Hold -0.3220 9.14 9.15 9.20 8.27 8.48
gww 1,301.23 1,334.29 2026/08/28 15:20:20 open -19.40000000 -1.45395679 W.W. Grainger Inc. Sell 1,134.78 - 1,402.03 -0.7966 1,304.80 1,307.84 1,314.45 1,317.82 1,127.02
gxai 0.78 0.82 2026/08/28 13:24:42 open -0.03300100 -4.04870568 Gaxos.ai Inc. Sell -3.3914 0.81 0.81 0.83 0.82 1.25
gxo 47.59 48.39 2026/08/28 15:20:22 open -0.41000000 -0.84728250 GXO Logistics Inc. Hold -0.1900 47.45 47.53 47.28 48.05 53.24
gyre 6.57 6.70 2026/08/28 15:25:43 open -0.12000000 -1.79104478 Gyre Therapeutics Inc. Sell -1.1337 6.60 6.58 6.66 6.52 7.20
h 172.94 173.25 2026/08/28 15:27:51 open -0.36000000 -0.20779221 Hyatt Hotels Corporation Hold 0.4495 172.46 172.67 176.87 177.21 161.49
hae 104.02 104.59 2026/08/28 15:25:42 open -1.17000000 -1.11865379 Haemonetics Corporation Hold -0.4613 104.45 104.44 106.88 95.43 68.75
hafc 31.08 31.15 2026/08/28 14:21:09 open 0.02500000 0.08025682 Hanmi Financial Corp Hold 0.7376 31.13 31.13 31.11 31.69 28.10
hafn 8.44 8.35 2026/08/28 15:25:40 open 0.16500000 1.97604790 Hafnia Limited Buy 2.6334 8.37 8.39 8.16 7.91 6.97
hain 0.72 0.72 2026/08/28 14:45:57 open 0.01410000 1.95833333 Hain Celestial Group Inc Buy 2.6157 0.70 0.70 0.80 0.64 0.97
hal 36.18 35.52 2026/08/28 15:27:51 open 0.69000000 1.94256757 Halliburton Company Buy 32.96 - 42.98 2.5999 36.00 35.88 35.00 34.04 32.37
halo 105.16 106.45 2026/08/28 15:25:41 open -1.73000000 -1.62517614 Halozyme Therapeutics Inc. Sell -0.9679 105.28 105.48 107.57 99.56 73.27
hao 3.04 3.20 2026/08/28 15:25:44 open -0.14000000 -4.37500000 Haoxi Health Technology Limited Class Sell -3.7177 3.14 3.16 3.27 3.28 1,985.50
has 94.76 94.94 2026/08/28 15:25:41 open 0.59900000 0.63092479 Hasbro Inc. Hold 75.86 - 97.78 1.2882 95.06 95.10 95.21 94.56 87.24
hasi 40.25 40.08 2026/08/28 15:20:20 open -0.01000000 -0.02495010 HA Sustainable Infrastructure Capital Inc. Hold 0.6324 40.22 40.22 39.84 40.06 35.39
hayw 14.11 14.33 2026/08/28 15:06:21 open -0.03500000 -0.24424285 Hayward Holdings Inc. Hold 0.4131 14.11 14.09 14.39 14.95 15.48
hban 16.98 16.96 2026/08/28 15:25:40 open 0.11000000 0.64858491 Huntington Bancshares Inc Hold 15.35 - 18.56 1.3059 16.90 16.88 16.96 17.28 16.84
hbb 31.73 32.58 2026/08/28 15:27:51 open -0.85000000 -2.60896255 Hamilton Beach Brands Holding Company Class A Sell -1.9516 32.16 32.16 32.61 30.51 19.36
hbcp 69.69 69.27 2026/08/28 14:56:06 open 0.24000000 0.34647033 Home Bancorp Inc. Hold 1.0038 0.00 0.00 69.46 70.87 60.95
hbio 7.97 8.00 2026/08/28 14:38:59 open 0.10000000 1.25000000 Harvard Bioscience Inc Hold 1.9073 7.98 7.98 7.69 6.94 5.95
hbm 29.27 30.57 2026/08/28 15:25:40 open -1.02500000 -3.35296042 Hudbay Minerals Inc. Sell 20.36 - 31.87 -2.6956 29.49 29.81 30.01 27.27 21.60
hbnc 19.66 19.59 2026/08/28 15:25:42 open 0.125 0.63808065 Horizon Bancorp Inc. Hold 1.2954 19.59 19.59 19.59 20.12 17.72
hbt 35.77 35.79 2026/08/28 15:06:18 open 0.08000000 0.22352612 HBT Financial Inc. Hold 0.8808 35.75 35.75 35.73 36.17 28.21
hca 418.37 423.76 2026/08/28 15:25:41 open -1.12000000 -0.26430055 HCA Healthcare Inc. Hold 361.32 - 478.13 0.3930 418.65 418.54 425.24 413.51 444.57
hcat 1.61 1.59 2026/08/28 15:20:21 open 0.01500000 0.94339623 Health Catalyst Inc Hold 1.6007 1.62 1.61 1.58 1.76 2.17
hcc 107.86 108.51 2026/08/28 15:20:23 open -0.62000000 -0.57137591 Warrior Met Coal Inc. Hold 0.0859 108.32 108.25 106.66 96.83 82.89
hci 186.77 187.73 2026/08/28 15:25:41 open -0.08000000 -0.04261439 HCI Group Inc. Hold 0.6147 187.70 187.46 185.63 183.37 174.31
hckt 11.26 11.18 2026/08/28 14:55:57 open 0.08000000 0.71556351 Hackett Group Inc (The). Buy 1.3729 11.30 11.32 11.14 11.06 15.25
hcsg 22.36 22.94 2026/08/28 15:14:05 open -0.54000000 -2.35396687 Healthcare Services Group Sell -1.6966 22.52 22.49 22.79 22.45 19.97
hcti 0.84 0.85 2026/08/28 12:55:20 open -0.00380000 -0.44695366 Healthcare Triangle Inc. Hold 0.2104 0.86 0.86 0.85 1.05 51.19
hcwb 3.35 3.20 2026/08/28 15:14:08 open 0.13000000 4.06250000 HCW Biologics Inc. Buy 4.7198 3.20 3.25 2.72 2.96 10.51
hd 330.18 330.50 2026/08/28 15:27:51 open 1.45000000 0.43872920 Home Depot Inc. Hold 297.51 - 357.90 1.0960 328.75 329.03 333.75 338.03 356.57
hdb 23.06 22.82 2026/08/28 15:25:41 open 0.64000000 2.80455741 HDFC Bank Limited Buy 3.4619 22.93 22.88 23.24 23.52 30.03
hdsn 5.43 5.47 2026/08/28 15:25:41 open -0.05500000 -1.00548446 Hudson Technologies Inc Sell -0.3482 5.41 5.44 5.46 5.67 7.06
he 11.43 11.51 2026/08/28 15:25:42 open -0.03500000 -0.30408341 Hawaiian Electric Industries Inc. Hold 0.3532 11.49 11.46 11.43 11.98 13.19
hei.a 248.17 249.30 2026/08/28 15:20:21 open -2.63000000 -1.05495387 HEICO CORP CL A Hold -0.3976 248.73 248.72 255.21 261.33 244.85
hei 333.99 339.95 2026/08/28 15:27:51 open -2.76000000 -0.81188410 HEICO Corporation Hold -0.1546 335.20 334.02 345.80 357.31 321.63
hele 29.12 28.97 2026/08/28 15:25:43 open 0.16000000 0.55229548 Helen Of Troy Ltd Hold 1.2096 29.24 29.28 28.95 29.16 22.56
hfbl 25.60 25.42 2026/08/28 11:20:34 open -0.08500000 -0.33444816 Home Federal Bancorp Inc. of Louisiana Hold 0.3229 0.00 0.00 26.08 24.63 18.47
hffg 1.80 1.79 2026/08/28 14:39:04 open 0 0 HF Foods Group Inc. Hold 0.6573 1.80 1.80 1.82 1.70 2.10
hfwa 28.71 28.70 2026/08/28 15:25:42 open 0.03000000 0.10452962 Heritage Financial Corp Hold 0.7618 28.73 28.69 28.83 29.35 26.11
hg 35.26 35.10 2026/08/28 15:25:40 open -0.04000000 -0.11396011 Hamilton Insurance Group Ltd. Class B Common Shares Hold 0.5434 35.29 35.31 35.13 35.56 29.55
hgbl 1.25 1.27 2026/08/28 13:55:58 open -0.01500000 -1.18577075 HERITAGE GLOBAL INC Sell -0.5285 1.26 1.26 1.20 1.14 1.37
hgty 13.41 13.31 2026/08/28 14:38:59 open 0.05000000 0.37565740 Hagerty Inc. Hold 1.0330 13.47 13.46 13.34 12.92 11.82
hgv 44.08 44.16 2026/08/28 15:14:07 open 0.20000000 0.45289855 Hilton Grand Vacations Inc. Hold 1.1102 44.09 44.10 44.71 45.38 45.32
hhh 65.03 65.06 2026/08/28 15:25:43 open 0.15000000 0.23055641 Howard Hughes Holdings Inc. Hold 0.8879 65.15 65.27 65.94 65.86 73.09
hhs 4.33 4.32 2026/08/28 13:38:09 open 0.02500000 0.57870370 Harte-Hanks Inc. Buy 1.2360 4.31 4.32 4.12 3.36 3.02
hifs 296.12 298.17 2026/08/28 15:14:11 open -1.16000000 -0.38903981 Hingham Institution for Saving Hold 0.2683 298.04 297.74 299.72 298.16 288.13
hig 138.55 138.23 2026/08/28 15:25:41 open 0.58500000 0.42320770 The Hartford Financial Services Group Inc. Hold 125.94 - 140.78 1.0805 138.34 138.39 138.23 139.54 134.82
hiho 0.89 0.91 2026/08/28 11:12:52 open -0.00430000 -0.47513812 Highway Holdings Ltd Hold 0.1822 0.88 0.87 0.90 0.97 1.12
hii 292.67 296.42 2026/08/28 15:20:23 open -4.12000000 -1.38991971 Huntington Ingalls Industries Inc. Sell 269.13 - 392.19 -0.7326 292.84 292.61 295.07 313.91 334.68
hims 28.64 31.36 2026/08/28 15:25:40 open -3.08500000 -9.83737245 Hims & Hers Health Inc. Sell 22.29 - 38.28 -9.1801 29.69 30.17 31.14 30.00 32.58
himx 13.60 13.91 2026/08/28 15:25:41 open -0.42500000 -3.05535586 Himax Technologies Inc. Sell -2.3980 13.83 13.88 13.74 13.97 10.71
hipo 33.40 32.33 2026/08/28 15:25:44 open 0.69000000 2.13424064 Hippo Holdings Inc. Buy 2.7916 33.38 33.63 33.21 32.78 30.76
hit 1.01 0.98 2026/08/28 14:00:39 open -0.00520000 -0.53007136 Health In Tech Inc. Class A Hold 0.1272 0.99 0.99 1.00 1.04 1.64
hiti 2.52 2.57 2026/08/28 14:29:42 open -0.05500000 -2.14007782 High Tide Inc. Common Shares Sell -1.4828 2.51 2.52 2.51 2.35 2.65
hive 2.77 2.99 2026/08/28 15:20:21 open -0.28500000 -9.53177258 HIVE Digital Technologies Ltd. Common Shares Sell 2.22 - 4.90 -8.8745 2.88 2.92 2.93 2.83 3.16
hiw 31.33 31.50 2026/08/28 15:14:09 open -0.14000000 -0.44444444 Highwoods Properties Inc. Hold 0.2129 31.25 31.25 31.59 31.77 27.73
hkit 2.91 2.98 2026/08/28 12:26:38 open -0.17500000 -5.87879602 Hitek Global Inc. Class A Ordinary Share Sell -5.2215 3.05 3.05 3.02 3.06 3,779.46
hl 20.46 21.60 2026/08/28 15:27:51 open -0.94500000 -4.37500000 Hecla Mining Company Sell 14.05 - 21.05 -3.7177 20.98 21.11 20.73 18.05 17.01
hlf 12.43 12.38 2026/08/28 14:49:57 open 0.07000000 0.56542811 Herbalife Ltd. Hold 1.2227 12.42 12.38 12.53 12.40 13.06
hli 133.36 131.55 2026/08/28 15:25:43 open 2.74310000 2.08521475 Houlihan Lokey Inc. Buy 2.7425 0.00 0.00 129.53 128.61 161.21
hlio 73.13 74.62 2026/08/28 15:20:21 open -1.42500000 -1.90967569 Helios Technologies Inc. Sell -1.2524 73.10 73.16 74.45 78.37 66.27
hlit 12.03 12.35 2026/08/28 15:14:05 open -0.26000000 -2.10526316 Harmonic Inc Sell -1.4479 12.22 12.22 12.27 12.37 11.21
hlly 2.90 2.96 2026/08/28 15:14:09 open -0.07000000 -2.36486486 Holley Inc. Sell -1.7075 2.92 2.92 2.95 2.99 3.36
hlmn 7.82 7.86 2026/08/28 15:25:41 open -0.02500000 -0.31806616 Hillman Solutions Corp. Hold 0.3393 7.80 7.80 8.08 8.39 8.56
hlne 106.62 107.17 2026/08/28 15:25:40 open -0.48000000 -0.44788654 Hamilton Lane Incorporated Class A Hold 0.2094 107.82 107.96 106.25 101.50 112.44
hlp 1.33 1.31 2026/08/28 10:17:49 open 0 0 Hongli Group Inc. Ordinary Shares Hold 0.6573 1.31 1.30 1.27 1.26 1.04
hlt 323.29 327.78 2026/08/28 15:25:41 open -2.95000000 -0.89999390 Hilton Worldwide Holdings Inc. Hold 311.38 - 350.22 -0.2427 324.59 324.44 327.85 322.96 300.36
hlx 10.14 10.04 2026/08/28 15:25:41 open 0.02000000 0.19920319 Helix Energy Solutions Group Inc. Hold 0.8565 10.15 10.15 10.07 10.02 8.30
hmn 51.19 51.27 2026/08/28 15:20:24 open 0.02500000 0.04876146 Horace Mann Educators Corporation Hold 0.7061 51.21 51.14 51.11 51.74 46.54
hmy 20.16 20.90 2026/08/28 15:25:41 open -0.79000000 -3.77990431 Harmony Gold Mining Company Limited Sell -3.1226 20.47 20.56 22.15 19.71 17.86
hni 49.43 49.55 2026/08/28 15:20:21 open -0.56000000 -1.13017154 HNI Corporation Hold -0.4729 49.43 49.44 49.57 48.43 41.91
hnna 10.04 9.93 2026/08/28 10:14:28 open 0.14490000 1.45921450 Hennessy Advisors Inc. Buy 2.1165 9.99 10.05 9.96 9.95 10.15
hnrg 16.26 16.59 2026/08/28 14:49:57 open -0.28500000 -1.71790235 Hallador Energy Company Sell -1.0606 16.36 16.30 16.14 15.36 17.89
hnst 5.71 5.77 2026/08/28 15:25:44 open -0.08500000 -1.47313692 The Honest Company Inc. Hold -0.8158 5.80 5.78 5.49 4.94 3.43
hnvr 26.91 27.06 2026/08/28 15:14:07 open -0.06500000 -0.24020695 Hanover Bancorp Inc. Hold 0.4171 27.00 27.00 27.02 26.93 23.10
hoft 13.41 13.46 2026/08/28 13:53:53 open -0.06500000 -0.48291233 Hooker Furnishings Corporation Hold 0.1744 13.37 13.38 13.84 14.39 12.39
hog 28.25 28.26 2026/08/28 15:25:41 open 0.30000000 1.06157113 Harley-Davidson Inc. Buy 1.7189 0.00 0.00 27.93 26.87 23.99
holo 1.78 1.88 2026/08/28 14:45:57 open -0.11000000 -5.85106383 MicroCloud Hologram Inc. Ordinary Shares Sell -5.1937 1.83 1.86 1.84 1.69 2.72
homb 29.70 29.82 2026/08/28 15:25:42 open 0.01500000 0.05030181 Home BancShares Inc. Hold 0.7076 29.70 29.72 29.90 30.64 28.22
hon 217.36 221.45 2026/08/28 15:25:40 open -2.96500000 -1.33890269 Honeywell International Inc. Sell 205.88 - 237.86 -0.6816 216.52 217.24 217.41 231.23 217.48
hood 104.74 108.66 2026/08/28 15:25:40 open -5.04000000 -4.63853481 Robinhood Markets Inc. Class A Sell 71.20 - 117.55 -3.9812 107.32 107.55 107.84 97.69 103.01
hope 13.94 13.93 2026/08/28 15:25:40 open 0.01000000 0.07178751 Hope Bancorp Inc. Hold 0.7291 13.94 13.94 13.93 14.07 11.92
hour 1.87 1.87 2026/08/28 13:30:54 open 0.00180000 0.09625668 Hour Loop Inc. Hold 0.7536 1.88 1.89 1.85 1.88 1.93
hov 127.93 127.66 2026/08/28 15:14:05 open 2.50500000 1.96224346 Hovnanian Enterprises Inc. Class A Buy 2.6196 128.17 127.77 127.89 130.88 121.83
hovr 1.76 1.82 2026/08/28 14:39:04 open -0.04500000 -2.47252747 New Horizon Aircraft Ltd. Class A Ordinary Share Sell -1.8152 1.77 1.78 1.83 1.86 1.99
howl 0.95 0.97 2026/08/28 15:20:21 open -0.02580000 -2.64696830 Werewolf Therapeutics Inc. Sell -1.9896 0.9