Grid47

stocks

2026-06-03 ----> 2026-06-03

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell EOH EOD EOW EOM EOY
a 138.68 137.40 2026/06/04 05:17:52 extend-hours 0.65000000 0.47307132 Agilent Technologies Inc. 0.00 137.02 132.64 0.00 0.00
aa 79.42 80.86 2026/06/04 05:31:53 extend-hours -1.44000000 -1.78085580 Alcoa Corporation 0.00 82.27 78.21 0.00 0.00
aal 13.58 13.57 2026/06/04 05:18:36 extend-hours 0.03000000 0.22107590 American Airlines Group Inc. 0.00 13.73 14.34 0.00 0.00
aaoi 175.80 184.07 2026/06/04 05:31:55 extend-hours -8.56000000 -4.65040474 Applied Optoelectronics Inc. 0.00 194.47 179.53 0.00 0.00
aaon 146.20 144.55 2026/06/04 05:20:43 extend-hours 1.75 1.21065375 Aaon Inc 0.00 146.41 141.85 0.00 0.00
aapd 11.30 11.41 2026/06/04 05:31:11 extend-hours -0.10100000 -0.88518843 Direxion Daily AAPL Bear 1X Shares 0.00 11.32 11.39 0.00 0.00
aapl 313.64 310.26 2026/06/04 05:31:58 extend-hours 3.32000000 1.07007026 Apple Inc. 0.00 312.98 311.15 0.00 0.00
abat 3.56 3.62 2026/06/04 05:21:21 extend-hours -0.06500000 -1.79558011 American Battery Technology Company Common Stock 0.00 3.79 3.70 0.00 0.00
abbv 219.98 217.13 2026/06/04 05:25:12 extend-hours 2.82000000 1.29876111 ABBVIE INC. 0.00 216.79 216.56 0.00 0.00
abcl 5.48 5.72 2026/06/04 05:31:53 extend-hours -0.25 -4.37062937 AbCellera Biologics Inc. Common Shares 0.00 5.90 5.93 0.00 0.00
abnb 134.55 133.22 2026/06/04 05:11:22 extend-hours -0.30000000 -0.22519141 Airbnb Inc. Class A Common Stock 0.00 133.51 134.41 0.00 0.00
absi 5.60 5.94 2026/06/04 05:26:19 extend-hours -0.33000000 -5.55555556 Absci Corporation Common Stock 0.00 6.10 6.11 0.00 0.00
abt 87.78 86.99 2026/06/04 05:26:49 extend-hours 0.76000000 0.87366364 Abbott Laboratories 0.00 87.07 86.62 0.00 0.00
abts 1.95 2.06 2026/06/04 05:29:30 extend-hours -0.12000000 -5.82524272 Abits Group Inc Ordinary Shares 0.00 2.31 1.60 0.00 0.00
abx 7.76 8.67 2026/06/04 04:35:46 extend-hours -0.53000000 -6.11303345 BARRICK GOLD CORP 0.00 8.36 8.96 0.00 0.00
acad 22.00 21.43 2026/06/04 05:27:19 extend-hours -0.02000000 -0.09332711 Acadia Pharmaceuticals Inc. 0.00 20.92 21.32 0.00 0.00
acb 3.40 3.42 2026/06/04 05:16:51 extend-hours 0 0 Aurora Cannabis Inc. Common Shares 0.00 3.46 3.55 0.00 0.00
acgl 88.62 87.27 2026/06/04 05:14:23 extend-hours 0.27000000 0.30938467 Arch Capital Group Ltd 0.00 88.03 89.37 0.00 0.00
achc 26.03 25.73 2026/06/04 04:10:51 extend-hours 0.27000000 1.04935873 Acadia Healthcare Company Inc. 0.00 25.68 24.14 0.00 0.00
achr 6.41 6.53 2026/06/04 05:23:48 extend-hours -0.11000000 -1.68453292 Archer Aviation Inc. 0.00 6.56 6.70 0.00 0.00
aciu 2.39 2.40 2026/06/04 04:00:03 extend-hours 0.05000000 2.08333333 AC Immune SA 0.00 2.40 2.60 0.00 0.00
aciw 41.75 41.56 2026/06/04 04:46:57 extend-hours 0 0 ACI Worldwide Inc. 0.00 41.99 43.02 0.00 0.00
acls 157.00 160.08 2026/06/04 04:07:53 extend-hours -1.52000000 -0.94952524 Axcelis Technologies Inc 0.00 158.30 155.09 0.00 0.00
acmr 86.10 88.86 2026/06/04 05:30:48 extend-hours -2.16000000 -2.43079001 ACM Research Inc. Class A Common Stock 0.00 91.33 88.57 0.00 0.00
acn 179.00 177.43 2026/06/04 05:14:23 extend-hours 1.79000000 1.00884856 Accenture PLC 0.00 181.44 183.97 0.00 0.00
acon 3.45 3.49 2026/06/04 04:46:34 extend-hours -0.04000000 -1.14613181 Aclarion Inc. Common Stock 0.00 3.40 3.30 0.00 0.00
acrv 1.49 1.51 2026/06/04 04:29:04 extend-hours -0.04000000 -2.64900662 Acrivon Therapeutics Inc. Common Stock 0.00 1.58 1.60 0.00 0.00
actu 1.81 1.89 2026/06/04 04:00:02 extend-hours -0.06000000 -3.17460317 Actuate Therapeutics Inc. Common stock 0.00 1.91 1.99 0.00 0.00
acva 5.87 5.81 2026/06/04 04:16:08 extend-hours 0 0 ACV Auctions Inc. Class A Common Stock 0.00 6.02 6.28 0.00 0.00
acxp 1.75 1.75 2026/06/04 04:50:00 extend-hours -0.00670000 -0.38285714 Acurx Pharmaceuticals Inc. Common Stock 0.00 1.83 1.91 0.00 0.00
adbe 259.89 256.24 2026/06/04 05:31:12 extend-hours 3.56000000 1.38932251 Adobe Inc. 0.00 257.53 255.31 0.00 0.00
adct 1.48 3.08 2026/06/04 05:31:50 extend-hours -1.58 -51.29870130 ADC Therapeutics SA 0.00 3.08 3.32 0.00 0.00
adea 31.17 32.05 2026/06/04 05:20:38 extend-hours -0.20000000 -0.62402496 Adeia Inc. Common Stock 0.00 30.70 28.58 0.00 0.00
adgm 0.75 0.75 2026/06/04 05:05:52 extend-hours 0 0 Adagio Medical Holdings Inc Common Stock 0.00 0.78 0.76 0.00 0.00
adi 430.78 437.67 2026/06/04 05:32:17 extend-hours -6.57000000 -1.50113099 Analog Devices Inc. buy 0.00 425.74 417.99 0.00 0.00
adm 84.50 84.11 2026/06/04 05:23:01 extend-hours -0.02000000 -0.02377839 Archer Daniels Midland Company 0.00 84.22 81.59 0.00 0.00
adnt 22.62 22.42 2026/06/04 05:25:34 extend-hours 0.03000000 0.13380910 Adient plc Ordinary Shares 0.00 23.01 23.21 0.00 0.00
adp 232.91 227.75 2026/06/04 05:16:09 extend-hours 1.5 0.65861690 Automatic Data Processing 0.00 227.58 225.21 0.00 0.00
adpt 16.03 15.05 2026/06/04 04:00:00 extend-hours 0.89000000 5.91362126 Adaptive Biotechnologies Corporation Common Stock 0.00 15.20 15.00 0.00 0.00
adsk 232.55 229.60 2026/06/04 05:29:38 extend-hours 2.74000000 1.19337979 Autodesk Inc 0.00 232.50 237.56 0.00 0.00
adt 6.48 6.66 2026/06/04 04:00:00 extend-hours 0.00970000 0.14564565 ADT Inc. 0.00 6.73 6.76 0.00 0.00
adtn 17.02 17.56 2026/06/04 05:19:22 extend-hours -0.55000000 -3.13211845 ADTRAN Holdings Inc. Common Stock 0.00 17.65 17.71 0.00 0.00
adtx 0.09 0.09 2026/06/04 05:31:55 extend-hours -0.01040000 -10.95890411 Aditxt Inc. Common Stock 0.00 0.10 0.13 0.00 0.00
aeg 8.29 8.28 2026/06/04 04:51:12 extend-hours -0.02000000 -0.24154589 Aegon Ltd. 0.00 8.35 8.45 0.00 0.00
aehl 1.12 1.17 2026/06/04 05:19:14 extend-hours -0.05000000 -4.27350427 Antelope Enterprise Holdings Limited Class A Ordinary Shares 0.00 1.14 1.20 0.00 0.00
aehr 107.40 114.59 2026/06/04 05:29:35 extend-hours -7.59000000 -6.62361463 Aehr Test Systems 0.00 115.29 103.10 0.00 0.00
aeis 321.89 315.77 2026/06/04 04:13:51 extend-hours 1.72000000 0.54470026 Advanced Energy Industries Inc 0.00 319.38 312.98 0.00 0.00
aem 172.50 175.91 2026/06/04 04:58:50 extend-hours -7.29000000 -4.14416463 Agnico Eagle Mines Ltd. 0.00 174.42 177.42 0.00 0.00
aemd 2.02 2.10 2026/06/04 05:26:48 extend-hours -0.08000000 -3.80952381 AETHLON MEDICAL INC 0.00 2.10 2.49 0.00 0.00
aeo 16.45 16.34 2026/06/04 04:26:40 extend-hours 0.09000000 0.55079559 American Eagle Outfitters 0.00 15.91 16.57 0.00 0.00
aep 127.31 126.31 2026/06/04 05:19:18 extend-hours 0.22000000 0.17417465 American Electric Power Company Inc. 0.00 128.29 127.17 0.00 0.00
aert 0.80 0.76 2026/06/04 04:40:15 extend-hours 0.03800000 4.99015102 Aeries Technology Inc. Class A Ordinary Share 0.00 0.77 0.76 0.00 0.00
aes 14.69 14.71 2026/06/04 05:27:22 extend-hours -0.02000000 -0.13596193 AES Corporation 0.00 14.70 14.69 0.00 0.00
aesi 17.80 18.35 2026/06/04 04:00:00 extend-hours -0.13000000 -0.70844687 Atlas Energy Solutions Inc. 0.00 18.35 17.54 0.00 0.00
aeva 22.63 25.31 2026/06/04 05:29:32 extend-hours -2.68000000 -10.58870012 Aeva Technologies Inc. 0.00 26.95 27.38 0.00 0.00
aeye 7.43 8.09 2026/06/04 04:00:00 extend-hours -0.68000000 -8.40543881 AudioEye Inc. Common Stock 0.00 7.59 7.85 0.00 0.00
afrm 65.54 66.27 2026/06/04 05:25:54 extend-hours -1.08000000 -1.62969670 Affirm Holdings Inc. Class A Common Stock 0.00 67.97 71.11 0.00 0.00
ag 19.75 19.77 2026/06/04 05:19:54 extend-hours -0.02000000 -0.10116338 FIRST MAJESTIC SILVER CORP 0.00 20.31 20.50 0.00 0.00
agen 3.31 3.36 2026/06/04 05:00:50 extend-hours -0.16000000 -4.76190476 Agenus Inc. 0.00 3.33 3.41 0.00 0.00
agi 38.10 37.80 2026/06/04 05:06:29 extend-hours 0.10000000 0.26455026 Alamos Gold Inc. Class A Common Shares 0.00 38.66 39.34 0.00 0.00
agio 27.81 26.51 2026/06/04 04:48:32 extend-hours 1.17000000 4.41342889 Agios Pharmaceuticals Inc. 0.00 27.23 28.37 0.00 0.00
agnc 10.18 10.17 2026/06/04 05:29:38 extend-hours 0 0 AGNC Investment Corp. Common Stock 0.00 10.18 10.34 0.00 0.00
agx 687.98 662.53 2026/06/04 05:25:36 extend-hours 23.23000000 3.50625632 Argan Inc 0.00 668.19 666.05 0.00 0.00
ahco 9.80 9.70 2026/06/04 04:45:38 extend-hours 0.17000000 1.75348118 AdaptHealth Corp. Common Stock 0.00 9.62 10.01 0.00 0.00
ahg 1.48 1.46 2026/06/04 04:00:00 extend-hours 0 0 Akso Health Group ADS 0.00 1.44 1.50 0.00 0.00
ai 10.86 10.71 2026/06/04 05:31:12 extend-hours 0.16000000 1.49393091 C3.ai Inc. 0.00 10.83 10.67 0.00 0.00
aiff 1.62 1.65 2026/06/04 04:50:13 extend-hours -0.02000000 -1.21212121 Firefly Neuroscience Inc. Common Stock 0.00 1.72 1.75 0.00 0.00
aig 73.38 73.61 2026/06/04 05:22:58 extend-hours -1.25 -1.69813884 American International Group Inc. 0.00 73.06 74.00 0.00 0.00
aip 35.77 37.44 2026/06/04 05:31:49 extend-hours -2.06000000 -5.50213675 Arteris Inc. Common Stock 0.00 37.65 36.78 0.00 0.00
air 111.36 109.27 2026/06/04 05:01:07 extend-hours 0.75 0.68637320 AAR Corp. 0.00 109.70 111.72 0.00 0.00
airj 5.30 5.33 2026/06/04 05:31:13 extend-hours -0.03000000 -0.56285178 AirJoule Technologies Corporation Class A Common Stock 0.00 5.59 5.04 0.00 0.00
airs 5.49 5.17 2026/06/04 04:52:47 extend-hours 0.03000000 0.58027079 AirSculpt Technologies Inc. Common Stock 0.00 5.10 5.33 0.00 0.00
aisp 3.02 3.01 2026/06/04 05:31:53 extend-hours 0.01000000 0.33222591 Airship AI Holdings Inc. Class A Common Stock 0.00 3.08 2.94 0.00 0.00
aiv 2.98 4.28 2026/06/04 05:23:46 extend-hours -1.27000000 -29.67289720 Apartment Investment and Management Company 0.00 4.27 4.25 0.00 0.00
ajg 205.50 203.83 2026/06/04 05:26:47 extend-hours -3.27000000 -1.60427807 Arthur J. Gallagher & Co. 0.00 202.27 203.63 0.00 0.00
akam 154.59 160.36 2026/06/04 05:32:18 extend-hours -5.48000000 -3.41731105 Akamai Technologies Inc buy 0.00 160.84 152.09 0.00 0.00
akan 16.20 16.41 2026/06/04 05:05:52 extend-hours -1 -6.09384522 Akanda Corp. Common Shares 0.00 16.44 19.34 0.00 0.00
akba 0.98 0.97 2026/06/04 04:33:48 extend-hours 0.01030000 1.06218418 Akebia Therapeutics Inc. 0.00 0.95 1.00 0.00 0.00
aktx 14.95 14.19 2026/06/04 04:52:34 extend-hours 0.18000000 1.26849894 Akari Therapeutics plc ADR (0.01 USD) 0.00 14.71 16.21 0.00 0.00
alab 345.96 363.54 2026/06/04 05:31:09 extend-hours -17.54000000 -4.82477857 Astera Labs Inc. Common Stock 0.00 356.58 342.31 0.00 0.00
alb 166.07 168.34 2026/06/04 05:15:25 extend-hours -2.27000000 -1.34846145 Albemarle Corporation buy 0.00 169.79 173.55 0.00 0.00
albt 0.36 0.37 2026/06/04 05:23:20 extend-hours -0.01480000 -3.97315436 Avalon GloboCare Corp. Common Stock 0.00 0.38 0.35 0.00 0.00
alc 65.02 64.22 2026/06/04 04:23:03 extend-hours 1.03000000 1.60386173 Alcon Inc. Ordinary Shares 0.00 64.32 65.47 0.00 0.00
aldx 1.80 1.86 2026/06/04 05:32:20 extend-hours -0.06000000 -3.22580645 Aldeyra Therapeutics Inc. 0.00 1.66 1.70 0.00 0.00
algm 53.91 53.11 2026/06/04 05:04:11 extend-hours -1.10000000 -2.07117304 Allegro MicroSystems Inc. Common Stock 0.00 51.55 49.62 0.00 0.00
algs 5.07 5.14 2026/06/04 04:22:22 extend-hours 0.06000000 1.16731518 Aligos Therapeutics Inc. Common Stock 0.00 5.27 5.47 0.00 0.00
alhc 14.35 14.25 2026/06/04 05:03:44 extend-hours -0.05000000 -0.35087719 Alignment Healthcare Inc. Common Stock 0.00 14.18 14.74 0.00 0.00
alit 0.74 0.72 2026/06/04 05:31:07 extend-hours 0.01810000 2.49930958 Alight Inc. 0.00 0.82 0.89 0.00 0.00
alk 41.84 41.87 2026/06/04 04:17:00 extend-hours -0.02000000 -0.04776690 Alaska Air Group Inc. 0.00 43.00 44.91 0.00 0.00
alks 42.75 42.76 2026/06/04 05:07:38 extend-hours 0.23000000 0.53788587 Alkermes Inc. plc 0.00 42.03 41.07 0.00 0.00
alkt 16.29 16.62 2026/06/04 05:04:40 extend-hours -0.33000000 -1.98555957 Alkami Technology Inc. Common Stock 0.00 17.15 17.66 0.00 0.00
all 211.13 209.77 2026/06/04 05:04:42 extend-hours -1.12000000 -0.53391810 The Allstate Corporation 0.00 211.68 208.56 0.00 0.00
allo 2.01 2.00 2026/06/04 05:07:13 extend-hours 0.01000000 0.50000000 Allogene Therapeutics Inc. Common Stock 0.00 2.03 2.14 0.00 0.00
allt 7.80 7.61 2026/06/04 04:20:11 extend-hours 0.04000000 0.52562418 Allot Ltd. Ordinary Shares 0.00 7.89 8.04 0.00 0.00
alny 296.00 284.48 2026/06/04 05:12:19 extend-hours 16.38000000 5.75787402 Alnylam Pharmaceuticals Inc. 0.00 288.81 295.77 0.00 0.00
alrm 45.30 45.53 2026/06/04 04:00:00 extend-hours -0.99000000 -2.17439051 Alarm.com Holdings Inc. 0.00 44.85 44.95 0.00 0.00
alrs 28.50 28.70 2026/06/04 05:01:06 extend-hours -0.84000000 -2.92682927 Alerus Financial Corporation Common Stock 0.00 28.30 28.65 0.00 0.00
alt 2.87 2.87 2026/06/04 04:35:26 extend-hours 0 0 Altimmune Inc. Common Stock 0.00 2.91 2.98 0.00 0.00
alto 5.52 5.53 2026/06/04 05:24:35 extend-hours 0.09000000 1.62748644 Alto Ingredients Inc. Common Stock 0.00 5.72 5.49 0.00 0.00
alv 130.74 130.42 2026/06/04 05:29:28 extend-hours -0.07000000 -0.05367275 Autoliv Inc. 0.00 130.40 129.30 0.00 0.00
alxo 1.68 1.67 2026/06/04 04:00:00 extend-hours 0.01000000 0.59880240 ALX Oncology Holdings Inc. Common Stock 0.00 1.71 1.83 0.00 0.00
amat 492.00 500.77 2026/06/04 05:32:17 extend-hours -10.65000000 -2.12672484 Applied Materials Inc buy 0.00 494.93 465.97 0.00 0.00
amba 71.93 73.80 2026/06/04 05:32:18 extend-hours -2.30000000 -3.11653117 Ambarella Inc. Ordinary Shares 0.00 75.97 80.18 0.00 0.00
amc 1.79 1.83 2026/06/04 05:26:48 extend-hours -0.06000000 -3.27868852 AMC ENTERTAINMENT HOLDINGS INC. 0.00 1.95 1.83 0.00 0.00
amcr 38.85 37.88 2026/06/04 05:25:57 extend-hours -0.08000000 -0.21119324 Amcor plc Ordinary Shares 0.00 38.30 38.68 0.00 0.00
amd 521.00 542.52 2026/06/04 05:32:23 extend-hours -21.77000000 -4.01275529 Advanced Micro Devices buy 0.00 532.56 515.76 0.00 0.00
ame 229.73 228.23 2026/06/04 05:16:09 extend-hours -0.08000000 -0.03505236 Ametek Inc. 0.00 228.93 226.24 0.00 0.00
amgn 344.73 338.22 2026/06/04 05:20:16 extend-hours 4.78000000 1.41328130 Amgen Inc 0.00 332.99 333.73 0.00 0.00
amkr 71.57 75.20 2026/06/04 05:29:30 extend-hours -3.88000000 -5.15957447 Amkor Technology Inc 0.00 76.61 72.90 0.00 0.00
amn 30.06 30.31 2026/06/04 05:05:26 extend-hours -0.11000000 -0.36291653 AMN Healthcare Services 0.00 29.76 28.84 0.00 0.00
amod 0.21 0.21 2026/06/04 05:09:36 extend-hours -0.00290000 -1.35450724 Alpha Modus Holdings Inc. Class A Common Stock 0.00 0.22 0.22 0.00 0.00
amp 443.81 441.86 2026/06/04 04:24:24 extend-hours -4.47000000 -1.01163264 Ameriprise Financial Inc. 0.00 439.53 443.57 0.00 0.00
ampg 5.24 5.33 2026/06/04 05:02:15 extend-hours -0.17000000 -3.18949343 AMPLITECH GROUP INC. COM 0.00 5.09 4.84 0.00 0.00
amph 17.66 18.12 2026/06/04 05:12:19 extend-hours 0 0 Amphastar Pharmaceuticals Inc. 0.00 18.12 18.66 0.00 0.00
ampx 21.33 21.74 2026/06/04 05:25:37 extend-hours -0.47450000 -2.18261270 Amprius Technologies Inc. 0.00 22.76 20.59 0.00 0.00
amr 212.51 213.80 2026/06/04 04:43:19 extend-hours -5.12000000 -2.39476146 Alpha Metallurgical Resources Inc. 0.00 212.07 209.97 0.00 0.00
amrx 11.05 12.88 2026/06/04 04:39:37 extend-hours -0.06500000 -0.50485437 Amneal Pharmaceuticals Inc. Class A Common Stock 0.00 12.70 12.86 0.00 0.00
amsc 45.57 46.67 2026/06/04 05:26:40 extend-hours -0.99000000 -2.12127705 American Superconductor Corp 0.00 50.78 51.45 0.00 0.00
amst 1.27 1.34 2026/06/04 05:29:36 extend-hours -0.07960000 -5.94029851 Amesite Inc. 0.00 1.39 1.57 0.00 0.00
amtm 23.37 23.15 2026/06/04 04:11:08 extend-hours 0.11000000 0.47516199 Amentum Holdings Inc. 0.00 23.19 23.43 0.00 0.00
amtx 2.45 2.45 2026/06/04 04:00:01 extend-hours -0.05000000 -2.04081633 Aemetis Inc. (DE) Common Stock 0.00 2.58 2.58 0.00 0.00
amzd 9.04 9.12 2026/06/04 05:16:50 extend-hours -0.08000000 -0.87719298 Direxion Daily AMZN Bear 1X Shares 0.00 8.91 8.56 0.00 0.00
amzn 252.04 250.02 2026/06/04 05:32:21 extend-hours 2.17000000 0.86793057 Amazon.Com Inc 0.00 253.40 263.82 0.00 0.00
anet 165.39 174.37 2026/06/04 05:31:58 extend-hours -9.27000000 -5.31628147 Arista Networks 0.00 174.77 164.98 0.00 0.00
angi 6.00 6.25 2026/06/04 04:00:00 extend-hours -0.48000000 -7.68000000 Angi Inc. Class A Common Stock 0.00 5.95 5.94 0.00 0.00
anik 15.39 14.43 2026/06/04 04:08:34 extend-hours 0.03000000 0.20790021 Anika Therapeutics Inc 0.00 0.00 14.65 0.00 0.00
anip 74.71 75.23 2026/06/04 04:45:34 extend-hours 0 0 ANI Pharmaceuticals Inc. 0.00 75.01 77.95 0.00 0.00
anix 2.62 2.56 2026/06/04 04:00:00 extend-hours -0.04830000 -1.88671875 Anixa Biosciences Inc. 0.00 2.56 2.64 0.00 0.00
annx 5.37 5.39 2026/06/04 05:00:49 extend-hours -0.06000000 -1.11317254 Annexon Inc. Common Stock 0.00 5.26 5.39 0.00 0.00
any 4.72 5.65 2026/06/04 05:26:41 extend-hours -0.84090000 -14.88318584 Sphere 3D Corp. Common Shares 0.00 3.75 2.73 0.00 0.00
aos 57.18 56.73 2026/06/04 05:17:52 extend-hours 0.25 0.44068394 A.O. Smith Corporation 0.00 56.84 56.93 0.00 0.00
aosl 49.64 52.72 2026/06/04 05:31:57 extend-hours -3.18910000 -6.04912747 Alpha and Omega Semiconductor Limited 0.00 52.25 48.71 0.00 0.00
apd 283.54 278.35 2026/06/04 04:26:58 extend-hours 2.98000000 1.07059458 Air Products & Chemicals Inc. 0.00 286.61 281.24 0.00 0.00
apg 42.62 41.73 2026/06/04 05:30:34 extend-hours 0.49000000 1.17421519 APi Group Corporation 0.00 42.10 41.44 0.00 0.00
apge 84.19 84.19 2026/06/04 04:44:59 extend-hours 0 0 Apogee Therapeutics Inc. Common Stock 0.00 81.75 79.60 0.00 0.00
aph 145.30 147.62 2026/06/04 05:22:58 extend-hours -2.94000000 -1.99160005 Amphenol Corporation 0.00 148.78 146.69 0.00 0.00
apld 43.33 44.71 2026/06/04 05:31:10 extend-hours -1.45000000 -3.24312234 Applied Digital Corporation Common Stock 0.00 47.16 47.91 0.00 0.00
aple 15.20 14.84 2026/06/04 04:05:48 extend-hours 0.25 1.68463612 Apple Hospitality REIT Inc. 0.00 15.04 14.88 0.00 0.00
apm 1.07 1.09 2026/06/04 05:31:58 extend-hours -0.01000000 -0.91743119 Aptorum Group Limited Class A Ordinary Shares 0.00 0.99 0.95 0.00 0.00
app 567.74 570.83 2026/06/04 05:29:06 extend-hours 4.17000000 0.73051521 Applovin Corporation Class A Common Stock 0.00 585.69 594.87 0.00 0.00
appn 23.50 26.42 2026/06/04 04:00:03 extend-hours -3.06000000 -11.58213475 Appian Corporation Class A Common Stock 0.00 25.27 24.35 0.00 0.00
apps 8.52 8.67 2026/06/04 05:16:06 extend-hours -0.13000000 -1.49942330 Digital Turbine Inc. 0.00 8.39 8.33 0.00 0.00
aptv 77.00 73.10 2026/06/04 04:59:46 extend-hours 2.41000000 3.29685363 Aptiv PLC 0.00 76.05 68.89 0.00 0.00
apvo 4.99 5.02 2026/06/04 05:00:11 extend-hours -0.02000000 -0.39840637 Aptevo Therapeutics Inc 0.00 5.29 5.01 0.00 0.00
aray 0.36 0.37 2026/06/04 04:59:48 extend-hours -0.01530000 -4.13961039 Accuray Incorporated 0.00 0.38 0.39 0.00 0.00
arbe 1.07 1.08 2026/06/04 05:26:40 extend-hours -0.01000000 -0.92592593 Arbe Robotics Ltd. Ordinary Shares 0.00 1.12 1.17 0.00 0.00
arcc 18.80 18.68 2026/06/04 05:31:14 extend-hours 0.12000000 0.64239829 Ares Capital Corporation 0.00 18.90 18.94 0.00 0.00
arco 8.50 8.63 2026/06/04 04:18:43 extend-hours -0.43000000 -4.98261877 ARCOS DORADOS HOLDINGS INC. 0.00 8.53 8.74 0.00 0.00
ardx 5.42 5.42 2026/06/04 04:00:03 extend-hours 0.07000000 1.29151292 Ardelyx Inc. 0.00 5.46 5.85 0.00 0.00
arec 2.33 2.46 2026/06/04 05:20:36 extend-hours -0.11000000 -4.47154472 AMERICAN RESOURCES CORP 0.00 2.66 2.46 0.00 0.00
ares 123.05 123.10 2026/06/04 04:41:18 extend-hours -0.05000000 -0.04061738 Ares Management Corporation Class A Common Stock 0.00 122.28 126.82 0.00 0.00
arko 7.47 7.50 2026/06/04 04:29:06 extend-hours -0.03000000 -0.40000000 ARKO Corp. Common Stock 0.00 7.49 7.68 0.00 0.00
armk 51.99 54.04 2026/06/04 04:00:03 extend-hours -0.62000000 -1.14729830 ARAMARK 0.00 53.73 53.65 0.00 0.00
arow 35.78 36.54 2026/06/04 04:25:39 extend-hours -1.21000000 -3.31143952 Arrow Financial Corp 0.00 36.37 36.68 0.00 0.00
arqq 14.46 14.64 2026/06/04 05:26:19 extend-hours -0.40000000 -2.73224044 Arqit Quantum Inc. Ordinary Shares 0.00 15.54 16.25 0.00 0.00
arr 17.15 17.07 2026/06/04 05:20:14 extend-hours 0.11240000 0.65846514 ARMOUR Residential REIT Inc. 0.00 17.14 17.12 0.00 0.00
arry 8.73 8.75 2026/06/04 04:09:23 extend-hours -0.01000000 -0.11428571 Array Technologies Inc. Common Stock 0.00 8.97 9.03 0.00 0.00
artl 1.43 1.46 2026/06/04 05:30:50 extend-hours -0.06000000 -4.10958904 Artelo Biosciences Inc. Common Stock 0.00 1.43 1.42 0.00 0.00
arvn 7.63 7.88 2026/06/04 05:02:18 extend-hours -0.26000000 -3.29949239 Arvinas Inc 0.00 7.84 8.51 0.00 0.00
arwr 72.00 71.39 2026/06/04 05:25:12 extend-hours 1.73000000 2.42330859 Arrowhead Research Corporation 0.00 72.21 75.83 0.00 0.00
asan 7.82 7.97 2026/06/04 05:31:09 extend-hours -0.15000000 -1.88205772 Asana Inc. Class A Common Stock 0.00 8.29 7.76 0.00 0.00
asb 26.90 26.88 2026/06/04 04:27:00 extend-hours 0.02000000 0.07440476 Associated Banc-Corp 0.00 27.18 27.59 0.00 0.00
ash 57.39 57.00 2026/06/04 04:56:26 extend-hours 0 0 Ashland Inc. 0.00 57.27 57.52 0.00 0.00
asix 22.50 22.56 2026/06/04 05:25:15 extend-hours -0.49000000 -2.17198582 AdvanSix Inc. 0.00 22.40 22.58 0.00 0.00
asle 6.30 6.27 2026/06/04 04:52:06 extend-hours 0.06000000 0.95693780 AerSale Corporation Common Stock 0.00 6.26 6.47 0.00 0.00
asml 1,681.62 1,726.36 2026/06/04 05:32:52 extend-hours -46.83000000 -2.71264394 ASML Holding NV buy 0.00 1,712.78 1,646.00 0.00 0.00
aso 52.39 51.46 2026/06/04 05:20:17 extend-hours 0.41000000 0.79673533 Academy Sports and Outdoors Inc. 0.00 52.37 52.88 0.00 0.00
aspi 7.07 7.55 2026/06/04 05:27:18 extend-hours -0.45000000 -5.96026490 ASP Isotopes Inc. Common Stock 0.00 8.01 7.71 0.00 0.00
asst 14.62 14.74 2026/06/04 05:23:22 extend-hours -0.12000000 -0.81411126 Asset Entities Inc. Class B Common Stock 0.00 15.72 16.95 0.00 0.00
astc 38.94 40.30 2026/06/04 05:32:47 extend-hours -1.63000000 -4.04466501 Astrotech Corporation (DE) Common Stock 0.00 42.84 36.00 0.00 0.00
asti 6.92 6.91 2026/06/04 05:29:37 extend-hours 0.09000000 1.30246020 Ascent Solar Technologies Inc. Common Stock 0.00 8.76 7.83 0.00 0.00
asts 106.50 107.73 2026/06/04 05:32:50 extend-hours -2.53000000 -2.34846375 AST SpaceMobile Inc. Class A Common Stock 0.00 111.07 117.79 0.00 0.00
asx 37.82 39.91 2026/06/04 05:32:50 extend-hours -2.09000000 -5.23678276 ASE Technology Holding Co. Ltd. 0.00 39.32 39.19 0.00 0.00
asys 20.78 21.07 2026/06/04 05:03:47 extend-hours -0.10000000 -0.47460845 Amtech Systems Inc 0.00 21.20 21.41 0.00 0.00
atai 4.45 4.53 2026/06/04 04:34:06 extend-hours -0.14000000 -3.09050773 ATAI Life Sciences N.V. Common Shares 0.00 4.81 4.58 0.00 0.00
atec 7.68 7.50 2026/06/04 05:16:06 extend-hours 0.19760000 2.63466667 Alphatec Holdings Inc. 0.00 7.49 7.66 0.00 0.00
aten 30.90 31.44 2026/06/04 05:24:04 extend-hours -0.64000000 -2.03562341 A10 NETWORKS INC 0.00 31.96 30.65 0.00 0.00
atex 65.23 66.76 2026/06/04 04:32:17 extend-hours 0 0 Anterix Inc. Common Stock 0.00 66.52 65.16 0.00 0.00
ati 174.82 176.51 2026/06/04 05:12:21 extend-hours -0.42000000 -0.23794686 ATI Inc. 0.00 178.26 175.18 0.00 0.00
atkr 85.02 83.72 2026/06/04 05:25:36 extend-hours 0.86000000 1.02723364 Atkore Inc. 0.00 84.12 82.88 0.00 0.00
atlx 4.41 4.25 2026/06/04 04:55:06 extend-hours -0.06230000 -1.46588235 Atlas Lithium Corporation Common Stock 0.00 4.34 4.31 0.00 0.00
atmu 46.91 47.37 2026/06/04 04:15:44 extend-hours 0 0 Atmus Filtration Technologies Inc. 0.00 47.07 47.29 0.00 0.00
ato 175.84 169.32 2026/06/04 04:38:39 extend-hours -0.45000000 -0.26576896 Atmos Energy Corporation 0.00 169.81 170.60 0.00 0.00
atom 8.83 9.10 2026/06/04 05:32:48 extend-hours -0.45000000 -4.94505495 Atomera Incorporated Common Stock 0.00 9.65 10.13 0.00 0.00
atpc 4.21 4.25 2026/06/04 05:32:22 extend-hours -0.11000000 -2.58823529 Agape ATP Corporation Common Stock 0.00 3.48 4.13 0.00 0.00
atr 112.53 112.53 2026/06/04 04:21:14 extend-hours -0.01000000 -0.00888652 AptarGroup Inc. 0.00 112.33 114.00 0.00 0.00
atra 9.31 10.03 2026/06/04 05:00:23 extend-hours -0.27000000 -2.69192423 Atara Biotherapeutics Inc 0.00 9.57 10.34 0.00 0.00
atyr 0.50 0.50 2026/06/04 04:38:39 extend-hours 0.00050000 0.09998000 aTyr Pharma Inc. Common Stock 0.00 0.52 0.51 0.00 0.00
au 90.85 89.85 2026/06/04 05:30:06 extend-hours 1.15000000 1.27991096 AngloGold Ashanti plc 0.00 90.80 93.72 0.00 0.00
audc 9.89 10.05 2026/06/04 04:46:58 extend-hours -0.17000000 -1.69154229 AudioCodes Ltd 0.00 10.02 9.88 0.00 0.00
auid 1.20 1.20 2026/06/04 04:00:03 extend-hours -0.04000000 -3.33333333 authID Inc. Common Stock 0.00 1.28 1.26 0.00 0.00
auph 15.67 15.67 2026/06/04 04:31:27 extend-hours 0.03000000 0.19144863 Aurinia Pharmaceuticals Inc 0.00 15.97 15.38 0.00 0.00
aur 6.85 6.95 2026/06/04 05:24:07 extend-hours -0.10000000 -1.43884892 Aurora Innovation Inc. Class A Common Stock 0.00 7.27 7.21 0.00 0.00
aura 6.83 7.01 2026/06/04 05:30:04 extend-hours -0.02000000 -0.28530670 Aura Biosciences Inc. Common Stock 0.00 6.77 7.34 0.00 0.00
auud 1.32 1.37 2026/06/04 05:30:06 extend-hours -0.05000000 -3.64963504 Auddia Inc. Common Stock 0.00 1.30 1.36 0.00 0.00
avah 7.80 6.78 2026/06/04 04:50:24 extend-hours -0.18000000 -2.65486726 Aveanna Healthcare Holdings Inc. Common Stock 0.00 6.73 7.00 0.00 0.00
avav 189.04 191.47 2026/06/04 05:32:21 extend-hours -1.47000000 -0.76774429 AeroVironment Inc. 0.00 201.92 202.27 0.00 0.00
avb 184.73 182.88 2026/06/04 05:20:41 extend-hours -0.19000000 -0.10389326 AvalonBay Communities Inc. 0.00 184.22 184.03 0.00 0.00
avd 2.47 2.58 2026/06/04 04:59:12 extend-hours -0.13000000 -5.03875969 American Vanguard Corporation 0.00 2.50 2.60 0.00 0.00
avgo 418.78 479.23 2026/06/04 05:33:08 extend-hours -60.5 -12.62441834 Broadcom Inc. Common Stock 0.00 493.29 447.35 0.00 0.00
avl 56.26 75.34 2026/06/04 05:32:48 extend-hours -19.57 -25.97557738 Direxion Daily AVGO Bull 2X Shares 0.00 78.48 67.89 0.00 0.00
avnw 17.42 18.18 2026/06/04 04:46:35 extend-hours -0.36000000 -1.98019802 Aviat Networks Inc. 0.00 17.53 17.81 0.00 0.00
avpt 10.69 10.70 2026/06/04 04:09:47 extend-hours 0.03000000 0.28037383 AvePoint Inc. Class A Common Stock 0.00 11.03 10.81 0.00 0.00
avr 9.04 8.95 2026/06/04 04:13:56 extend-hours 0.01000000 0.11173184 Anteris Technologies Global Corp. Common Stock 0.00 9.42 8.96 0.00 0.00
avs 7.30 6.47 2026/06/04 05:31:09 extend-hours 0.83000000 12.82843895 Direxion Daily AVGO Bear 1X Shares 0.00 6.34 6.87 0.00 0.00
avtr 9.08 8.86 2026/06/04 05:30:48 extend-hours 0.08000000 0.90293454 Avantor Inc. 0.00 8.90 8.95 0.00 0.00
avy 156.87 155.89 2026/06/04 04:26:10 extend-hours 0 0 Avery Dennison Corp. 0.00 156.64 158.27 0.00 0.00
axgn 40.63 40.63 2026/06/04 05:01:10 extend-hours 0 0 Axogen Inc. Common Stock 0.00 39.48 39.59 0.00 0.00
axon 481.47 481.48 2026/06/04 05:24:56 extend-hours -0.48000000 -0.09969261 Axon Enterprise Inc. Common Stock 0.00 481.18 454.29 0.00 0.00
axp 303.69 300.57 2026/06/04 05:23:01 extend-hours 2.45000000 0.81511794 American Express Company 0.00 306.83 312.21 0.00 0.00
axsm 233.88 225.21 2026/06/04 04:34:19 extend-hours 11.91430000 5.29030682 Axsome Therapeutics Inc 0.00 229.28 230.64 0.00 0.00
axta 32.00 31.18 2026/06/04 04:08:11 extend-hours 1.27000000 4.07312380 Axalta Coating Systems Ltd. 0.00 31.04 30.55 0.00 0.00
axti 103.00 106.70 2026/06/04 05:32:14 extend-hours -3.70000000 -3.46766635 AXT Inc 0.00 110.43 111.69 0.00 0.00
azn 178.78 174.60 2026/06/04 05:17:53 extend-hours -1.17000000 -0.67010309 AstraZeneca PLC buy 0.00 175.07 181.72 0.00 0.00
azo 3,078.00 3,010.17 2026/06/04 04:42:39 extend-hours 32.29000000 1.07269689 AutoZone Inc. 0.00 3,043.81 3,010.92 0.00 0.00
azz 136.86 135.07 2026/06/04 04:00:00 extend-hours 0.35000000 0.25912490 AZZ Inc. 0.00 137.19 137.47 0.00 0.00
ba 212.00 210.58 2026/06/04 05:25:56 extend-hours 1.77000000 0.84053566 Boeing Company 0.00 215.90 223.40 0.00 0.00
bac 52.77 52.40 2026/06/04 05:32:48 extend-hours 0.41000000 0.78244275 Bank of America Corporation 0.00 51.96 51.58 0.00 0.00
bah 79.44 78.50 2026/06/04 05:29:06 extend-hours 0.13000000 0.16560510 Booz Allen Hamilton Holding Corporation 0.00 79.11 80.71 0.00 0.00
ball 53.30 53.54 2026/06/04 05:16:09 extend-hours -0.92000000 -1.71834143 Ball Corporation 0.00 53.34 54.65 0.00 0.00
baly 12.20 13.23 2026/06/04 04:21:35 extend-hours -0.36000000 -2.72108844 Bally's Corporation 0.00 13.13 13.75 0.00 0.00
banf 107.34 107.18 2026/06/04 04:58:50 extend-hours 0.16000000 0.14928158 Bancfirst Corp 0.00 108.04 109.58 0.00 0.00
banl 0.38 0.43 2026/06/04 04:00:00 extend-hours -0.03110000 -7.22248026 CBL International Limited Ordinary Shares 0.00 0.42 0.39 0.00 0.00
banx 19.76 19.83 2026/06/04 05:06:32 extend-hours 0.26000000 1.31114473 ArrowMark Financial Corp. Common Stock 0.00 19.78 19.76 0.00 0.00
bax 18.65 18.54 2026/06/04 04:23:02 extend-hours 0.06000000 0.32362460 Baxter International Inc. 0.00 18.58 18.82 0.00 0.00
bb 9.10 10.18 2026/06/04 05:32:52 extend-hours -1.11000000 -10.90373281 BlackBerry Limited 0.00 10.82 9.53 0.00 0.00
bbai 4.61 4.83 2026/06/04 05:32:17 extend-hours -0.21000000 -4.34782609 BigBear.ai Holdings Inc. 0.00 4.89 4.94 0.00 0.00
bbar 17.75 17.71 2026/06/04 04:15:19 extend-hours 0.05000000 0.28232637 Banco BBVA Argentina S.A. 0.00 18.43 18.17 0.00 0.00
bbio 65.98 63.43 2026/06/04 05:10:08 extend-hours 1.60000000 2.52246571 BridgeBio Pharma Inc. Common Stock 0.00 64.44 65.90 0.00 0.00
bbnx 12.50 12.69 2026/06/04 05:31:12 extend-hours -0.54000000 -4.25531915 Beta Bionics Inc. Common Stock 0.00 12.67 12.29 0.00 0.00
bbva 22.93 22.65 2026/06/04 04:39:12 extend-hours 0.28000000 1.23620309 Banco Bilbao Vizcaya Argentaria S.A. 0.00 22.89 23.15 0.00 0.00
bbwi 17.97 18.53 2026/06/04 04:05:19 extend-hours -0.70000000 -3.77765785 Bath & Body Works Inc. 0.00 18.07 19.17 0.00 0.00
bby 72.00 71.73 2026/06/04 05:04:42 extend-hours 0.01000000 0.01394117 Best Buy Company Inc. 0.00 71.91 72.74 0.00 0.00
bc 82.12 82.12 2026/06/04 04:32:03 extend-hours 0 0 Brunswick Corporation 0.00 82.27 82.85 0.00 0.00
bcal 19.99 18.65 2026/06/04 04:46:57 extend-hours -0.11000000 -0.58981233 California BanCorp Common Stock 0.00 18.92 18.99 0.00 0.00
bcax 20.10 20.00 2026/06/04 05:24:12 extend-hours 0.12000000 0.60000000 Bicara Therapeutics Inc. Common Stock 0.00 19.87 20.90 0.00 0.00
bcml 31.49 31.00 2026/06/04 04:40:10 extend-hours -0.59000000 -1.90322581 BayCom Corp Common Stock 0.00 30.74 30.89 0.00 0.00
bcrx 8.34 8.25 2026/06/04 04:25:02 extend-hours -0.24490000 -2.96848485 BioCryst Pharmaceuticals Inc 0.00 8.22 8.70 0.00 0.00
bcs 24.43 24.69 2026/06/04 05:23:22 extend-hours -0.26000000 -1.05305792 Barclays PLC 0.00 25.03 24.65 0.00 0.00
bdx 146.98 144.46 2026/06/04 04:00:00 extend-hours 2.88000000 1.99363146 Becton Dickinson and Co. 0.00 145.33 146.26 0.00 0.00
be 278.33 287.32 2026/06/04 05:33:09 extend-hours -8.84000000 -3.07670890 Bloom Energy Corporation 0.00 294.36 288.72 0.00 0.00
beam 29.58 29.55 2026/06/04 05:30:52 extend-hours 0.32000000 1.08291032 Beam Therapeutics Inc. Common Stock 0.00 29.01 31.13 0.00 0.00
beat 0.88 0.89 2026/06/04 05:10:06 extend-hours -0.01040000 -1.16788321 Heartbeam Inc. Common Stock 0.00 0.89 0.88 0.00 0.00
beem 1.42 1.42 2026/06/04 04:05:48 extend-hours 0.06000000 4.22535211 Beam Global Common Stock 0.00 1.47 1.49 0.00 0.00
belfb 277.30 269.44 2026/06/04 04:00:03 extend-hours 10.87000000 4.03429335 Bel Fuse Inc 0.00 277.29 274.74 0.00 0.00
benf 3.92 3.75 2026/06/04 04:27:31 extend-hours -0.11000000 -2.93333333 Beneficient Class A Common Stock 0.00 3.68 3.73 0.00 0.00
bf.b 24.91 24.76 2026/06/04 04:00:00 extend-hours 0.15000000 0.60581583 Brown-Forman Corporation Class B 0.00 25.01 25.45 0.00 0.00
bfly 4.37 4.39 2026/06/04 04:46:36 extend-hours -0.02000000 -0.45558087 Butterfly Network Inc. 0.00 4.48 4.58 0.00 0.00
bfrg 0.73 0.73 2026/06/04 04:25:43 extend-hours -0.00040000 -0.05477951 Bullfrog AI Holdings Inc. Common Stock 0.00 0.76 0.73 0.00 0.00
bg 132.53 129.96 2026/06/04 05:16:09 extend-hours 3.67000000 2.82394583 Bunge Global SA buy 0.00 130.60 125.46 0.00 0.00
bgm 0.29 0.29 2026/06/04 04:42:38 extend-hours -0.00520000 -1.79186768 BGM Group Ltd. Class A Ordinary Shares 0.00 0.32 0.32 0.00 0.00
bhrb 61.97 64.19 2026/06/04 04:17:32 extend-hours -1.95000000 -3.03785636 Burke & Herbert Financial Services Corp. Common Stock 0.00 63.09 63.38 0.00 0.00
bhvn 10.85 10.81 2026/06/04 04:11:40 extend-hours 0 0 Biohaven Ltd. 0.00 10.48 10.80 0.00 0.00
biaf 1.74 1.69 2026/06/04 05:26:18 extend-hours 0.01000000 0.59171598 bioAffinity Technologies Inc. Common Stock 0.00 1.68 1.67 0.00 0.00
bidu 131.86 132.68 2026/06/04 05:26:15 extend-hours -0.78000000 -0.58788062 Baidu Inc. 0.00 135.33 133.48 0.00 0.00
biib 196.78 187.69 2026/06/04 05:17:52 extend-hours 7.13000000 3.79881720 Biogen Inc. Common Stock 0.00 191.79 193.91 0.00 0.00
bioa 16.29 16.42 2026/06/04 05:26:41 extend-hours -0.5 -3.04506699 BioAge Labs Inc. Common Stock 0.00 16.57 16.89 0.00 0.00
biox 0.47 0.46 2026/06/04 05:29:36 extend-hours 0.00760000 1.65433174 Bioceres Crop Solutions Corp. Ordinary Shares 0.00 0.49 0.45 0.00 0.00
bird 3.98 4.10 2026/06/04 05:11:23 extend-hours -0.13000000 -3.17073171 Allbirds Inc. Class A Common Stock 0.00 4.33 4.19 0.00 0.00
bivi 1.68 1.63 2026/06/04 05:27:20 extend-hours -0.14990000 -9.19631902 BioVie Inc. Common Stock 0.00 1.60 1.52 0.00 0.00
bjdx 4.18 4.51 2026/06/04 05:32:51 extend-hours -0.36000000 -7.98226164 Bluejay Diagnostics Inc. Common Stock 0.00 4.05 2.87 0.00 0.00
bkkt 8.81 8.92 2026/06/04 05:24:10 extend-hours -0.12000000 -1.34529148 Bakkt Holdings Inc. 0.00 9.63 10.45 0.00 0.00
bkng 167.68 164.78 2026/06/04 05:19:54 extend-hours 2.86000000 1.73564753 Booking Holdings Inc. Common Stock 0.00 166.24 167.93 0.00 0.00
bkr 64.91 64.27 2026/06/04 05:31:12 extend-hours -0.27000000 -0.42010269 Baker Hughes Company buy 0.00 64.42 63.99 0.00 0.00
bksy 37.54 37.48 2026/06/04 05:30:49 extend-hours 0.06000000 0.16008538 BlackSky Technology Inc. 0.00 41.57 45.95 0.00 0.00
bku 45.66 46.09 2026/06/04 05:10:28 extend-hours -1.08000000 -2.34324148 Bankunited Inc. 0.00 45.69 46.27 0.00 0.00
bld 410.01 408.50 2026/06/04 04:11:06 extend-hours 0.01000000 0.00244798 TopBuild Corp. Common Stock 0.00 407.90 413.91 0.00 0.00
bldp 5.70 6.06 2026/06/04 05:30:51 extend-hours -0.36000000 -5.94059406 Ballard Power Systems Inc. 0.00 6.20 6.21 0.00 0.00
bldr 74.72 74.04 2026/06/04 04:23:37 extend-hours -1.11000000 -1.49918963 Builders FirstSource Inc. 0.00 74.75 76.29 0.00 0.00
blfs 27.20 27.25 2026/06/04 04:22:22 extend-hours -0.05000000 -0.18348624 BioLife Solutions Inc. 0.00 27.25 26.05 0.00 0.00
blk 996.00 1,001.11 2026/06/04 05:32:19 extend-hours -26.97000000 -2.69400965 Blackrock Inc. 0.00 996.86 1,032.50 0.00 0.00
blmn 7.49 7.74 2026/06/04 04:00:00 extend-hours -0.32000000 -4.13436693 Bloomin' Brands Inc. Common Stock 0.00 7.71 8.13 0.00 0.00
blnk 0.78 0.77 2026/06/04 04:50:11 extend-hours 0.00060000 0.07818608 Blink Charging Co. Common Stock 0.00 0.78 0.82 0.00 0.00
blx 54.77 54.50 2026/06/04 04:06:17 extend-hours 0.08000000 0.14678899 Banco Latinoamericano de Comercio Exterior S.A 0.00 54.60 55.85 0.00 0.00
bmr 1.85 1.90 2026/06/04 05:06:29 extend-hours -0.05000000 -2.63157895 Beamr Imaging Ltd. Ordinary Share 0.00 1.90 1.88 0.00 0.00
bmrn 53.55 54.66 2026/06/04 05:31:58 extend-hours -0.16000000 -0.29271862 BioMarin Pharmaceuticals Inc 0.00 54.30 54.27 0.00 0.00
bmy 55.29 54.72 2026/06/04 05:26:40 extend-hours 0.42000000 0.76754386 Bristol-Myers Squibb Co. 0.00 54.57 55.97 0.00 0.00
bn 43.86 43.88 2026/06/04 05:30:49 extend-hours 0 0 Brookfield Corporation 0.00 44.52 45.43 0.00 0.00
bnai 13.72 13.75 2026/06/04 05:33:43 extend-hours -0.04370000 -0.31781818 Brand Engagement Network Inc. Common Stock 0.00 14.36 14.85 0.00 0.00
bnd 73.04 73.06 2026/06/04 04:49:01 extend-hours -0.02810000 -0.03846154 Vanguard Total Bond Market 0.00 73.07 73.26 0.00 0.00
bnrg 1.66 1.82 2026/06/04 05:25:32 extend-hours -0.20000000 -10.98901099 Brenmiller Energy Ltd Ordinary Shares 0.00 1.48 1.61 0.00 0.00
bns 81.67 80.27 2026/06/04 04:41:20 extend-hours -0.38000000 -0.47340227 Bank of Nova Scotia 0.00 80.40 80.00 0.00 0.00
bnzi 3.13 3.31 2026/06/04 04:11:11 extend-hours -0.18000000 -5.43806647 Banzai International Inc. Class A Common Stock 0.00 3.25 3.47 0.00 0.00
boxl 0.82 0.89 2026/06/04 04:45:33 extend-hours -0.0857 -9.62921348 Boxlight Corporation Class A Common Stock 0.00 0.89 0.90 0.00 0.00
bp 43.50 43.68 2026/06/04 04:51:39 extend-hours -0.09000000 -0.20604396 BP p.l.c. 0.00 43.93 42.56 0.00 0.00
bprn 33.96 35.26 2026/06/04 04:37:41 extend-hours -1.23000000 -3.48837209 Princeton Bancorp Inc. Common Stock (PA) 0.00 35.06 35.69 0.00 0.00
br 154.67 153.06 2026/06/04 05:23:01 extend-hours -2.24000000 -1.46347837 Broadridge Financial Solutions Inc 0.00 152.22 153.04 0.00 0.00
brag 1.83 1.68 2026/06/04 04:11:27 extend-hours 0.01000000 0.59428300 Bragg Gaming Group Inc. Common Shares 0.00 1.71 1.72 0.00 0.00
brcc 1.46 1.54 2026/06/04 05:07:36 extend-hours -0.06000000 -3.89610390 BRC Inc. 0.00 1.57 1.62 0.00 0.00
brk.b 479.80 475.37 2026/06/04 05:24:58 extend-hours 4.59000000 0.96556367 BERKSHIRE HATHAWAY Class B 0.00 472.28 474.64 0.00 0.00
brkr 64.45 62.70 2026/06/04 05:20:39 extend-hours 0.80000000 1.27591707 Bruker Corporation 0.00 58.77 56.29 0.00 0.00
brku 21.40 21.08 2026/06/04 05:17:59 extend-hours 0.22000000 1.04364326 Direxion Daily BRKB Bull 2X Shares 0.00 20.90 21.06 0.00 0.00
bro 55.63 56.10 2026/06/04 05:11:22 extend-hours -1.45000000 -2.58467023 Brown & Brown Inc. 0.00 55.54 56.50 0.00 0.00
bros 57.00 56.60 2026/06/04 05:25:37 extend-hours 0.26000000 0.45936396 Dutch Bros Inc. 0.00 55.95 57.16 0.00 0.00
brsp 5.60 5.55 2026/06/04 04:33:01 extend-hours -0.08000000 -1.44144144 BrightSpire Capital Inc. 0.00 5.50 5.66 0.00 0.00
brtx 0.35 0.34 2026/06/04 05:05:03 extend-hours 0.01060000 3.12315852 BioRestorative Therapies Inc. Common Stock (NV) 0.00 0.35 0.43 0.00 0.00
brze 23.45 23.56 2026/06/04 05:04:09 extend-hours -0.27000000 -1.14601019 Braze Inc. Class A Common Stock 0.00 24.37 25.19 0.00 0.00
bsbr 5.30 5.34 2026/06/04 04:51:31 extend-hours -0.18000000 -3.37078652 BANCO SANTANDER (BRASIL) SA 0.00 5.33 5.43 0.00 0.00
bsvn 44.19 44.35 2026/06/04 04:51:33 extend-hours -1.07500000 -2.42390079 Bank7 Corp. Common stock 0.00 43.73 44.07 0.00 0.00
bsx 48.10 47.69 2026/06/04 05:20:34 extend-hours 0.31000000 0.65003145 Boston Scientific Corp. 0.00 47.65 48.48 0.00 0.00
bsy 32.62 33.76 2026/06/04 04:29:05 extend-hours -1.38000000 -4.08767773 Bentley Systems Incorporated Class B Common Stock 0.00 32.77 33.15 0.00 0.00
btai 1.11 1.20 2026/06/04 04:00:00 extend-hours -0.03000000 -2.50000000 BioXcel Therapeutics Inc. Common Stock 0.00 1.18 1.21 0.00 0.00
btbt 1.80 1.85 2026/06/04 05:31:53 extend-hours -0.05000000 -2.70270270 Bit Digital Inc. Ordinary Shares 0.00 1.95 2.01 0.00 0.00
btct 1.10 1.10 2026/06/04 05:30:34 extend-hours 0 0 BTC Digital Ltd. Ordinary Shares 0.00 1.13 1.14 0.00 0.00
btdr 18.97 19.71 2026/06/04 05:31:14 extend-hours -0.89000000 -4.51547438 Bitdeer Technologies Group Class A Ordinary Shares 0.00 18.83 17.99 0.00 0.00
btoc 0.35 0.34 2026/06/04 04:07:50 extend-hours 0.00900000 2.65721878 Armlogi Holding Corp. common stock 0.00 0.34 0.33 0.00 0.00
btsg 59.00 60.88 2026/06/04 04:51:53 extend-hours -1.88000000 -3.08804205 BrightSpring Health Services Inc. Common Stock 0.00 0.00 60.48 0.00 0.00
btu 30.03 30.11 2026/06/04 05:19:51 extend-hours 0.04000000 0.13284623 Peabody Energy Corporation 0.00 29.42 28.43 0.00 0.00
bud 79.64 79.04 2026/06/04 05:22:54 extend-hours 0.60000000 0.75910931 Anheuser-Busch INBEV SA/NV 0.00 79.92 81.01 0.00 0.00
buse 26.98 26.85 2026/06/04 05:29:05 extend-hours 0.13000000 0.48417132 First Busey Corporation Class A Common Stock 0.00 27.45 27.26 0.00 0.00
bvs 8.60 8.13 2026/06/04 05:06:15 extend-hours 0.44000000 5.41205412 Bioventus Inc. Class A Common Stock 0.00 8.43 8.47 0.00 0.00
bw 17.75 17.68 2026/06/04 04:24:24 extend-hours -0.17000000 -0.96153846 Babcock & Wilcox Enterprises Inc. 0.00 17.75 18.19 0.00 0.00
bwa 77.08 76.55 2026/06/04 04:29:29 extend-hours 0.45000000 0.58785108 BorgWarner Inc. 0.00 76.83 72.90 0.00 0.00
bwin 18.80 18.77 2026/06/04 05:16:06 extend-hours 0.09000000 0.47948855 The Baldwin Insurance Group Inc. Class A Common Stock 0.00 19.19 19.55 0.00 0.00
bwxt 185.60 184.72 2026/06/04 05:25:36 extend-hours 0.27770000 0.15033564 BWX Technologies Inc. 0.00 186.15 192.63 0.00 0.00
bx 111.27 110.28 2026/06/04 05:31:08 extend-hours 0.22000000 0.19949220 Blackstone Inc. 0.00 109.63 115.32 0.00 0.00
bxp 61.28 60.72 2026/06/04 04:35:45 extend-hours -0.31000000 -0.51054018 BXP Inc. 0.00 60.75 60.46 0.00 0.00
bynd 0.73 0.74 2026/06/04 05:33:55 extend-hours -0.01040000 -1.40502567 Beyond Meat Inc. Common Stock 0.00 0.76 0.79 0.00 0.00
byrn 5.95 6.02 2026/06/04 04:45:01 extend-hours 0 0 Byrna Technologies Inc. Common Stock 0.00 6.07 6.22 0.00 0.00
bzai 1.73 1.79 2026/06/04 05:30:04 extend-hours -0.06000000 -3.35195531 Blaize Holdings Inc. Common Stock 0.00 1.86 1.76 0.00 0.00
bzfd 1.48 1.57 2026/06/04 04:42:20 extend-hours -0.16850000 -10.73248408 BuzzFeed Inc. Class A Common Stock 0.00 1.53 1.64 0.00 0.00
c 130.11 129.93 2026/06/04 05:33:10 extend-hours -1.67000000 -1.28530747 Citigroup Inc. 0.00 130.09 127.71 0.00 0.00
caba 3.58 3.58 2026/06/04 04:00:00 extend-hours 0.05000000 1.39664804 Cabaletta Bio Inc. Common Stock 0.00 3.75 3.75 0.00 0.00
cac 48.33 49.96 2026/06/04 04:10:07 extend-hours -1.90000000 -3.80304243 Camden National Corporation 0.00 49.29 49.67 0.00 0.00
caci 526.99 517.83 2026/06/04 05:20:59 extend-hours 3.27000000 0.63148137 CACI INTERNATIONAL CLA 0.00 525.77 521.36 0.00 0.00
cadl 8.84 8.32 2026/06/04 04:33:22 extend-hours 0.55140000 6.62740385 Candel Therapeutics Inc. Common Stock 0.00 8.62 8.37 0.00 0.00
cag 12.75 12.58 2026/06/04 05:29:30 extend-hours 0.13000000 1.03338633 Conagra Brands Inc. 0.00 12.74 13.19 0.00 0.00
cah 197.74 196.09 2026/06/04 05:17:52 extend-hours 0.97000000 0.49467081 Cardinal Health Inc. 0.00 196.34 197.24 0.00 0.00
cal 14.12 14.14 2026/06/04 04:59:28 extend-hours -0.68000000 -4.80905233 Caleres Inc 0.00 14.09 14.39 0.00 0.00
calc 0.85 0.85 2026/06/04 04:00:03 extend-hours 0.00090000 0.10585745 CalciMedica Inc. Common Stock 0.00 0.78 0.81 0.00 0.00
calx 39.66 39.18 2026/06/04 04:15:22 extend-hours -0.99000000 -2.52679939 CALIX INC. 0.00 38.45 39.79 0.00 0.00
camt 174.85 183.45 2026/06/04 04:58:52 extend-hours -3.99000000 -2.17497956 Camtek Ltd 0.00 184.07 174.86 0.00 0.00
carr 67.88 67.58 2026/06/04 05:20:34 extend-hours 0.48000000 0.71026931 Carrier Global Corporation 0.00 67.56 65.37 0.00 0.00
cars 9.35 9.45 2026/06/04 04:41:32 extend-hours -0.40000000 -4.23280423 Cars.com Inc. Common Stock 0.00 9.19 9.87 0.00 0.00
cart 39.75 40.92 2026/06/04 05:21:18 extend-hours -1.52970000 -3.73826979 Maplebear Inc. Common Stock 0.00 39.82 40.39 0.00 0.00
cat 922.32 926.18 2026/06/04 05:32:15 extend-hours -12.17000000 -1.31399944 Caterpillar Inc. buy 0.00 920.41 895.26 0.00 0.00
cava 72.94 71.33 2026/06/04 05:30:05 extend-hours 1.61000000 2.25711482 CAVA Group Inc. 0.00 71.62 75.90 0.00 0.00
cb 316.70 312.19 2026/06/04 05:17:52 extend-hours 0.48000000 0.15375252 Chubb Limited 0.00 312.02 314.13 0.00 0.00
cbre 126.81 125.96 2026/06/04 05:22:58 extend-hours -1.83000000 -1.45284217 CBRE GROUP INC. 0.00 125.88 126.63 0.00 0.00
cc 22.65 23.19 2026/06/04 05:23:21 extend-hours -0.64000000 -2.75981026 The Chemours Company 0.00 23.27 22.69 0.00 0.00
ccap 11.40 11.56 2026/06/04 04:00:00 extend-hours -0.42000000 -3.63321799 Crescent Capital BDC Inc. Common stock 0.00 11.33 11.48 0.00 0.00
cccc 3.97 4.30 2026/06/04 04:42:38 extend-hours -0.34000000 -7.90697674 C4 Therapeutics Inc. 0.00 4.32 4.09 0.00 0.00
ccep 93.54 92.41 2026/06/04 05:11:22 extend-hours 1.08000000 1.16870469 Coca-Cola Europacific Partners plc Ordinary Shares 0.00 91.50 91.78 0.00 0.00
cci 89.17 89.17 2026/06/04 04:34:43 extend-hours -1.30000000 -1.45788942 Crown Castle Inc. 0.00 90.87 90.91 0.00 0.00
ccj 112.73 114.56 2026/06/04 05:27:20 extend-hours -2.18270000 -1.90528980 Cameco Corporation 0.00 117.89 113.01 0.00 0.00
ccl 27.25 27.17 2026/06/04 05:20:41 extend-hours 0.08000000 0.29444240 Carnival Corporation 0.00 27.39 27.72 0.00 0.00
ccoi 16.30 16.39 2026/06/04 04:47:32 extend-hours -0.13000000 -0.79316656 Cogent Communications Holdings Inc. 0.00 16.92 18.46 0.00 0.00
ccs 54.08 53.75 2026/06/04 05:06:15 extend-hours -0.33000000 -0.61395349 CENTURY COMMUNITIES INC. 0.00 53.86 53.84 0.00 0.00
cde 18.20 18.15 2026/06/04 05:19:17 extend-hours 0.01000000 0.05509642 Coeur Mining Inc. 0.00 18.89 18.85 0.00 0.00
cdlx 0.63 0.65 2026/06/04 05:05:05 extend-hours -0.01700000 -2.61538462 Cardlytics Inc. Common Stock 0.00 0.64 0.68 0.00 0.00
cdna 22.20 22.31 2026/06/04 04:25:45 extend-hours 0 0 CareDx Inc. 0.00 22.00 22.44 0.00 0.00
cdns 409.85 408.00 2026/06/04 05:30:47 extend-hours 0.42000000 0.10294118 Cadence Design Systems 0.00 408.54 392.77 0.00 0.00
cdro 10.29 9.55 2026/06/04 04:33:04 extend-hours 0.25 2.61780105 Codere Online Luxembourg S.A. Ordinary Shares 0.00 9.54 9.42 0.00 0.00
cdt 0.79 0.81 2026/06/04 05:34:15 extend-hours -0.03960000 -4.91925466 Conduit Pharmaceuticals Inc. Common Stock 0.00 0.81 0.94 0.00 0.00
ceco 80.18 79.47 2026/06/04 04:00:00 extend-hours 0.29000000 0.36491758 Ceco Environmental Corp 0.00 78.77 80.22 0.00 0.00
ceg 267.00 267.24 2026/06/04 05:34:16 extend-hours -0.62000000 -0.23200120 Constellation Energy Corporation Common Stock 0.00 270.09 277.95 0.00 0.00
celc 88.94 86.65 2026/06/04 04:31:08 extend-hours -4.16000000 -4.80092325 Celcuity Inc. Common Stock 0.00 87.38 116.23 0.00 0.00
celh 30.03 30.01 2026/06/04 05:25:33 extend-hours -0.01000000 -0.03332223 Celsius Holdings Inc. Common Stock 0.00 30.25 31.57 0.00 0.00
cenx 66.71 67.04 2026/06/04 05:16:49 extend-hours -0.32500000 -0.48482136 Century Aluminum Co 0.00 68.61 66.64 0.00 0.00
cers 2.69 2.69 2026/06/04 04:36:45 extend-hours 0.01000000 0.37243948 Cerus Corp 0.00 2.69 2.84 0.00 0.00
cetx 0.58 0.59 2026/06/04 05:31:57 extend-hours -0.01290000 -2.17537943 CEMTREX INC. 0.00 0.73 0.88 0.00 0.00
cety 0.77 0.77 2026/06/04 05:24:33 extend-hours 0 0 Clean Energy Technologies Inc. Common Stock 0.00 0.74 0.75 0.00 0.00
ceva 48.20 50.06 2026/06/04 05:25:14 extend-hours -1.64000000 -3.27606872 CEVA Inc. 0.00 50.20 44.37 0.00 0.00
cf 117.23 116.60 2026/06/04 05:17:53 extend-hours 0 0 CF Industries Holding Inc. buy 0.00 116.15 114.85 0.00 0.00
cffn 7.63 7.82 2026/06/04 04:51:34 extend-hours -0.24000000 -3.06905371 Capitol Federal Financial Inc. 0.00 7.75 7.77 0.00 0.00
cgc 1.04 1.04 2026/06/04 04:00:03 extend-hours 0 0 Canopy Growth Corporation Common Shares 0.00 1.05 1.08 0.00 0.00
cgem 15.31 15.41 2026/06/04 04:31:44 extend-hours -0.13000000 -0.84360805 Cullinan Therapeutics Inc. Common Stock 0.00 15.34 15.67 0.00 0.00
cgen 2.19 2.24 2026/06/04 05:06:56 extend-hours -0.07000000 -3.12500000 Compugen Ltd 0.00 2.19 2.51 0.00 0.00
cgnt 9.05 9.23 2026/06/04 05:15:27 extend-hours -0.12000000 -1.30010834 Cognyte Software Ltd. Ordinary Shares 0.00 10.00 10.87 0.00 0.00
cgnx 64.10 66.06 2026/06/04 05:31:49 extend-hours -1.96000000 -2.96699970 Cognex Corp 0.00 66.38 65.86 0.00 0.00
cgon 54.41 54.42 2026/06/04 04:32:16 extend-hours 0.01000000 0.01837560 CG Oncology Inc. Common stock 0.00 55.38 58.91 0.00 0.00
cgtl 0.36 0.37 2026/06/04 05:19:21 extend-hours -0.00900000 -2.43902439 Creative Global Technology Holdings Limited Ordinary Shares 0.00 0.38 0.44 0.00 0.00
cgtx 1.42 1.42 2026/06/04 05:31:10 extend-hours 0 0 Cognition Therapeutics Inc. Common Stock 0.00 1.36 1.26 0.00 0.00
che 427.50 426.86 2026/06/04 05:20:15 extend-hours -0.36000000 -0.08433678 Chemed Corporation 0.00 424.17 428.45 0.00 0.00
chgg 1.45 1.23 2026/06/04 04:00:01 extend-hours 0.06000000 4.87804878 CHEGG INC. 0.00 1.32 1.37 0.00 0.00
chnr 4.51 4.45 2026/06/04 05:31:10 extend-hours 0.01000000 0.22471910 China Natural Resources Inc. 0.00 4.18 4.11 0.00 0.00
chpt 7.90 7.61 2026/06/04 04:29:05 extend-hours 0.09000000 1.18265440 ChargePoint Holdings Inc. 0.00 8.05 7.84 0.00 0.00
chr 2.85 2.83 2026/06/04 04:00:00 extend-hours -0.03000000 -1.06007067 Cheer Holding Inc. Class A Ordinary Share 0.00 2.72 2.41 0.00 0.00
chrs 1.46 1.47 2026/06/04 04:05:23 extend-hours -0.01000000 -0.68027211 Coherus BioSciences Inc. 0.00 1.49 1.58 0.00 0.00
chsn 1.18 1.25 2026/06/04 05:19:17 extend-hours -0.11000000 -8.80000000 Chanson International Holding Class A Ordinary Shares 0.00 1.12 1.10 0.00 0.00
cht 45.40 45.20 2026/06/04 05:04:13 extend-hours -0.5 -1.10619469 CHUNGHWA TELECOM CO. LTD 0.00 45.04 44.45 0.00 0.00
chtr 130.34 129.01 2026/06/04 05:18:37 extend-hours 1.34000000 1.03867917 Charter Comm Inc Del CL A New 0.00 136.36 142.29 0.00 0.00
chwy 21.00 21.04 2026/06/04 04:40:24 extend-hours -0.03000000 -0.14258555 Chewy Inc. 0.00 21.40 21.71 0.00 0.00
ci 271.61 270.73 2026/06/04 04:53:58 extend-hours -0.71000000 -0.26225391 The Cigna Group 0.00 273.11 278.12 0.00 0.00
cien 605.00 620.37 2026/06/04 05:33:07 extend-hours -18.12000000 -2.92083756 Ciena Corporation 0.00 628.86 593.12 0.00 0.00
cifr 25.00 26.24 2026/06/04 05:33:43 extend-hours -1.24000000 -4.72560976 Cipher Mining Inc. Common Stock 0.00 26.99 25.08 0.00 0.00
cim 13.12 13.38 2026/06/04 04:11:59 extend-hours -0.40000000 -2.98953662 Chimera Investment Corp. 0.00 13.32 13.51 0.00 0.00
cing 4.95 4.88 2026/06/04 04:51:01 extend-hours 0.09620000 1.97131148 Cingulate Inc. Common Stock 0.00 4.26 4.10 0.00 0.00
ciso 0.33 0.34 2026/06/04 04:00:00 extend-hours 0.00190000 0.56196392 CISO Global Inc. Common Stock 0.00 0.38 0.40 0.00 0.00
ciss 2.12 2.21 2026/06/04 05:33:44 extend-hours -0.08000000 -3.61990950 C3is Inc. Common Stock 0.00 2.31 2.22 0.00 0.00
civb 25.15 25.70 2026/06/04 04:10:34 extend-hours -0.61000000 -2.37354086 Civista Bancshares Inc. 0.00 25.35 25.67 0.00 0.00
cl 83.73 84.87 2026/06/04 05:05:26 extend-hours 1.13000000 1.33144810 Colgate-Palmolive Company 0.00 86.99 89.25 0.00 0.00
clbk 19.74 20.29 2026/06/04 04:57:02 extend-hours -0.5 -2.46426811 Columbia Financial Inc. Common Stock 0.00 20.16 20.07 0.00 0.00
cldx 29.85 29.77 2026/06/04 04:07:49 extend-hours 0.08000000 0.26872691 Celldex Therapeutics Inc 0.00 29.01 30.52 0.00 0.00
clf 14.01 14.15 2026/06/04 05:10:08 extend-hours -0.24000000 -1.69611307 Cleveland-Cliffs Inc. 0.00 14.46 13.71 0.00 0.00
clfd 42.48 45.13 2026/06/04 05:22:53 extend-hours -4.05000000 -8.97407489 Clearfield Inc. 0.00 47.21 47.88 0.00 0.00
clik 1.94 1.96 2026/06/04 04:09:41 extend-hours -0.02000000 -1.02040816 Click Holdings Limited Ordinary Share 0.00 1.94 1.90 0.00 0.00
clmb 22.04 22.42 2026/06/04 04:49:51 extend-hours -0.60000000 -2.67618198 Climb Global Solutions Inc. Common Stock 0.00 21.80 21.70 0.00 0.00
clnn 5.74 5.85 2026/06/04 05:01:50 extend-hours -0.12300000 -2.10256410 Clene Inc. Common Stock 0.00 5.72 6.26 0.00 0.00
clov 3.62 3.65 2026/06/04 04:57:02 extend-hours -0.03000000 -0.82191781 Clover Health Investments Corp 0.00 3.65 3.84 0.00 0.00
clpt 13.21 13.30 2026/06/04 05:30:04 extend-hours -0.09000000 -0.67669173 ClearPoint Neuro Inc. Common Stock 0.00 12.59 12.33 0.00 0.00
clrb 2.56 2.79 2026/06/04 04:06:20 extend-hours -0.16400000 -5.87813620 Cellectar Biosciences INC NEW 0.00 2.69 2.95 0.00 0.00
cls 419.92 458.14 2026/06/04 05:32:14 extend-hours -33.19 -7.24451041 Celestica Inc. 0.00 460.44 409.15 0.00 0.00
clsk 16.71 17.61 2026/06/04 05:32:18 extend-hours -0.90010000 -5.11130040 CLEANSPARK INC 0.00 17.65 18.04 0.00 0.00
clvt 2.48 2.47 2026/06/04 05:01:06 extend-hours 0.01050000 0.42510121 Clarivate Plc 0.00 2.50 2.59 0.00 0.00
clx 89.50 89.26 2026/06/04 04:00:00 extend-hours -1.09010000 -1.22126372 Clorox Company 0.00 88.86 91.73 0.00 0.00
clym 10.44 11.01 2026/06/04 04:00:01 extend-hours -0.73450000 -6.67120799 Climb Bio Inc. Common Stock 0.00 10.97 11.31 0.00 0.00
cmcsa 23.96 23.52 2026/06/04 05:23:45 extend-hours 0.43000000 1.82823129 Comcast Corp 0.00 24.38 24.84 0.00 0.00
cme 254.96 252.64 2026/06/04 05:09:39 extend-hours 0.87000000 0.34436352 CME Group Inc. 0.00 252.74 265.22 0.00 0.00
cmg 28.93 28.74 2026/06/04 05:22:58 extend-hours 0.12000000 0.41753653 Chipotle Mexican Grill Inc. 0.00 28.88 30.97 0.00 0.00
cmi 679.00 682.33 2026/06/04 05:22:59 extend-hours -3.33000000 -0.48803365 Cummins Inc. 0.00 681.64 665.47 0.00 0.00
cmnd 2.82 2.91 2026/06/04 05:33:58 extend-hours -0.10000000 -3.43642612 Clearmind Medicine Inc. Common Shares 0.00 2.89 2.95 0.00 0.00
cmp 32.55 32.64 2026/06/04 04:00:00 extend-hours -0.34000000 -1.04166667 Compass Minerals International Inc. 0.00 33.44 32.66 0.00 0.00
cmpx 2.04 2.10 2026/06/04 05:29:28 extend-hours -0.07000000 -3.33333333 Compass Therapeutics Inc. Common Stock 0.00 2.08 2.24 0.00 0.00
cms 69.69 70.22 2026/06/04 05:23:24 extend-hours -0.52000000 -0.74052976 CMS Energy Corporation 0.00 72.74 72.54 0.00 0.00
cnc 59.03 60.22 2026/06/04 04:17:00 extend-hours -0.44000000 -0.73065427 Centene Corporation buy 0.00 59.08 59.81 0.00 0.00
cney 0.99 0.99 2026/06/04 04:00:00 extend-hours 0.05490000 5.57303827 CN Energy Group Inc. Class A Ordinary Shares 0.00 1.02 1.26 0.00 0.00
cnh 11.07 11.04 2026/06/04 04:37:18 extend-hours 0.04000000 0.36231884 CNH INDUSTRIAL N.V. 0.00 10.94 10.50 0.00 0.00
cnne 16.00 14.55 2026/06/04 04:39:52 extend-hours -0.51000000 -3.50515464 Cannae Holdings Inc. Common Stock 0.00 14.41 14.68 0.00 0.00
cnob 29.46 29.33 2026/06/04 05:29:06 extend-hours 0.13000000 0.44323219 Center Bancorp Inc 0.00 29.83 29.94 0.00 0.00
cnq 47.30 47.69 2026/06/04 05:19:17 extend-hours -0.39000000 -0.81778151 Canadian Natural Resources Limited 0.00 47.80 46.35 0.00 0.00
cnr 97.00 94.01 2026/06/04 04:00:02 extend-hours 1.86000000 1.97851292 Core Natural Resources Inc. 0.00 95.26 92.78 0.00 0.00
cnsp 5.05 4.85 2026/06/04 04:34:23 extend-hours 0.03390000 0.69896907 CNS Pharmaceuticals Inc. Common Stock 0.00 5.05 5.08 0.00 0.00
cntx 2.10 2.05 2026/06/04 05:22:58 extend-hours 0.05000000 2.43902439 Context Therapeutics Inc. Common Stock 0.00 2.30 2.68 0.00 0.00
cnxc 27.78 27.68 2026/06/04 04:59:29 extend-hours 0 0 Concentrix Corporation Common Stock 0.00 27.28 27.87 0.00 0.00
coco 75.00 74.64 2026/06/04 05:29:29 extend-hours 0.73000000 0.97802787 The Vita Coco Company Inc. Common Stock 0.00 73.32 75.58 0.00 0.00
coda 12.65 12.93 2026/06/04 04:34:22 extend-hours -0.60000000 -4.64037123 Coda Octopus Group Inc. Common stock 0.00 12.84 12.77 0.00 0.00
codx 4.93 5.17 2026/06/04 05:24:34 extend-hours -0.13500000 -2.61121857 Co-Diagnostics Inc. Common Stock 0.00 5.79 7.47 0.00 0.00
cof 179.34 183.69 2026/06/04 05:22:54 extend-hours -6.13000000 -3.33714410 Capital One Financial 0.00 181.43 185.13 0.00 0.00
cohr 397.59 417.43 2026/06/04 05:34:37 extend-hours -20.57000000 -4.92777232 Coherent Corp. 0.00 423.90 387.15 0.00 0.00
cohu 54.00 56.12 2026/06/04 05:26:20 extend-hours -2.77000000 -4.93585175 Cohu Inc 0.00 57.12 55.00 0.00 0.00
coin 161.96 163.22 2026/06/04 05:34:40 extend-hours -1.82000000 -1.11505943 Coinbase Global Inc. Class A Common Stock 0.00 170.24 177.73 0.00 0.00
coke 177.00 175.92 2026/06/04 04:46:13 extend-hours 1.11630000 0.63454980 Coca-Cola Consolidated Inc. Common Stock 0.00 176.34 174.67 0.00 0.00
comp 7.59 7.61 2026/06/04 04:30:38 extend-hours 0.02000000 0.26281209 Compass Inc. 0.00 8.12 8.27 0.00 0.00
con 24.80 24.75 2026/06/04 04:51:13 extend-hours 0.09000000 0.36363636 Concentra Group Holdings Parent Inc. 0.00 24.98 25.18 0.00 0.00
coo 60.55 60.34 2026/06/04 05:21:21 extend-hours 0.26000000 0.43089161 The Cooper Companies Inc. Common Stock 0.00 60.11 60.53 0.00 0.00
cop 119.74 119.05 2026/06/04 05:14:23 extend-hours -0.35000000 -0.29399412 ConocoPhillips 0.00 118.30 115.96 0.00 0.00
cort 72.21 72.65 2026/06/04 04:40:36 extend-hours -0.63000000 -0.86717137 Corcept Therapeutics Inc. 0.00 71.85 69.73 0.00 0.00
corz 27.64 28.93 2026/06/04 05:30:47 extend-hours -1.06000000 -3.66401659 Core Scientific Inc. Common Stock 0.00 29.20 28.05 0.00 0.00
cost 979.46 961.83 2026/06/04 05:33:56 extend-hours 17.73000000 1.84336109 Costco Wholesale Corp 0.00 956.44 969.27 0.00 0.00
coty 1.95 1.90 2026/06/04 04:07:16 extend-hours 0.05000000 2.63157895 COTY INC 0.00 1.98 2.08 0.00 0.00
cp 87.11 90.03 2026/06/04 04:44:14 extend-hours -1.03000000 -1.14406309 Canadian Pacific Kansas City Limited 0.00 90.63 90.06 0.00 0.00
cpay 354.84 358.39 2026/06/04 05:04:42 extend-hours -7.57000000 -2.11222411 Corpay Inc. 0.00 344.75 355.99 0.00 0.00
cpb 21.16 20.99 2026/06/04 05:18:35 extend-hours 0.11000000 0.52405908 The Campbell's Company Common Stock 0.00 21.08 20.99 0.00 0.00
cpbi 19.69 18.53 2026/06/04 05:03:54 extend-hours -0.00990000 -0.05342688 Central Plains Bancshares Inc. Common Stock 0.00 18.53 18.43 0.00 0.00
cpng 16.33 16.42 2026/06/04 05:33:07 extend-hours -0.09000000 -0.54811206 Coupang Inc. 0.00 16.51 16.49 0.00 0.00
cpop 0.25 0.29 2026/06/04 05:32:50 extend-hours -0.00860000 -3.01648544 Pop Culture Group Co. Ltd Class A Ordinary Shares 0.00 0.30 0.30 0.00 0.00
cprt 30.73 30.35 2026/06/04 05:14:20 extend-hours 0.17000000 0.56013180 Copart Inc 0.00 30.55 32.08 0.00 0.00
cprx 30.80 31.27 2026/06/04 04:00:03 extend-hours 0.01000000 0.03197953 Catalyst Pharmaceutical Inc. 0.00 31.28 31.28 0.00 0.00
cpsh 7.48 7.86 2026/06/04 05:16:53 extend-hours -0.39000000 -4.96183206 CPS Technologies Corp. Common Stock 0.00 9.06 9.84 0.00 0.00
crbu 2.07 2.00 2026/06/04 04:39:48 extend-hours 0.07000000 3.50000000 Caribou Biosciences Inc. Common Stock 0.00 2.22 2.30 0.00 0.00
crc 62.33 61.94 2026/06/04 04:47:30 extend-hours 0.49000000 0.79108815 California Resources Corporation 0.00 62.74 61.06 0.00 0.00
crct 4.12 4.15 2026/06/04 04:28:47 extend-hours -0.04000000 -0.96385542 Cricut Inc. Class A Common Stock 0.00 4.11 4.19 0.00 0.00
crdf 1.47 1.40 2026/06/04 05:08:36 extend-hours 0.17980000 12.84285714 Cardiff Oncology Inc. Common Stock 0.00 1.47 1.66 0.00 0.00
crdl 1.11 1.12 2026/06/04 05:33:08 extend-hours 0.04000000 3.57142857 Cardiol Therapeutics Inc. Class A Common Shares 0.00 1.11 1.21 0.00 0.00
crdo 204.98 214.60 2026/06/04 05:34:19 extend-hours -10.60000000 -4.93942218 Credo Technology Group Holding Ltd Ordinary Shares 0.00 222.68 224.95 0.00 0.00
creg 0.32 0.31 2026/06/04 05:31:49 extend-hours 0.01450000 4.70016207 Smart Powerr Corp. Common Stock 0.00 0.30 0.30 0.00 0.00
crgy 12.18 12.20 2026/06/04 04:45:16 extend-hours -0.02000000 -0.16393443 Crescent Energy Company 0.00 12.24 11.94 0.00 0.00
crm 192.88 190.61 2026/06/04 05:33:43 extend-hours 2.64000000 1.38502702 Salesforce Inc. 0.00 196.34 191.16 0.00 0.00
crmd 8.26 8.23 2026/06/04 04:58:11 extend-hours -0.05000000 -0.60753341 CorMedix Inc. 0.00 8.17 8.35 0.00 0.00
crml 10.73 11.01 2026/06/04 05:32:52 extend-hours -0.28000000 -2.54314260 Critical Metals Corp. Ordinary Shares 0.00 11.58 11.61 0.00 0.00
crnc 11.79 12.28 2026/06/04 05:30:02 extend-hours -0.49000000 -3.99022801 Cerence Inc. Common Stock 0.00 12.25 12.33 0.00 0.00
crnt 3.01 3.07 2026/06/04 05:34:54 extend-hours -0.06000000 -1.95439739 Ceragon Networks Ltd 0.00 3.20 2.95 0.00 0.00
cron 2.90 2.71 2026/06/04 04:00:01 extend-hours 0.06920000 2.55350554 Cronos Group Inc. Common Share 0.00 2.72 2.78 0.00 0.00
crsp 51.00 52.08 2026/06/04 05:26:52 extend-hours -0.58000000 -1.11367127 CRISPR Therapeutics AG 0.00 51.46 53.94 0.00 0.00
crsr 10.17 10.48 2026/06/04 05:32:14 extend-hours -0.47500000 -4.53460621 Corsair Gaming Inc. Common Stock 0.00 10.90 11.26 0.00 0.00
crus 178.01 170.83 2026/06/04 04:56:27 extend-hours 4.38000000 2.56395247 Cirrus Logic Inc 0.00 176.18 172.23 0.00 0.00
crwd 668.76 747.61 2026/06/04 05:34:56 extend-hours -78.61000000 -10.51484063 CrowdStrike Holdings Inc. Class A Common Stock 0.00 756.75 724.20 0.00 0.00
csco 128.87 126.50 2026/06/04 05:32:51 extend-hours 2.39000000 1.88932806 Cisco Systems Inc. Common Stock (DE) 0.00 127.28 122.76 0.00 0.00
csgp 33.40 33.51 2026/06/04 05:18:35 extend-hours -0.21290000 -0.63533274 CoStar Group Inc 0.00 32.95 32.89 0.00 0.00
csiq 19.30 19.53 2026/06/04 05:20:58 extend-hours -0.13000000 -0.66564260 Canadian Solar Inc. Common Shares (ON) 0.00 20.11 19.57 0.00 0.00
cspi 8.99 9.55 2026/06/04 04:05:20 extend-hours -0.50500000 -5.28795812 CSP Inc. 0.00 9.36 9.66 0.00 0.00
cste 1.68 1.81 2026/06/04 05:17:59 extend-hours -0.11000000 -6.07734807 Caesarstone Ltd. 0.00 1.75 1.83 0.00 0.00
cstl 20.36 19.66 2026/06/04 05:06:15 extend-hours 0.68000000 3.45879959 Castle Biosciences Inc. Common Stock 0.00 20.29 20.95 0.00 0.00
cstm 35.40 35.86 2026/06/04 05:31:50 extend-hours -0.02000000 -0.05577245 Constellium SE Class A Ordinary shares 0.00 36.29 34.96 0.00 0.00
cswc 23.17 23.50 2026/06/04 04:00:03 extend-hours 0.01000000 0.04255319 Capital Southwest Corp 0.00 23.31 23.33 0.00 0.00
csx 47.53 46.44 2026/06/04 05:15:24 extend-hours 1.15000000 2.47631352 CSX Corporation 0.00 46.69 46.14 0.00 0.00
ctas 178.12 172.12 2026/06/04 05:19:54 extend-hours 3.66000000 2.12642343 Cintas Corp 0.00 173.70 172.34 0.00 0.00
ctnt 1.69 1.74 2026/06/04 05:33:09 extend-hours -0.05000000 -2.87356322 Cheetah Net Supply Chain Service Inc. Class A Common Stock 0.00 1.60 1.69 0.00 0.00
cto 22.00 20.29 2026/06/04 05:20:37 extend-hours -0.40000000 -1.97141449 CTO Realty Growth Inc. 0.00 20.17 20.47 0.00 0.00
ctos 9.94 9.75 2026/06/04 05:26:52 extend-hours 0.07000000 0.71794872 Custom Truck One Source Inc. 0.00 9.80 9.70 0.00 0.00
ctsh 53.82 53.51 2026/06/04 04:51:00 extend-hours 0.23000000 0.42982620 Cognizant Technology Solutions 0.00 54.12 54.73 0.00 0.00
ctva 78.70 77.28 2026/06/04 05:22:58 extend-hours -0.07000000 -0.09057971 Corteva Inc. Common Stock 0.00 78.74 78.88 0.00 0.00
cue 29.54 27.83 2026/06/04 04:00:02 extend-hours -1.71000000 -6.14444844 Cue Biopharma Inc. 0.00 27.68 23.96 0.00 0.00
curi 3.09 3.05 2026/06/04 04:37:48 extend-hours 0.04000000 1.31147541 CuriosityStream Inc. Class A Common Stock 0.00 3.12 2.99 0.00 0.00
curr 3.11 3.37 2026/06/04 04:10:33 extend-hours -0.17000000 -5.04451039 Currenc Group Inc. Ordinary Shares 0.00 3.06 3.16 0.00 0.00
cvco 543.51 544.46 2026/06/04 04:15:45 extend-hours 0 0 Cavco Industries Inc. 0.00 539.19 540.51 0.00 0.00
cve 29.40 29.48 2026/06/04 05:21:18 extend-hours -0.08000000 -0.27137042 Cenovus Energy Inc. 0.00 29.75 28.53 0.00 0.00
cvlg 42.44 41.90 2026/06/04 04:08:36 extend-hours 0.25 0.59665871 Covenant Logistics Group Inc. 0.00 42.05 40.67 0.00 0.00
cvna 63.98 63.65 2026/06/04 05:32:49 extend-hours -0.15000000 -0.23566379 Carvana Co. 0.00 63.48 69.52 0.00 0.00
cvs 92.00 91.37 2026/06/04 05:19:22 extend-hours 0.64000000 0.70044872 CVS HEALTH CORPORATION 0.00 91.05 91.46 0.00 0.00
cvx 190.20 189.71 2026/06/04 05:35:00 extend-hours 0.92000000 0.48495071 Chevron Corporation 0.00 189.58 185.40 0.00 0.00
cwan 24.42 24.38 2026/06/04 04:07:55 extend-hours 0.01000000 0.04101723 Clearwater Analytics Holdings Inc. 0.00 24.38 24.38 0.00 0.00
cwst 84.99 84.02 2026/06/04 04:57:00 extend-hours 0.02000000 0.02380386 Casella Waste Systems Inc 0.00 84.29 83.95 0.00 0.00
cxai 0.27 0.16 2026/06/04 05:34:59 extend-hours 0.10510000 66.01758794 CXApp Inc. Class A Common Stock 0.00 0.19 0.19 0.00 0.00
cxm 5.00 5.45 2026/06/04 04:57:31 extend-hours -0.45000000 -8.25688073 Sprinklr Inc. 0.00 5.59 5.54 0.00 0.00
cyn 1.37 1.37 2026/06/04 04:55:53 extend-hours -0.03000000 -2.18978102 Cyngn Inc. Common Stock 0.00 1.41 1.44 0.00 0.00
cytk 70.61 70.71 2026/06/04 05:22:53 extend-hours 0.34000000 0.48083722 Cytokinetics Inc. 0.00 71.01 74.42 0.00 0.00
cznc 20.50 20.53 2026/06/04 04:34:06 extend-hours -0.49000000 -2.38733252 Citizens & Northern Corporation 0.00 20.45 20.89 0.00 0.00
d 66.18 65.46 2026/06/04 05:25:36 extend-hours -1.14000000 -1.74152154 Dominion Energy Inc Common Stock 0.00 66.56 66.49 0.00 0.00
dal 79.50 78.78 2026/06/04 05:18:35 extend-hours 0.72000000 0.91393755 Delta Air Lines Inc. 0.00 79.35 81.18 0.00 0.00
dash 155.19 154.58 2026/06/04 05:19:19 extend-hours -3.08000000 -1.99249580 DoorDash Inc. Class A Common Stock 0.00 153.75 157.91 0.00 0.00
dave 246.87 262.06 2026/06/04 04:26:39 extend-hours -20.83000000 -7.94856140 Dave Inc. Class A Common Stock 0.00 251.39 267.10 0.00 0.00
db 31.98 31.26 2026/06/04 04:17:31 extend-hours 0.59000000 1.88739603 Deutsche Bank Aktiengesellschaft 0.00 31.41 32.42 0.00 0.00
dbi 8.85 8.58 2026/06/04 04:57:32 extend-hours 0.14000000 1.63170163 Designer Brands Inc. 0.00 8.53 8.15 0.00 0.00
dd 47.97 47.97 2026/06/04 04:23:19 extend-hours 0 0 DuPont de Nemours Inc. Common Stock 0.00 48.45 48.06 0.00 0.00
ddd 3.07 3.61 2026/06/04 05:29:37 extend-hours -0.55000000 -15.23545706 3D Systems Corp 0.00 3.79 3.64 0.00 0.00
ddog 253.72 250.33 2026/06/04 05:34:58 extend-hours -0.11000000 -0.04394200 Datadog Inc. Class A Common Stock buy 0.00 255.92 248.30 0.00 0.00
dds 611.00 592.50 2026/06/04 04:05:52 extend-hours 18.5 3.12236287 Dillards Inc. 0.00 601.96 595.53 0.00 0.00
de 590.00 588.29 2026/06/04 05:21:17 extend-hours 1.71000000 0.29067297 Deere & Company 0.00 586.62 553.60 0.00 0.00
dec 14.02 14.06 2026/06/04 04:49:53 extend-hours -0.01000000 -0.07112376 Diversified Energy Company plc 0.00 14.25 14.55 0.00 0.00
deck 108.00 107.36 2026/06/04 05:30:03 extend-hours -0.29000000 -0.27011923 Deckers Outdoor Corp 0.00 107.66 111.87 0.00 0.00
dell 406.50 421.08 2026/06/04 05:35:04 extend-hours -15.88000000 -3.77125487 Dell Technologies Inc. buy 0.00 425.14 392.78 0.00 0.00
deo 80.22 78.67 2026/06/04 04:49:22 extend-hours 1.51000000 1.91941019 Diageo plc 0.00 79.31 81.95 0.00 0.00
devs 0.66 0.67 2026/06/04 05:34:36 extend-hours 0.01150000 1.72906330 DevvStream Corp. Common Stock 0.00 0.70 0.37 0.00 0.00
dg 105.99 105.09 2026/06/04 05:22:01 extend-hours 0.78000000 0.74222095 Dollar General Corp. 0.00 104.64 107.46 0.00 0.00
dgnx 1.07 1.10 2026/06/04 05:25:58 extend-hours -0.01000000 -0.90909091 Diginex Limited Ordinary Shares 0.00 1.16 1.27 0.00 0.00
dh 0.90 0.95 2026/06/04 04:22:44 extend-hours -0.09110000 -9.58140513 Definitive Healthcare Corp. Class A Common Stock 0.00 0.90 0.92 0.00 0.00
dhi 145.85 145.79 2026/06/04 04:06:50 extend-hours -3.90000000 -2.67508060 D.R. Horton Inc. 0.00 145.51 146.91 0.00 0.00
dhr 180.85 178.08 2026/06/04 05:34:40 extend-hours 1.99000000 1.11747529 Danaher Corporation 0.00 175.74 178.22 0.00 0.00
dht 16.34 16.36 2026/06/04 05:21:43 extend-hours -0.07000000 -0.42787286 DHT HOLDINGS INC. 0.00 16.48 16.54 0.00 0.00
dhx 3.64 3.73 2026/06/04 05:06:31 extend-hours -0.09000000 -2.41286863 DHI Group Inc. 0.00 3.74 3.68 0.00 0.00
diod 113.72 116.22 2026/06/04 05:05:06 extend-hours -2.5 -2.15109276 Diodes Inc 0.00 116.94 109.59 0.00 0.00
dis 100.28 99.39 2026/06/04 05:33:11 extend-hours 0.60000000 0.60368246 The Walt Disney Company 0.00 100.66 102.29 0.00 0.00
djco 525.00 523.51 2026/06/04 04:11:42 extend-hours -7.51000000 -1.43454757 Daily Journal Corp 0.00 512.60 516.38 0.00 0.00
djt 8.56 8.63 2026/06/04 05:31:07 extend-hours -0.07000000 -0.81112399 Trump Media & Technology Group Corp. Common Stock 0.00 8.83 8.98 0.00 0.00
dk 47.25 47.18 2026/06/04 05:25:14 extend-hours 0.02000000 0.04239084 Delek US Holdings Inc. 0.00 47.59 45.49 0.00 0.00
dkng 25.08 25.11 2026/06/04 05:02:14 extend-hours -0.06000000 -0.23894863 DraftKings Inc. Class A Common Stock 0.00 25.07 25.07 0.00 0.00
dlo 11.38 11.40 2026/06/04 04:00:03 extend-hours 0.03000000 0.26315789 DLocal Limited Class A Common Shares 0.00 11.67 11.68 0.00 0.00
dltr 112.48 112.50 2026/06/04 05:18:35 extend-hours 0 0 Dollar Tree Inc. 0.00 109.83 109.49 0.00 0.00
dlx 23.03 23.60 2026/06/04 04:00:02 extend-hours -0.93000000 -3.94067797 Deluxe Corporation 0.00 23.07 23.96 0.00 0.00
dna 8.60 8.73 2026/06/04 04:26:13 extend-hours -0.21000000 -2.40549828 Ginkgo Bioworks Holdings Inc. 0.00 9.10 9.13 0.00 0.00
dnth 84.51 84.97 2026/06/04 05:33:54 extend-hours -0.11000000 -0.12945746 Dianthus Therapeutics Inc. Common Stock 0.00 83.00 87.63 0.00 0.00
dnut 3.36 3.30 2026/06/04 04:00:02 extend-hours -0.00980000 -0.29696970 Krispy Kreme Inc. Common Stock 0.00 3.36 3.43 0.00 0.00
doc 19.17 19.07 2026/06/04 05:18:35 extend-hours 0.04000000 0.20975354 Healthpeak Properties Inc. 0.00 19.35 19.37 0.00 0.00
docn 166.00 173.68 2026/06/04 05:35:24 extend-hours -8.68000000 -4.99769691 DigitalOcean Holdings Inc. 0.00 173.04 163.56 0.00 0.00
docu 52.41 52.40 2026/06/04 05:07:37 extend-hours 0.15000000 0.28625954 DocuSign Inc. Common Stock 0.00 53.69 52.55 0.00 0.00
dow 35.57 35.40 2026/06/04 05:23:22 extend-hours 0.30000000 0.84745763 Dow Inc. buy 0.00 35.10 34.65 0.00 0.00
doyu 5.13 5.17 2026/06/04 04:08:58 extend-hours -0.28000000 -5.41586074 DouYu International Holdings Limited ADS 0.00 5.17 5.17 0.00 0.00
dpro 6.78 6.99 2026/06/04 05:29:32 extend-hours -0.24000000 -3.43347639 Draganfly Inc. Common Shares 0.00 7.22 7.31 0.00 0.00
dpz 309.20 306.77 2026/06/04 05:04:17 extend-hours 0.68000000 0.22166444 Domino's Pizza Inc. 0.00 303.01 309.58 0.00 0.00
drs 45.64 45.61 2026/06/04 04:00:00 extend-hours 0.18000000 0.39465030 Leonardo DRS Inc. Common Stock 0.00 46.43 47.35 0.00 0.00
drts 10.52 10.58 2026/06/04 05:34:58 extend-hours 0 0 Alpha Tau Medical Ltd. Ordinary Shares 0.00 10.07 10.00 0.00 0.00
dsgx 74.99 77.21 2026/06/04 04:12:41 extend-hours -6.93640000 -8.98381039 Descartes Systems Group Inc 0.00 74.93 74.49 0.00 0.00
dsp 12.79 12.10 2026/06/04 05:35:01 extend-hours -0.10000000 -0.82644628 Viant Technology Inc. Class A Common Stock 0.00 12.93 12.53 0.00 0.00
dt 43.05 44.55 2026/06/04 04:55:53 extend-hours -2.60000000 -5.83613917 Dynatrace Inc. 0.00 44.18 42.46 0.00 0.00
dtst 3.53 3.64 2026/06/04 04:33:47 extend-hours -0.05500000 -1.51098901 Data Storage Corporation Common Stock 0.00 3.66 3.70 0.00 0.00
duk 122.15 121.04 2026/06/04 05:20:34 extend-hours 1.11000000 0.91705221 Duke Energy Corporation 0.00 122.47 122.59 0.00 0.00
duol 107.50 107.40 2026/06/04 05:24:10 extend-hours 0.09000000 0.08379888 Duolingo Inc. Class A Common Stock 0.00 108.06 110.08 0.00 0.00
duot 13.31 13.51 2026/06/04 04:44:38 extend-hours -0.70000000 -5.18134715 Duos Technologies Group Inc. Common Stock 0.00 13.58 13.87 0.00 0.00
dv 10.16 10.59 2026/06/04 04:13:23 extend-hours -0.45000000 -4.24929178 DoubleVerify Holdings Inc. 0.00 10.19 10.04 0.00 0.00
dvn 46.36 46.18 2026/06/04 05:04:17 extend-hours -0.06000000 -0.12992638 Devon Energy Corporation 0.00 46.65 45.38 0.00 0.00
dx 12.82 12.80 2026/06/04 04:41:33 extend-hours -0.09910000 -0.77421875 Dynex Capital Inc. 0.00 12.83 12.97 0.00 0.00
dxc 9.09 9.15 2026/06/04 04:20:11 extend-hours -0.01000000 -0.10928962 DXC Technology Company 0.00 9.54 9.69 0.00 0.00
dxcm 73.30 73.00 2026/06/04 05:16:07 extend-hours -0.27000000 -0.36986301 DexCom Inc. 0.00 72.70 72.92 0.00 0.00
dxst 5.10 4.80 2026/06/04 05:34:37 extend-hours 0.30000000 6.25000000 Decent Holding Inc Ordinary Shares 0.00 4.35 2.69 0.00 0.00
dxyz 41.40 40.43 2026/06/04 05:35:26 extend-hours 1.01000000 2.49814494 Destiny Tech100 Inc. 0.00 44.74 49.60 0.00 0.00
dy 485.28 487.77 2026/06/04 05:25:36 extend-hours -1.86000000 -0.38132726 Dycom Industries Inc. 0.00 472.22 503.89 0.00 0.00
ea 204.15 202.00 2026/06/04 05:24:32 extend-hours 1.82000000 0.90099010 Electronic Arts Inc 0.00 202.50 201.71 0.00 0.00
ebay 108.98 108.53 2026/06/04 05:23:01 extend-hours -1.46360000 -1.34856722 eBay Inc 0.00 109.00 109.92 0.00 0.00
ebc 19.48 19.29 2026/06/04 04:57:03 extend-hours 0.08000000 0.41472265 Eastern Bankshares Inc. Common Stock 0.00 19.49 19.70 0.00 0.00
ebf 20.28 20.59 2026/06/04 05:19:55 extend-hours -0.57000000 -2.76833414 Ennis Inc. 0.00 20.48 20.55 0.00 0.00
ebon 2.13 2.11 2026/06/04 04:00:00 extend-hours 0.00010000 0.00473911 Ebang International Holdings Inc. Class A Ordinary Shares 0.00 2.10 2.08 0.00 0.00
ec 15.51 15.58 2026/06/04 04:40:01 extend-hours -0.09000000 -0.57766367 Ecopetrol S.A 0.00 15.94 15.39 0.00 0.00
ecbk 16.40 18.07 2026/06/04 05:00:49 extend-hours -0.13000000 -0.71942446 ECB Bancorp Inc. Common Stock 0.00 18.00 18.14 0.00 0.00
ecl 257.92 255.76 2026/06/04 05:16:09 extend-hours -0.59000000 -0.23068502 Ecolab Inc. 0.00 258.85 257.34 0.00 0.00
eco 47.45 47.65 2026/06/04 05:19:14 extend-hours 0.09000000 0.18887723 Okeanis Eco Tankers Corp. 0.00 48.11 48.62 0.00 0.00
edbl 0.20 0.20 2026/06/04 05:24:34 extend-hours -0.00160000 -0.79286422 Edible Garden AG Incorporated Common Stock 0.00 0.22 0.25 0.00 0.00
edit 2.80 2.78 2026/06/04 05:17:56 extend-hours -0.06000000 -2.15827338 Editas Medicine Inc. Common Stock 0.00 2.80 3.24 0.00 0.00
edsa 7.09 6.86 2026/06/04 04:07:52 extend-hours 0.24000000 3.49854227 Edesa Biotech Inc. Common Shares 0.00 6.90 7.28 0.00 0.00
eeiq 3.80 3.64 2026/06/04 04:13:41 extend-hours 0.03000000 0.82417582 EpicQuest Education Group International Limited Common Stock 0.00 3.37 3.16 0.00 0.00
efc 13.46 13.36 2026/06/04 04:43:38 extend-hours 0.03500000 0.26197605 Ellington Financial Inc. Common Stock 0.00 13.51 13.54 0.00 0.00
efx 170.16 173.75 2026/06/04 05:02:50 extend-hours -5.95000000 -3.42446043 Equifax Incorporated 0.00 167.46 168.25 0.00 0.00
egan 7.76 7.72 2026/06/04 04:50:40 extend-hours -0.21000000 -2.72020725 eGain Corporation 0.00 7.66 7.48 0.00 0.00
eh 9.65 9.78 2026/06/04 05:23:00 extend-hours -0.37000000 -3.78323108 EHang Holdings Limited ADS 0.00 9.94 9.93 0.00 0.00
eix 70.52 70.97 2026/06/04 04:57:04 extend-hours -0.06000000 -0.08454276 Edison International 0.00 71.99 70.65 0.00 0.00
el 83.13 82.05 2026/06/04 04:41:10 extend-hours 0.56000000 0.68251066 The Estee Lauder Companies Inc. Class A 0.00 83.00 87.09 0.00 0.00
elab 1.75 1.81 2026/06/04 05:35:22 extend-hours -0.06000000 -3.31491713 PMGC Holdings Inc. Common Stock 0.00 1.70 1.77 0.00 0.00
elan 24.59 23.53 2026/06/04 04:00:01 extend-hours 0.94000000 3.99490013 Elanco Animal Health Incorporated Common Stock 0.00 23.79 23.84 0.00 0.00
elbm 0.66 0.66 2026/06/04 04:37:01 extend-hours 0.00600000 0.90388671 Electra Battery Materials Corporation Common Stock 0.00 0.71 0.67 0.00 0.00
elf 52.50 51.99 2026/06/04 05:30:49 extend-hours 0.52000000 1.00019234 e.l.f. Beauty Inc. 0.00 51.83 54.50 0.00 0.00
elpw 0.84 0.84 2026/06/04 05:23:46 extend-hours -0.01090000 -1.29085741 Elong Power Holding Limited Class A Ordinary Shares 0.00 0.90 0.83 0.00 0.00
elv 391.37 391.27 2026/06/04 05:06:29 extend-hours 0.35000000 0.08945230 Elevance Health Inc. 0.00 393.46 393.99 0.00 0.00
elvn 37.00 36.03 2026/06/04 05:08:38 extend-hours -0.33000000 -0.91590341 Enliven Therapeutics Inc. Common Stock 0.00 35.57 38.40 0.00 0.00
eme 832.50 831.09 2026/06/04 05:13:18 extend-hours 12.26000000 1.47517116 EMCOR Group Inc. 0.00 838.03 838.18 0.00 0.00
emr 141.72 140.37 2026/06/04 05:22:22 extend-hours -1.15000000 -0.81926338 Emerson Electric Co. 0.00 141.46 141.58 0.00 0.00
enb 55.71 55.81 2026/06/04 05:24:08 extend-hours -0.06000000 -0.10750762 Enbridge Inc 0.00 56.62 55.73 0.00 0.00
engn 1.74 1.73 2026/06/04 04:00:03 extend-hours -0.05830000 -3.36994220 enGene Holdings Inc. Common Stock 0.00 1.70 1.76 0.00 0.00
enlt 90.80 95.95 2026/06/04 05:19:55 extend-hours -5.15000000 -5.36737884 Enlight Renewable Energy Ltd. Ordinary Shares 0.00 97.58 103.09 0.00 0.00
enph 67.53 69.02 2026/06/04 05:34:16 extend-hours -1.69000000 -2.44856563 Enphase Energy Inc. 0.00 70.88 68.89 0.00 0.00
ens 238.97 237.52 2026/06/04 04:06:49 extend-hours 2.63000000 1.10727518 EnerSys Inc. 0.00 238.15 232.63 0.00 0.00
ensc 0.27 0.27 2026/06/04 05:20:13 extend-hours 0.00510000 1.92452830 Ensysce Biosciences Inc. Common Stock 0.00 0.26 0.28 0.00 0.00
ensg 168.00 165.51 2026/06/04 04:00:03 extend-hours 1.30000000 0.78545103 The Ensign Group Inc. 0.00 165.99 167.89 0.00 0.00
enta 11.31 11.92 2026/06/04 04:08:34 extend-hours -0.79000000 -6.62751678 Enanta Pharmaceuticals Inc 0.00 11.75 12.63 0.00 0.00
entg 138.37 140.33 2026/06/04 05:34:19 extend-hours -1.37000000 -0.97627022 Entegris Inc 0.00 142.28 139.50 0.00 0.00
entx 1.24 1.22 2026/06/04 05:34:17 extend-hours -0.01160000 -0.95081967 Entera Bio Ltd. Ordinary Shares 0.00 1.22 1.25 0.00 0.00
envx 8.01 8.23 2026/06/04 05:35:27 extend-hours -0.21000000 -2.55164034 Enovix Corporation Common Stock 0.00 8.47 8.11 0.00 0.00
eog 141.50 139.62 2026/06/04 05:24:57 extend-hours 2.92000000 2.09139092 EOG Resources Inc. 0.00 141.17 136.69 0.00 0.00
eols 5.81 6.16 2026/06/04 04:42:07 extend-hours -0.19000000 -3.08441558 Evolus Inc. Common Stock 0.00 6.07 6.34 0.00 0.00
eose 8.02 8.20 2026/06/04 05:33:27 extend-hours -0.17000000 -2.07317073 Eos Energy Enterprises Inc. Class A Common Stock 0.00 8.95 8.82 0.00 0.00
epam 97.35 101.77 2026/06/04 05:35:27 extend-hours -6.89420000 -6.77429498 EPAM SYSTEMS INC. 0.00 99.46 102.63 0.00 0.00
eq 3.10 3.11 2026/06/04 05:25:35 extend-hours -0.01000000 -0.32154341 Equillium Inc. Common Stock 0.00 3.04 2.89 0.00 0.00
eqbk 44.78 45.97 2026/06/04 04:09:22 extend-hours -1.09000000 -2.37111159 Equity Bancshares Inc. 0.00 45.46 45.93 0.00 0.00
eqix 1,073.77 1,082.94 2026/06/04 05:08:39 extend-hours 5.20000000 0.48017434 Equinix Inc. Common Stock REIT buy 0.00 1,092.69 1,071.16 0.00 0.00
eqr 66.70 65.90 2026/06/04 05:23:01 extend-hours -0.07000000 -0.10622155 Equity Residential 0.00 0.00 66.07 0.00 0.00
eqt 54.61 54.47 2026/06/04 05:04:42 extend-hours 0.54000000 0.99137140 EQT CORP 0.00 54.90 55.04 0.00 0.00
eras 12.87 13.18 2026/06/04 04:45:36 extend-hours -0.33000000 -2.50379363 Erasca Inc. Common Stock 0.00 13.30 12.94 0.00 0.00
erii 8.09 8.04 2026/06/04 04:51:12 extend-hours 0.05000000 0.62189055 Energy Recovery Inc. 0.00 8.22 8.32 0.00 0.00
ero 30.55 30.97 2026/06/04 05:24:03 extend-hours -0.45930000 -1.48304811 Ero Copper Corp. 0.00 31.51 30.56 0.00 0.00
eslt 818.18 829.81 2026/06/04 05:26:15 extend-hours -0.81000000 -0.09761271 Elbit Systems Ltd 0.00 838.11 858.24 0.00 0.00
esoa 15.44 15.30 2026/06/04 04:25:46 extend-hours -0.13000000 -0.84967320 Energy Services of America Corporation Common Stock 0.00 0.00 15.66 0.00 0.00
estc 63.11 64.10 2026/06/04 05:20:40 extend-hours -1.35000000 -2.10608424 Elastic N.V. 0.00 65.53 62.72 0.00 0.00
etn 416.43 421.21 2026/06/04 05:32:50 extend-hours -4.22000000 -1.00187555 Eaton Corporation plc Ordinary Shares 0.00 419.46 407.75 0.00 0.00
eton 27.42 27.20 2026/06/04 04:58:38 extend-hours 0.21000000 0.77205882 Eton Pharmaceutcials Inc. Common Stock 0.00 27.36 29.68 0.00 0.00
etsy 67.00 68.92 2026/06/04 04:00:00 extend-hours -2.68000000 -3.88856645 Etsy Inc. 0.00 68.57 67.48 0.00 0.00
eu 1.57 1.58 2026/06/04 05:30:50 extend-hours -0.01500000 -0.94936709 enCore Energy Corp. 0.00 1.72 1.62 0.00 0.00
evc 8.59 8.98 2026/06/04 04:06:47 extend-hours -0.41000000 -4.56570156 Entravision Communication 0.00 8.96 9.18 0.00 0.00
evcm 9.50 10.26 2026/06/04 04:05:49 extend-hours -0.80000000 -7.79727096 EverCommerce Inc. Common Stock 0.00 9.60 10.64 0.00 0.00
ever 17.96 18.67 2026/06/04 05:17:57 extend-hours -1.04000000 -5.57043385 EverQuote Inc. Class A Common Stock 0.00 19.01 19.26 0.00 0.00
evgn 0.56 0.60 2026/06/04 05:21:41 extend-hours -0.03890000 -6.49415693 EVOGENE LTD. 0.00 0.60 0.67 0.00 0.00
evgo 2.26 2.34 2026/06/04 04:43:37 extend-hours -0.11000000 -4.70085470 EVgo Inc. Class A Common Stock 0.00 2.32 2.25 0.00 0.00
evlv 6.37 6.41 2026/06/04 04:00:02 extend-hours -0.04000000 -0.62402496 Evolv Technologies Holdings Inc. Class A Common Stock 0.00 6.60 6.54 0.00 0.00
evr 340.08 343.20 2026/06/04 04:06:49 extend-hours -6.97000000 -2.03088578 Evercore Inc. 0.00 345.50 344.87 0.00 0.00
evtl 2.50 2.53 2026/06/04 05:18:00 extend-hours -0.03000000 -1.18577075 Vertical Aerospace Ltd. 0.00 2.60 2.69 0.00 0.00
evtv 1.85 1.85 2026/06/04 05:04:11 extend-hours -0.01000000 -0.54054054 Envirotech Vehicles Inc. Common Stock 0.00 1.86 2.12 0.00 0.00
ew 86.84 87.63 2026/06/04 04:26:58 extend-hours -1.56820000 -1.78956978 Edwards Lifesciences Corp 0.00 86.88 86.90 0.00 0.00
ewbc 121.59 121.15 2026/06/04 04:44:02 extend-hours 0 0 East-West Bancorp Inc 0.00 0.00 122.34 0.00 0.00
ewtx 35.31 36.21 2026/06/04 05:04:41 extend-hours -0.28000000 -0.77326705 Edgewise Therapeutics Inc. Common Stock 0.00 36.91 35.88 0.00 0.00
exc 45.34 45.08 2026/06/04 05:20:34 extend-hours 0.12000000 0.26619343 Exelon Corporation 0.00 45.55 45.48 0.00 0.00
exe 92.07 92.00 2026/06/04 04:46:14 extend-hours -0.65540000 -0.71239130 Expand Energy Corporation Common Stock 0.00 92.03 92.57 0.00 0.00
exel 50.71 48.62 2026/06/04 05:11:22 extend-hours 3.14000000 6.45824763 Exelixis Inc 0.00 0.00 50.16 0.00 0.00
exk 9.50 9.17 2026/06/04 04:52:30 extend-hours 0.06000000 0.65430752 Endeavour Silver Corp. 0.00 9.49 9.64 0.00 0.00
expe 225.37 225.25 2026/06/04 05:23:01 extend-hours -0.96000000 -0.42619312 Expedia Group Inc. Common Stock 0.00 224.45 226.43 0.00 0.00
eye 16.68 16.33 2026/06/04 04:53:58 extend-hours 0.35000000 2.14329455 National Vision Holdings Inc. Common Stock 0.00 16.05 16.55 0.00 0.00
ezgo 1.51 1.57 2026/06/04 05:34:40 extend-hours -0.09000000 -5.73248408 EZGO Technologies Ltd. Ordinary Shares 0.00 1.65 1.54 0.00 0.00
f 15.77 15.71 2026/06/04 05:35:25 extend-hours 0.05000000 0.31826862 Ford Motor Company 0.00 16.04 16.55 0.00 0.00
fang 212.28 210.59 2026/06/04 05:13:22 extend-hours -0.58000000 -0.27541669 Diamondback Energy Inc. 0.00 205.05 197.92 0.00 0.00
fast 47.32 46.46 2026/06/04 05:15:26 extend-hours 0.60000000 1.29143349 Fastenal Co 0.00 0.00 44.50 0.00 0.00
fbin 38.04 38.95 2026/06/04 04:44:13 extend-hours 0.46000000 1.18100128 Fortune Brands Innovations Inc. 0.00 38.95 39.16 0.00 0.00
fbp 23.80 23.66 2026/06/04 04:22:23 extend-hours 0.13000000 0.54945055 First BanCorp. 0.00 23.81 23.96 0.00 0.00
fbrx 17.20 18.18 2026/06/04 04:14:14 extend-hours -1.57500000 -8.66336634 Forte Biosciences Inc. Common Stock 0.00 17.85 19.35 0.00 0.00
fcco 30.99 30.61 2026/06/04 04:40:00 extend-hours -0.82000000 -2.67886312 First Community Corp 0.00 30.28 30.18 0.00 0.00
fcel 20.90 21.81 2026/06/04 05:32:22 extend-hours -0.90000000 -4.12654746 FuelCell Energy Inc NEW (DE) 0.00 23.39 22.92 0.00 0.00
fcuv 0.86 0.84 2026/06/04 04:50:26 extend-hours -0.00170000 -0.20262217 Focus Universal Inc. Common Stock 0.00 0.83 0.79 0.00 0.00
fcx 69.65 70.64 2026/06/04 05:35:04 extend-hours -1.04000000 -1.47225368 Freeport-McMoran Inc. 0.00 70.80 67.45 0.00 0.00
fdmt 9.27 9.53 2026/06/04 04:59:24 extend-hours -0.18000000 -1.88877230 4D Molecular Therapeutics Inc. Common Stock 0.00 0.00 9.34 0.00 0.00
fdp 29.62 30.03 2026/06/04 04:00:00 extend-hours -0.60000000 -1.99800200 Fresh Del Monte Produce Inc. 0.00 29.66 31.43 0.00 0.00
fds 253.44 258.13 2026/06/04 04:25:46 extend-hours -2.38000000 -0.92201604 Factset Research Systems 0.00 255.00 249.35 0.00 0.00
fdx 326.73 324.46 2026/06/04 05:20:34 extend-hours -1.40000000 -0.43148616 FedEx Corporation 0.00 328.70 380.48 0.00 0.00
femy 0.36 0.37 2026/06/04 05:04:15 extend-hours -0.00810000 -2.20048900 Femasys Inc. Common Stock 0.00 0.37 0.38 0.00 0.00
fer 66.26 66.39 2026/06/04 05:16:07 extend-hours -0.11000000 -0.16568760 Ferrovial SE Ordinary Shares 0.00 66.33 67.50 0.00 0.00
ff 4.39 4.31 2026/06/04 04:00:02 extend-hours -0.03000000 -0.69605568 Future Fuel Corporation 0.00 4.30 4.20 0.00 0.00
ffbc 30.22 30.34 2026/06/04 04:59:30 extend-hours -0.69000000 -2.27422544 First Financial Bancorp 0.00 30.45 30.58 0.00 0.00
ffin 31.78 31.71 2026/06/04 05:31:16 extend-hours 0.15000000 0.47303690 First Financial Bankshares Inc 0.00 31.94 32.42 0.00 0.00
fgi 5.61 5.62 2026/06/04 05:15:25 extend-hours -0.17000000 -3.02491103 FGI Industries Ltd. Ordinary Shares 0.00 5.50 5.76 0.00 0.00
fgl 1.74 1.94 2026/06/04 05:25:14 extend-hours -0.21660000 -11.16494845 Founder Group Limited Ordinary Shares 0.00 2.07 2.16 0.00 0.00
fico 1,173.40 1,174.66 2026/06/04 05:31:52 extend-hours -0.66000000 -0.05618647 Fair Isaac Corporation 0.00 1,244.03 1,272.36 0.00 0.00
fis 41.24 40.86 2026/06/04 05:22:58 extend-hours 0.44000000 1.07684777 Fidelity National Information Services Inc. 0.00 42.48 42.67 0.00 0.00
five 196.00 222.89 2026/06/04 05:29:30 extend-hours -26.89000000 -12.06424694 Five Below Inc. Common Stock 0.00 223.55 223.18 0.00 0.00
fivn 23.66 23.95 2026/06/04 05:32:51 extend-hours -0.30000000 -1.25260960 FIVE9 INC. 0.00 24.36 24.10 0.00 0.00
fix 1,823.00 1,850.04 2026/06/04 05:22:58 extend-hours -30.04000000 -1.62374868 Comfort Systems USA Inc. 0.00 1,913.85 1,858.60 0.00 0.00
flex 156.24 161.94 2026/06/04 05:34:19 extend-hours -5.48000000 -3.38396937 Flex Ltd. Ordinary Shares 0.00 162.41 152.50 0.00 0.00
fll 2.49 2.51 2026/06/04 04:52:12 extend-hours -0.04000000 -1.59362550 Full House Resorts Inc. 0.00 2.51 2.58 0.00 0.00
flnc 23.89 24.85 2026/06/04 05:35:42 extend-hours -1.17000000 -4.70824950 Fluence Energy Inc. Class A Common Stock 0.00 26.84 23.30 0.00 0.00
flng 29.75 30.18 2026/06/04 05:27:20 extend-hours -0.61000000 -2.02120610 FLEX LNG Ltd. Ordinary Shares 0.00 30.13 30.40 0.00 0.00
floc 23.99 23.16 2026/06/04 05:24:34 extend-hours 0.34000000 1.46804836 Flowco Holdings Inc. 0.00 22.96 23.68 0.00 0.00
flr 49.82 50.16 2026/06/04 05:31:54 extend-hours -0.18000000 -0.35885167 Fluor Corporation 0.00 49.13 47.57 0.00 0.00
flxs 57.75 59.19 2026/06/04 05:00:10 extend-hours -1.44000000 -2.43284339 Flexsteel Industries 0.00 58.32 58.31 0.00 0.00
fms 21.45 20.90 2026/06/04 04:46:44 extend-hours 0.55000000 2.63157895 Fresenius Medical Care AG 0.00 20.82 21.22 0.00 0.00
fn 720.23 725.00 2026/06/04 05:33:07 extend-hours -34 -4.68965517 Fabrinet 0.00 703.85 673.40 0.00 0.00
fngr 0.84 0.90 2026/06/04 05:34:40 extend-hours -0.05600000 -6.25000000 FingerMotion Inc. Common Stock 0.00 0.81 0.78 0.00 0.00
form 120.40 126.02 2026/06/04 05:36:20 extend-hours -2.52000000 -1.99968259 FormFactor Inc. 0.00 125.91 125.54 0.00 0.00
four 40.49 40.22 2026/06/04 05:01:09 extend-hours 0.04000000 0.09945301 Shift4 Payments Inc. 0.00 0.00 43.97 0.00 0.00
foxx 4.81 2.86 2026/06/04 05:36:24 extend-hours 1.94 67.83216783 Foxx Development Holdings Inc. Common Stock 0.00 2.35 2.59 0.00 0.00
frba 15.39 15.67 2026/06/04 04:10:50 extend-hours -0.46000000 -2.93554563 First Bank 0.00 15.46 15.64 0.00 0.00
frgt 3.60 3.76 2026/06/04 05:20:39 extend-hours 0.13000000 3.45744681 Freight Technologies Inc. Ordinary Shares 0.00 3.70 4.27 0.00 0.00
fro 33.94 34.46 2026/06/04 05:35:31 extend-hours -0.59000000 -1.71213001 Frontline Plc 0.00 34.16 34.84 0.00 0.00
frog 81.02 83.86 2026/06/04 05:33:09 extend-hours -2.19000000 -2.61149535 JFrog Ltd. Ordinary Shares 0.00 87.04 80.00 0.00 0.00
frsh 9.51 9.55 2026/06/04 04:49:15 extend-hours -0.02000000 -0.20942408 Freshworks Inc. Class A Common Stock 0.00 9.93 9.68 0.00 0.00
fsco 4.90 4.86 2026/06/04 05:25:35 extend-hours 0.03000000 0.61728395 FS Credit Opportunities Corp. 0.00 4.94 5.00 0.00 0.00
fsk 10.82 10.80 2026/06/04 05:22:23 extend-hours 0.03000000 0.27777778 FS KKR Capital Corp. Common Stock 0.00 10.82 10.84 0.00 0.00
fslr 311.31 318.25 2026/06/04 05:35:27 extend-hours -7.25 -2.27808327 First Solar Inc. 0.00 313.79 302.20 0.00 0.00
fsly 20.10 20.83 2026/06/04 05:22:46 extend-hours -0.5 -2.40038406 Fastly Inc. 0.00 20.73 18.71 0.00 0.00
ftai 247.00 247.01 2026/06/04 04:31:10 extend-hours -1.56080000 -0.63187725 FTAI Aviation Ltd. Common Stock 0.00 244.76 252.42 0.00 0.00
ftdr 62.99 62.08 2026/06/04 04:59:15 extend-hours 0 0 Frontdoor Inc. Common Stock 0.00 61.28 61.63 0.00 0.00
fti 67.27 69.33 2026/06/04 04:46:00 extend-hours -1.51000000 -2.17814641 TechnipFMC plc Ordinary Share 0.00 68.67 68.22 0.00 0.00
ftnt 145.02 146.48 2026/06/04 05:32:49 extend-hours -1.27000000 -0.86701256 Fortinet Inc. buy 0.00 147.56 138.32 0.00 0.00
ftre 15.51 15.63 2026/06/04 04:31:09 extend-hours -0.02000000 -0.12795905 Fortrea Holdings Inc. Common Stock 0.00 15.25 15.06 0.00 0.00
fubo 10.08 9.82 2026/06/04 05:19:18 extend-hours 0.14000000 1.42566191 fuboTV Inc. 0.00 10.32 10.41 0.00 0.00
fulc 3.17 3.22 2026/06/04 05:21:43 extend-hours -0.01000000 -0.31055901 Fulcrum Therapeutics Inc. Common Stock 0.00 3.10 6.02 0.00 0.00
func 38.14 38.82 2026/06/04 05:26:43 extend-hours -0.92000000 -2.36991242 First United Corp 0.00 38.64 38.99 0.00 0.00
fwrd 9.72 9.67 2026/06/04 05:21:44 extend-hours 0.05000000 0.51706308 Forward Air Corp 0.00 9.95 10.32 0.00 0.00
fwrg 10.60 10.53 2026/06/04 04:25:04 extend-hours 0.07000000 0.66476733 First Watch Restaurant Group Inc. Common Stock 0.00 10.40 11.28 0.00 0.00
game 0.40 0.41 2026/06/04 04:52:07 extend-hours -0.01230000 -2.97892952 GameSquare Holdings Inc. Common Stock 0.00 0.42 0.41 0.00 0.00
gap 21.26 21.19 2026/06/04 04:30:57 extend-hours -0.04000000 -0.18876829 The Gap Inc. 0.00 21.25 22.28 0.00 0.00
gass 9.01 9.45 2026/06/04 04:54:36 extend-hours -0.22000000 -2.32804233 StealthGas Inc. 0.00 9.35 9.39 0.00 0.00
gbci 46.40 46.47 2026/06/04 04:47:28 extend-hours -0.63000000 -1.35571336 Glacier Bancorp Inc 0.00 46.10 47.02 0.00 0.00
gbdc 12.86 12.90 2026/06/04 04:00:00 extend-hours 0.08000000 0.62015504 Golub Capital BDC Inc. 0.00 13.01 13.15 0.00 0.00
gco 39.20 38.91 2026/06/04 04:35:29 extend-hours 0.19000000 0.48830635 Genesco Inc. 0.00 0.00 37.72 0.00 0.00
gct 32.50 32.41 2026/06/04 04:40:29 extend-hours 0.09000000 0.27769207 GigaCloud Technology Inc Class A Ordinary Shares 0.00 33.75 35.83 0.00 0.00
gctk 0.67 0.67 2026/06/04 04:00:03 extend-hours -0.01890000 -2.84039675 GlucoTrack Inc. Common Stock 0.00 0.65 0.65 0.00 0.00
gcts 3.21 3.24 2026/06/04 05:33:44 extend-hours -0.03480000 -1.07407407 GCT Semiconductor Holding Inc. 0.00 3.47 3.44 0.00 0.00
gd 340.80 335.71 2026/06/04 05:16:09 extend-hours -0.57000000 -0.16978940 General Dynamics Corporation 0.00 0.00 343.06 0.00 0.00
gdc 0.10 0.10 2026/06/04 05:35:59 extend-hours -0.00180000 -1.71591992 GD Culture Group Limited Common Stock 0.00 0.11 0.11 0.00 0.00
gdot 12.41 12.65 2026/06/04 04:00:00 extend-hours -0.24000000 -1.89723320 Green Dot Corporation 0.00 12.58 12.80 0.00 0.00
gds 34.87 35.17 2026/06/04 05:32:17 extend-hours -0.20000000 -0.56866648 GDS Holdings Limited ADS 0.00 35.36 35.31 0.00 0.00
gdyn 7.01 7.04 2026/06/04 04:48:31 extend-hours -0.09000000 -1.27840909 Grid Dynamics Holdings Inc. Class A Common Stock 0.00 7.45 7.39 0.00 0.00
ge 314.08 314.64 2026/06/04 05:33:59 extend-hours 1.07000000 0.34007119 GE Aerospace 0.00 315.85 320.35 0.00 0.00
gehc 62.41 62.03 2026/06/04 05:05:31 extend-hours 0.12000000 0.19345478 GE HealthCare Technologies Inc. Common Stock 0.00 61.58 62.75 0.00 0.00
gen 26.42 26.50 2026/06/04 05:08:55 extend-hours -0.08000000 -0.30188679 Gen Digital Inc. Common Stock 0.00 26.96 26.14 0.00 0.00
gern 1.16 1.16 2026/06/04 05:20:37 extend-hours -0.01000000 -0.86206897 Geron Corp 0.00 1.17 1.22 0.00 0.00
gety 0.84 0.80 2026/06/04 04:33:32 extend-hours 0.03490000 4.36195476 Getty Images Holdings Inc. 0.00 0.86 1.01 0.00 0.00
gev 956.02 959.36 2026/06/04 05:36:44 extend-hours -3.36000000 -0.35023349 GE Vernova Inc. buy 0.00 971.28 979.75 0.00 0.00
gfai 0.57 0.56 2026/06/04 05:03:51 extend-hours 0.00620000 1.10714286 Guardforce AI Co. Limited Ordinary Shares 0.00 0.59 0.55 0.00 0.00
gfi 38.60 37.94 2026/06/04 05:30:35 extend-hours 0.66000000 1.73958882 Gold Fields Ltd ADR 0.00 38.30 39.24 0.00 0.00
gfs 82.46 85.99 2026/06/04 05:36:20 extend-hours -3.49000000 -4.05861147 GlobalFoundries Inc. Ordinary Shares buy 0.00 86.95 82.14 0.00 0.00
ggls 5.71 5.76 2026/06/04 05:14:24 extend-hours -0.02500000 -0.43402778 Direxion Daily GOOGL Bear 1X Shares 0.00 5.73 5.51 0.00 0.00
gild 130.73 128.99 2026/06/04 05:19:55 extend-hours 1.64000000 1.27141639 Gilead Sciences Inc 0.00 128.35 131.99 0.00 0.00
gilt 15.48 15.48 2026/06/04 04:00:01 extend-hours -0.14000000 -0.90439276 Gilat Satellite Networks Ltd 0.00 16.03 16.75 0.00 0.00
gis 32.50 32.17 2026/06/04 05:16:09 extend-hours 0.33000000 1.02580044 General Mills Inc. 0.00 32.69 33.41 0.00 0.00
gits 2.15 2.32 2026/06/04 04:19:45 extend-hours -0.30140000 -12.99137931 Global Interactive Technologies Inc. Common Stock 0.00 2.25 2.07 0.00 0.00
gle 0.43 0.45 2026/06/04 04:49:16 extend-hours -0.01620000 -3.59920018 Global Engine Group Holding Limited Ordinary Shares 0.00 0.45 0.47 0.00 0.00
glob 39.48 39.67 2026/06/04 05:29:30 extend-hours -0.19000000 -0.47895135 GLOBANT S.A. 0.00 42.04 41.17 0.00 0.00
glsi 23.70 24.29 2026/06/04 04:49:18 extend-hours -0.68000000 -2.79950597 Greenwich LifeSciences Inc. 0.00 24.37 26.95 0.00 0.00
glue 17.63 17.59 2026/06/04 04:28:44 extend-hours 0.04000000 0.22740193 Monte Rosa Therapeutics Inc. Common Stock 0.00 17.70 18.90 0.00 0.00
glw 191.59 200.76 2026/06/04 05:36:23 extend-hours -8.86000000 -4.41322973 Corning Incorporated buy 0.00 200.41 188.94 0.00 0.00
glxg 1.30 1.24 2026/06/04 04:39:13 extend-hours 0.06000000 4.83870968 Galaxy Payroll Group Limited Ordinary Shares 0.00 1.33 1.13 0.00 0.00
gm 82.98 81.70 2026/06/04 05:06:14 extend-hours -0.64000000 -0.78335373 General Motors Company 0.00 82.94 83.22 0.00 0.00
gme 22.15 22.18 2026/06/04 05:35:28 extend-hours -0.08000000 -0.36068530 GameStop Corp. Class A 0.00 22.70 21.51 0.00 0.00
gmm 0.12 0.13 2026/06/04 05:35:03 extend-hours -0.00530000 -4.22647528 Global Mofy AI Limited Class A Ordinary Shares 0.00 0.12 0.14 0.00 0.00
gnk 25.15 24.01 2026/06/04 05:19:17 extend-hours -0.17000000 -0.70803832 GENCO SHIPPING & TRADING LTD 0.00 0.00 23.96 0.00 0.00
gnlx 3.06 2.93 2026/06/04 05:23:23 extend-hours 0.05000000 1.70648464 Genelux Corporation Common Stock 0.00 2.92 3.00 0.00 0.00
gnpx 0.72 0.72 2026/06/04 05:36:58 extend-hours -0.00250000 -0.34727045 Genprex Inc. Common Stock 0.00 0.73 0.76 0.00 0.00
gnrc 282.00 285.31 2026/06/04 05:25:36 extend-hours -3.31000000 -1.16014160 GENERAC HOLDINGS INC buy 0.00 284.07 278.35 0.00 0.00
gnw 8.35 8.45 2026/06/04 04:00:00 extend-hours -0.17000000 -2.01183432 Genworth Financial Inc. 0.00 8.44 8.57 0.00 0.00
go 8.23 8.47 2026/06/04 04:57:04 extend-hours -0.46000000 -5.43093270 Grocery Outlet Holding Corp. Common Stock 0.00 8.40 8.39 0.00 0.00
goco 0.77 0.74 2026/06/04 05:17:22 extend-hours 0.02710000 3.64786647 GoHealth Inc. Class A Common Stock 0.00 0.70 0.70 0.00 0.00
gold 39.60 39.90 2026/06/04 05:22:52 extend-hours -0.10000000 -0.25062657 Barrick Gold Corp. 0.00 39.60 41.08 0.00 0.00
goog 357.53 355.68 2026/06/04 05:37:00 extend-hours 1.90000000 0.53418803 Alphabet Inc. Class C Capital Stock 0.00 356.77 372.46 0.00 0.00
googl 360.92 358.99 2026/06/04 05:37:00 extend-hours 1.97000000 0.54876180 Alphabet Inc. Class A Common Stock 0.00 360.52 376.30 0.00 0.00
goss 0.18 0.19 2026/06/04 05:24:02 extend-hours -0.0063 -3.34572491 Gossamer Bio Inc. Common Stock 0.00 0.20 0.21 0.00 0.00
govx 2.01 2.03 2026/06/04 05:36:25 extend-hours -0.02000000 -0.98522167 GeoVax Labs Inc. New 0.00 2.04 2.23 0.00 0.00
gpn 68.34 67.85 2026/06/04 05:18:35 extend-hours 0.11000000 0.16212233 Global Payments Inc. 0.00 67.79 72.90 0.00 0.00
gpor 168.82 167.40 2026/06/04 05:20:57 extend-hours 1.44000000 0.86021505 Gulfport Energy Corporation 0.00 166.96 168.90 0.00 0.00
gpre 15.92 15.90 2026/06/04 05:33:58 extend-hours -0.02000000 -0.12578616 Green Plains Inc. 0.00 16.20 15.93 0.00 0.00
gprk 11.00 11.19 2026/06/04 05:19:52 extend-hours -0.19000000 -1.69794459 GEOPARK LIMITED 0.00 11.98 10.59 0.00 0.00
gpro 1.03 1.05 2026/06/04 05:31:55 extend-hours -0.01500000 -1.43540670 GoPro Inc. 0.00 1.14 1.20 0.00 0.00
grab 3.38 3.41 2026/06/04 05:37:03 extend-hours -0.03000000 -0.87976540 Grab Holdings Limited Class A Ordinary Shares 0.00 3.55 3.56 0.00 0.00
gral 60.95 61.13 2026/06/04 05:18:39 extend-hours -0.18000000 -0.29445444 GRAIL Inc. Common Stock 0.00 58.55 66.74 0.00 0.00
gree 1.50 1.53 2026/06/04 05:36:02 extend-hours 0 0 Greenidge Generation Holdings Inc. Class A Common 0.00 1.58 1.57 0.00 0.00
gri 2.08 2.01 2026/06/04 05:26:52 extend-hours 0.06000000 2.98507463 GRI Bio Inc. Common Stock 0.00 2.01 2.05 0.00 0.00
grnt 5.00 4.99 2026/06/04 04:00:00 extend-hours 0 0 Granite Ridge Resources Inc. 0.00 5.04 4.99 0.00 0.00
grrr 17.56 18.29 2026/06/04 05:36:47 extend-hours -0.90000000 -4.92072171 Gorilla Technology Group Inc. Ordinary shares 0.00 18.79 19.07 0.00 0.00
gs 1,049.00 1,041.02 2026/06/04 05:34:15 extend-hours 7.98000000 0.76655588 Goldman Sachs Group Inc. 0.00 1,046.88 1,029.86 0.00 0.00
gsbc 71.36 72.50 2026/06/04 04:59:32 extend-hours -1.80000000 -2.48275862 Great Southern Bancorp Inc 0.00 0.00 71.57 0.00 0.00
gsit 9.35 9.76 2026/06/04 05:22:24 extend-hours -0.33000000 -3.38114754 GSI Technology 0.00 10.33 10.36 0.00 0.00
gt 5.82 5.80 2026/06/04 05:21:20 extend-hours 0.09000000 1.55172414 Goodyear Tire & Rubber 0.00 5.83 6.01 0.00 0.00
gtbp 0.46 0.44 2026/06/04 04:50:09 extend-hours 0.01740000 3.96084680 GT Biopharma Inc. Common Stock 0.00 0.46 0.45 0.00 0.00
gtlb 30.72 30.93 2026/06/04 04:38:06 extend-hours -0.53000000 -1.71354672 GitLab Inc. Class A Common Stock 0.00 30.19 30.30 0.00 0.00
gtx 32.15 31.16 2026/06/04 04:44:40 extend-hours 0.30000000 0.96277279 Garrett Motion Inc. Common Stock 0.00 31.88 32.41 0.00 0.00
guts 0.76 0.76 2026/06/04 04:47:14 extend-hours 0.00230000 0.30263158 Fractyl Health Inc. Common Stock 0.00 0.78 0.82 0.00 0.00
gvh 4.33 4.33 2026/06/04 04:00:01 extend-hours -0.17790000 -4.10854503 Globavend Holdings Limited Ordinary Shares 0.00 4.39 4.67 0.00 0.00
gwav 3.64 3.52 2026/06/04 04:19:23 extend-hours 0.10000000 2.84090909 Greenwave Technology Solutions Inc. Common Stock 0.00 3.59 3.61 0.00 0.00
gwh 0.98 0.92 2026/06/04 04:13:38 extend-hours 0.04500000 4.89130435 ESS Tech Inc. 0.00 0.98 0.99 0.00 0.00
gwre 156.01 155.01 2026/06/04 05:23:49 extend-hours 1 0.64511967 GUIDEWIRE SOFTWARE INC. 0.00 156.72 152.84 0.00 0.00
gww 1,303.00 1,270.40 2026/06/04 05:16:09 extend-hours 15.86000000 1.24842569 W.W. Grainger Inc. 0.00 1,287.60 1,255.26 0.00 0.00
gxai 1.32 1.40 2026/06/04 05:36:23 extend-hours -0.07000000 -5.00000000 Gaxos.ai Inc. Common Stock 0.00 1.35 1.21 0.00 0.00
hae 65.01 65.88 2026/06/04 05:19:14 extend-hours -0.03000000 -0.04553734 Haemonetics Corporation 0.00 65.51 66.81 0.00 0.00
hafc 29.49 30.06 2026/06/04 04:50:59 extend-hours -1.06000000 -3.52628077 Hanmi Financial Corp 0.00 29.50 30.03 0.00 0.00
hafn 7.39 7.73 2026/06/04 04:06:20 extend-hours -0.31000000 -4.01034929 Hafnia Limited 0.00 7.71 7.81 0.00 0.00
hal 41.22 41.03 2026/06/04 05:17:52 extend-hours -0.43000000 -1.04801365 Halliburton Company buy 0.00 40.21 39.45 0.00 0.00
hao 1.12 1.09 2026/06/04 04:58:57 extend-hours -0.06000000 -5.50458716 Haoxi Health Technology Limited Class A Ordinary Shares 0.00 1.17 1.10 0.00 0.00
hban 16.02 16.09 2026/06/04 05:14:23 extend-hours -0.30220000 -1.87818521 Huntington Bancshares Inc 0.00 16.05 16.08 0.00 0.00
hbb 20.00 19.76 2026/06/04 04:42:40 extend-hours -0.56000000 -2.83400810 Hamilton Beach Brands Holding Company Class A Common Stock 0.00 18.89 19.71 0.00 0.00
hbm 29.76 30.33 2026/06/04 05:24:58 extend-hours -0.43000000 -1.41773821 Hudbay Minerals Inc. 0.00 31.21 29.50 0.00 0.00
hbt 28.17 27.76 2026/06/04 05:26:41 extend-hours 0.14000000 0.50432277 HBT Financial Inc. Common Stock 0.00 0.00 28.52 0.00 0.00
hca 367.28 362.99 2026/06/04 05:36:27 extend-hours -4.12000000 -1.13501749 HCA Healthcare Inc. 0.00 361.89 376.10 0.00 0.00
hcti 2.33 2.35 2026/06/04 04:25:40 extend-hours -0.10000000 -4.25531915 Healthcare Triangle Inc. Common Stock 0.00 2.43 2.51 0.00 0.00
hcwb 1.66 1.68 2026/06/04 05:36:47 extend-hours -0.03000000 -1.78571429 HCW Biologics Inc. Common Stock 0.00 1.75 1.97 0.00 0.00
hd 312.98 312.97 2026/06/04 05:18:35 extend-hours -1.33000000 -0.42496086 Home Depot Inc. 0.00 310.09 315.68 0.00 0.00
hdb 23.61 23.55 2026/06/04 05:04:10 extend-hours 0.20000000 0.84925690 HDFC Bank Limited 0.00 23.68 23.65 0.00 0.00
he 13.44 13.52 2026/06/04 04:00:01 extend-hours -0.19000000 -1.40532544 Hawaiian Electric Industries Inc. 0.00 13.51 13.42 0.00 0.00
hei 311.69 329.11 2026/06/04 04:44:16 extend-hours 1.90000000 0.57731458 HEICO Corporation 0.00 331.31 333.12 0.00 0.00
hele 25.53 25.57 2026/06/04 05:05:51 extend-hours 0.24000000 0.93859992 Helen Of Troy Ltd 0.00 25.96 26.76 0.00 0.00
hgv 50.34 51.69 2026/06/04 04:05:21 extend-hours -2.14000000 -4.14006578 Hilton Grand Vacations Inc. Common Stock 0.00 50.10 52.11 0.00 0.00
hig 127.15 126.09 2026/06/04 05:14:23 extend-hours -1.23000000 -0.97549369 The Hartford Financial Services Group Inc. 0.00 127.59 128.31 0.00 0.00
hiho 0.78 0.76 2026/06/04 05:13:23 extend-hours -0.02550000 -3.35526316 Highway Holdings Ltd 0.00 0.71 0.75 0.00 0.00
hii 287.50 287.54 2026/06/04 05:17:55 extend-hours 2.46000000 0.85553314 Huntington Ingalls Industries Inc. 0.00 293.25 304.81 0.00 0.00
hims 26.84 27.51 2026/06/04 05:36:30 extend-hours -0.87000000 -3.16248637 Hims & Hers Health Inc. 0.00 26.66 26.42 0.00 0.00
himx 22.62 24.19 2026/06/04 05:29:07 extend-hours -1.65000000 -6.82100041 Himax Technologies Inc. 0.00 23.90 21.89 0.00 0.00
hive 4.08 4.38 2026/06/04 05:35:05 extend-hours -0.30000000 -6.84931507 HIVE Digital Technologies Ltd. Common Shares 0.00 4.48 4.52 0.00 0.00
hkit 0.40 0.45 2026/06/04 05:37:07 extend-hours -0.05820000 -12.92758774 Hitek Global Inc. Class A Ordinary Share 0.00 0.48 2.06 0.00 0.00
hl 16.88 16.67 2026/06/04 05:32:48 extend-hours 0.05000000 0.29994001 Hecla Mining Company 0.00 17.23 17.40 0.00 0.00
hlf 11.49 11.83 2026/06/04 04:59:31 extend-hours -0.60000000 -5.07185123 Herbalife Ltd. 0.00 0.00 12.14 0.00 0.00
hlit 14.25 14.66 2026/06/04 05:34:58 extend-hours -0.41000000 -2.79672578 Harmonic Inc 0.00 15.23 15.91 0.00 0.00
hlt 334.00 331.20 2026/06/04 05:22:58 extend-hours -1.48000000 -0.44685990 Hilton Worldwide Holdings Inc. 0.00 333.94 333.54 0.00 0.00
hmn 45.85 45.67 2026/06/04 05:09:18 extend-hours -0.77000000 -1.68600832 Horace Mann Educators Corporation 0.00 45.33 45.89 0.00 0.00
hmy 17.33 17.12 2026/06/04 05:22:22 extend-hours 0.09000000 0.52570093 Harmony Gold Mining Company Limited 0.00 17.31 17.74 0.00 0.00
hnna 10.70 9.90 2026/06/04 04:06:22 extend-hours 0.00500000 0.05053057 Hennessy Advisors Inc. 0.00 10.02 10.10 0.00 0.00
hnrg 18.15 18.14 2026/06/04 04:33:19 extend-hours 0.02000000 0.11025358 Hallador Energy Company 0.00 18.32 19.08 0.00 0.00
hnst 3.29 3.31 2026/06/04 05:32:50 extend-hours -0.16000000 -4.83383686 The Honest Company Inc. Common Stock 0.00 3.38 3.55 0.00 0.00
hoft 13.10 12.38 2026/06/04 04:29:06 extend-hours 0.02500000 0.20193861 Hooker Furnishings Corporation Common Stock 0.00 0.00 12.56 0.00 0.00
hog 24.55 24.60 2026/06/04 04:00:03 extend-hours -0.38000000 -1.54471545 Harley-Davidson Inc. 0.00 24.14 24.21 0.00 0.00
holo 1.91 1.86 2026/06/04 04:51:36 extend-hours 0.02000000 1.07526882 MicroCloud Hologram Inc. Ordinary Shares 0.00 2.08 2.12 0.00 0.00
hon 224.97 223.26 2026/06/04 05:36:46 extend-hours 1.74000000 0.77936039 Honeywell International Inc. 0.00 234.75 234.63 0.00 0.00
hood 81.23 82.85 2026/06/04 05:37:07 extend-hours -1.75 -2.11225106 Robinhood Markets Inc. Class A Common Stock 0.00 85.87 86.23 0.00 0.00
hour 1.81 1.92 2026/06/04 04:36:47 extend-hours -0.08000000 -4.16666667 Hour Loop Inc. Common Stock 0.00 1.91 1.90 0.00 0.00
hovr 2.38 2.40 2026/06/04 04:08:59 extend-hours -0.05000000 -2.08333333 New Horizon Aircraft Ltd. Class A Ordinary Share 0.00 2.47 2.66 0.00 0.00
howl 0.45 0.44 2026/06/04 04:35:03 extend-hours -0.0121 -2.77078086 Werewolf Therapeutics Inc. Common Stock 0.00 0.00 0.46 0.00 0.00
hpai 0.95 1.00 2026/06/04 05:25:33 extend-hours -0.03500000 -3.50070014 Helport AI Limited Ordinary Shares 0.00 0.95 0.95 0.00 0.00
hpe 52.84 55.15 2026/06/04 05:36:50 extend-hours -2.42000000 -4.38803264 Hewlett Packard Enterprise Company 0.00 54.63 46.17 0.00 0.00
hpq 25.51 26.04 2026/06/04 05:35:03 extend-hours -0.54000000 -2.07373272 HP Inc. 0.00 26.67 26.74 0.00 0.00
hrl 23.31 23.13 2026/06/04 05:18:34 extend-hours 0.19000000 0.82144401 Hormel Foods Corporation 0.00 23.39 22.97 0.00 0.00
hrmy 32.32 30.91 2026/06/04 04:00:02 extend-hours 1.19000000 3.84988677 Harmony Biosciences Holdings Inc. Common Stock 0.00 31.61 31.51 0.00 0.00
hrow 33.00 33.32 2026/06/04 05:26:18 extend-hours -0.19000000 -0.57022809 Harrow Inc. Common Stock 0.00 32.86 34.40 0.00 0.00
hrtg 20.89 20.83 2026/06/04 04:00:00 extend-hours -0.32000000 -1.53624580 HERITAGE INSURANCE HOLDINGS INC 0.00 20.82 21.50 0.00 0.00
hrtx 0.44 0.45 2026/06/04 05:27:19 extend-hours 0.00320000 0.71620412 Heron Therapeutics Inc. 0.00 0.46 0.73 0.00 0.00
hrzn 4.41 4.43 2026/06/04 05:20:58 extend-hours -0.02000000 -0.45146727 Horizon Technology Finance Corporation 0.00 4.51 4.38 0.00 0.00
hsbc 89.92 93.64 2026/06/04 05:37:21 extend-hours -3.73000000 -3.98334045 HSBC Holdings PLC 0.00 94.23 93.92 0.00 0.00
hscs 2.14 2.04 2026/06/04 04:58:54 extend-hours 0.00500000 0.24570025 HeartSciences Inc. Common Stock 0.00 2.05 1.91 0.00 0.00
hsdt 1.49 1.48 2026/06/04 05:34:53 extend-hours -0.01000000 -0.67567568 Helius Medical Technologies Inc. Class A Common Stock (DE) 0.00 1.55 1.84 0.00 0.00
hsic 76.38 75.95 2026/06/04 05:14:23 extend-hours -0.30000000 -0.39499671 Henry Schein Inc 0.00 76.01 76.14 0.00 0.00
hst 23.99 23.85 2026/06/04 05:18:35 extend-hours 0.16000000 0.67085954 Host Hotels & Resorts Inc. 0.00 23.77 23.42 0.00 0.00
hsy 184.17 183.20 2026/06/04 04:00:01 extend-hours 1 0.54585153 The Hershey Company 0.00 186.04 191.20 0.00 0.00
htco 3.01 3.07 2026/06/04 05:22:02 extend-hours -0.03000000 -0.97719870 High-Trend International Group Class A Ordinary Shares 0.00 3.05 2.84 0.00 0.00
htgc 14.99 15.40 2026/06/04 04:06:20 extend-hours -0.16600000 -1.07792208 Hercules Capital Inc. 0.00 15.28 15.46 0.00 0.00
htz 5.10 5.13 2026/06/04 05:05:49 extend-hours -0.07500000 -1.46198830 Hertz Global Holdings Inc Common Stock 0.00 5.21 5.31 0.00 0.00
hubb 482.91 485.37 2026/06/04 05:25:36 extend-hours 4.45000000 0.91682634 Hubbell Incorporated 0.00 0.00 475.04 0.00 0.00
hubc 0.27 0.65 2026/06/04 05:37:23 extend-hours -0.37840000 -58.25123153 Hub Cyber Security Ltd. Ordinary Shares 0.00 0.62 0.34 0.00 0.00
hubs 224.46 222.45 2026/06/04 05:36:23 extend-hours 2.05000000 0.92155541 HUBSPOT INC. 0.00 230.09 224.07 0.00 0.00
hum 328.00 321.20 2026/06/04 04:23:02 extend-hours 6.66000000 2.07347447 Humana Inc. 0.00 328.46 316.85 0.00 0.00
huma 1.40 1.40 2026/06/04 05:18:38 extend-hours -0.00950000 -0.67857143 Humacyte Inc. Common Stock 0.00 1.41 1.33 0.00 0.00
hun 14.67 14.73 2026/06/04 04:25:05 extend-hours 0.07000000 0.47522064 Huntsman Corporation 0.00 14.92 15.09 0.00 0.00
hut 124.77 131.29 2026/06/04 05:36:22 extend-hours -6.40000000 -4.87470485 Hut 8 Corp. Common Stock 0.00 132.06 127.15 0.00 0.00
hvt 23.00 22.63 2026/06/04 04:33:34 extend-hours -0.31000000 -1.36986301 Haverty Furniture Companies Inc. 0.00 22.58 23.14 0.00 0.00
hwbk 34.50 36.22 2026/06/04 04:36:28 extend-hours -1.5 -4.14135837 Hawthorn Bancshars Inc. 0.00 35.69 36.39 0.00 0.00
hwm 250.09 249.54 2026/06/04 05:32:20 extend-hours -2.09000000 -0.83754108 Howmet Aerospace Inc. 0.00 250.26 255.36 0.00 0.00
hxl 84.73 87.01 2026/06/04 04:44:16 extend-hours 0.03000000 0.03447880 Hexcel Corporation 0.00 88.42 89.03 0.00 0.00
hymc 31.99 32.15 2026/06/04 04:00:00 extend-hours -0.22000000 -0.68429238 Hycroft Mining Holding Corporation Class A Common Stock 0.00 33.10 32.89 0.00 0.00
iag 16.83 17.11 2026/06/04 04:07:16 extend-hours -0.67000000 -3.91583869 IAMGold Corporation 0.00 17.09 17.25 0.00 0.00
ibg 1.04 1.09 2026/06/04 05:32:50 extend-hours -0.05000000 -4.58715596 Innovation Beverage Group Limited Ordinary Shares 0.00 1.01 0.89 0.00 0.00
ibkr 87.05 87.15 2026/06/04 05:04:17 extend-hours -0.70000000 -0.80321285 Interactive Brokers Group Inc. Class A Common Stock 0.00 88.29 86.10 0.00 0.00
ibm 299.30 305.63 2026/06/04 05:37:05 extend-hours -6.95640000 -2.27608546 International Business Machines Corporation 0.00 321.74 293.37 0.00 0.00
ibrx 7.12 7.18 2026/06/04 04:33:32 extend-hours -0.11500000 -1.60167131 ImmunityBio Inc. Common Stock 0.00 7.17 7.45 0.00 0.00
ibta 33.39 34.09 2026/06/04 04:33:00 extend-hours -2.17000000 -6.36550308 Ibotta Inc. 0.00 32.75 34.30 0.00 0.00
ice 139.49 141.99 2026/06/04 05:20:34 extend-hours -3.93000000 -2.76780055 Intercontinental Exchange Inc. 0.00 140.67 145.60 0.00 0.00
ichr 70.41 72.45 2026/06/04 05:24:04 extend-hours -2.84000000 -3.91994479 Ichor Holdings 0.00 74.57 72.19 0.00 0.00
icl 5.99 6.12 2026/06/04 04:24:22 extend-hours -0.21000000 -3.43137255 ICL Group Ltd. 0.00 6.15 6.48 0.00 0.00
idt 54.81 54.95 2026/06/04 04:15:19 extend-hours -1.38000000 -2.51137398 IDT Corporation Class B 0.00 54.06 54.40 0.00 0.00
idxx 568.43 549.44 2026/06/04 05:19:55 extend-hours 15.67000000 2.85199476 Idexx Laboratories Inc 0.00 555.10 559.69 0.00 0.00
idya 27.91 27.78 2026/06/04 04:39:20 extend-hours 0.53000000 1.90784737 IDEAYA Biosciences Inc. Common Stock 0.00 27.93 28.84 0.00 0.00
iep 7.48 7.53 2026/06/04 05:33:31 extend-hours -0.05010000 -0.66533865 Icahn Enterprises L.P 0.00 7.53 7.50 0.00 0.00
iesc 724.50 708.39 2026/06/04 04:11:59 extend-hours 19.56000000 2.76119087 IES Holdings Inc. Common Stock 0.00 705.15 690.77 0.00 0.00
ifrx 2.05 2.13 2026/06/04 04:49:21 extend-hours -0.13230000 -6.21126761 InflaRx N.V. Common Stock 0.00 2.13 2.31 0.00 0.00
ihg 161.53 160.50 2026/06/04 05:16:09 extend-hours 1.05000000 0.65420561 InterContinental Hotels Group Plc 0.00 158.99 157.56 0.00 0.00
ihs 8.30 8.30 2026/06/04 04:52:38 extend-hours 0.11000000 1.32530120 IHS Holding Limited 0.00 8.39 8.33 0.00 0.00
ilag 3.68 3.45 2026/06/04 04:32:58 extend-hours -0.15160000 -4.39420290 Intelligent Living Application Group Inc. Ordinary Shares 0.00 0.00 3.72 0.00 0.00
illr 0.21 0.22 2026/06/04 04:28:20 extend-hours -0.00720000 -3.27272727 Triller Group Inc. Common Stock 0.00 0.21 0.23 0.00 0.00
ilmn 171.30 170.93 2026/06/04 04:51:14 extend-hours 1.16000000 0.67864038 Illumina Inc 0.00 164.90 161.16 0.00 0.00
imax 39.10 40.30 2026/06/04 04:45:37 extend-hours -1.52000000 -3.77171216 Imax Corp 0.00 39.69 39.58 0.00 0.00
immx 8.48 8.44 2026/06/04 05:22:29 extend-hours 0.03000000 0.35545024 Immix Biopharma Inc. Common Stock 0.00 8.52 8.80 0.00 0.00
imnn 2.17 2.16 2026/06/04 05:22:46 extend-hours -0.02000000 -0.92592593 Imunon Inc. Common Stock 0.00 2.17 2.21 0.00 0.00
impp 5.15 5.21 2026/06/04 05:23:00 extend-hours -0.13000000 -2.49520154 Imperial Petroleum Inc. Common Shares 0.00 5.24 5.27 0.00 0.00
imrx 4.51 4.55 2026/06/04 05:19:54 extend-hours -0.03000000 -0.65934066 Immuneering Corporation Class A Common Stock 0.00 4.31 4.99 0.00 0.00
imte 0.54 0.50 2026/06/04 04:45:37 extend-hours -0.04950000 -9.85663082 Integrated Media Technology Limited Ordinary Shares 0.00 0.00 0.53 0.00 0.00
imtx 11.95 10.21 2026/06/04 04:48:47 extend-hours 0.28500000 2.79274865 Immatics N.V. Ordinary Shares 0.00 10.04 10.93 0.00 0.00
inab 1.55 1.56 2026/06/04 05:24:32 extend-hours -0.02000000 -1.28205128 IN8bio Inc. Common Stock 0.00 1.52 1.71 0.00 0.00
inbk 24.00 24.33 2026/06/04 05:00:24 extend-hours -1.43000000 -5.87751747 First Internet Bancorp 0.00 23.64 23.97 0.00 0.00
incy 97.90 93.02 2026/06/04 04:35:46 extend-hours 5.74000000 6.17071598 Incyte Genomics Inc 0.00 0.00 95.88 0.00 0.00
indi 4.70 4.88 2026/06/04 05:24:32 extend-hours -0.18000000 -3.68852459 indie Semiconductor Inc. Class A Common Stock 0.00 5.04 5.09 0.00 0.00
indv 35.53 33.64 2026/06/04 04:36:28 extend-hours 1.72000000 5.11296076 Indivior PLC Ordinary Shares 0.00 33.66 35.36 0.00 0.00
inhd 1.15 1.19 2026/06/04 05:13:21 extend-hours -0.01000000 -0.84033613 Inno Holdings Inc. Common Stock 0.00 1.24 1.24 0.00 0.00
inkt 12.96 11.97 2026/06/04 04:45:15 extend-hours 0.80000000 6.68337510 MiNK Therapeutics Inc. Common Stock 0.00 12.26 11.96 0.00 0.00
inn 5.78 5.86 2026/06/04 04:32:01 extend-hours -0.02000000 -0.34129693 Summit Hotel Properties Inc. 0.00 5.91 5.83 0.00 0.00
ino 1.17 1.14 2026/06/04 04:00:02 extend-hours 0.05000000 4.38596491 Inovio Pharmaceuticals Inc. 0.00 1.22 1.27 0.00 0.00
inod 101.55 108.27 2026/06/04 05:29:37 extend-hours -6.97000000 -6.43760968 Innodata Inc. 0.00 109.95 105.15 0.00 0.00
insm 104.85 102.27 2026/06/04 05:19:55 extend-hours -0.41000000 -0.40089958 Insmed Inc. 0.00 103.74 105.85 0.00 0.00
insp 40.60 40.44 2026/06/04 04:21:55 extend-hours -0.01000000 -0.02472799 Inspire Medical Systems Inc. 0.00 40.13 41.36 0.00 0.00
inta 23.93 23.93 2026/06/04 04:18:09 extend-hours 0 0 Intapp Inc. Common Stock 0.00 24.00 22.98 0.00 0.00
intc 108.60 112.71 2026/06/04 05:37:36 extend-hours -4.31000000 -3.82397303 Intel Corp buy 0.00 113.27 114.40 0.00 0.00
intj 8.91 8.00 2026/06/04 04:48:02 extend-hours 0.09900000 1.23750000 Intelligent Group Limited Ordinary Shares 0.00 8.22 9.06 0.00 0.00
intu 317.00 311.44 2026/06/04 05:36:22 extend-hours 5.21000000 1.67287439 Intuit Inc 0.00 316.34 323.51 0.00 0.00
inv 6.30 6.56 2026/06/04 04:21:36 extend-hours -0.38810000 -5.91615854 Innventure Inc. Common Stock 0.00 6.85 6.06 0.00 0.00
inva 21.45 21.70 2026/06/04 04:56:59 extend-hours 0.05000000 0.23041475 Innoviva Inc. Common Stock 0.00 21.77 21.66 0.00 0.00
inve 4.20 4.20 2026/06/04 05:37:06 extend-hours 0 0 Identive Inc. 0.00 4.15 4.06 0.00 0.00
invh 29.13 28.75 2026/06/04 05:16:09 extend-hours 0.11000000 0.38260870 Invitation Homes Inc. Common Stock 0.00 28.96 29.18 0.00 0.00
invx 27.50 27.92 2026/06/04 04:26:40 extend-hours -0.69000000 -2.47134670 Innovex International Inc. 0.00 27.82 27.36 0.00 0.00
invz 0.73 0.74 2026/06/04 05:34:38 extend-hours -0.00910000 -1.23089409 Innoviz Technologies Ltd. Ordinary shares 0.00 0.78 0.76 0.00 0.00
ionq 65.05 68.23 2026/06/04 05:37:36 extend-hours -3.14000000 -4.60208120 IonQ Inc. 0.00 69.93 69.46 0.00 0.00
ions 73.32 72.68 2026/06/04 05:37:07 extend-hours 0.85000000 1.16951018 Ionis Pharmaceuticals Inc. Common Stock 0.00 0.00 75.73 0.00 0.00
iot 35.93 36.34 2026/06/04 05:37:19 extend-hours -0.30000000 -0.82553660 Samsara Inc. 0.00 36.50 34.67 0.00 0.00
iova 3.76 3.79 2026/06/04 04:48:00 extend-hours -0.04000000 -1.05540897 Iovance Biotherapeutics Inc. Common Stock 0.00 4.06 4.17 0.00 0.00
ip 33.56 33.40 2026/06/04 05:14:23 extend-hours 0.13000000 0.38922156 International Paper Co. 0.00 33.52 33.38 0.00 0.00
ipdn 0.68 0.68 2026/06/04 05:18:39 extend-hours 0 0 Professional Diversity Network Inc. 0.00 0.69 0.70 0.00 0.00
ipgp 119.53 121.62 2026/06/04 04:50:27 extend-hours -1.62000000 -1.33201776 IPG Photonics Corporation 0.00 127.51 117.20 0.00 0.00
ipw 3.49 3.66 2026/06/04 04:39:19 extend-hours -0.15400000 -4.20765027 iPower Inc. Common Stock 0.00 3.62 3.84 0.00 0.00
ipwr 7.06 7.46 2026/06/04 05:22:21 extend-hours -0.39000000 -5.22788204 Ideal Power Inc. 0.00 7.68 7.88 0.00 0.00
iqv 182.05 177.45 2026/06/04 05:04:17 extend-hours 1.41000000 0.79459003 IQVIA Holdings Inc. 0.00 0.00 179.28 0.00 0.00
ir 70.54 71.21 2026/06/04 04:52:50 extend-hours -1.55000000 -2.17666058 Ingersoll Rand Inc. Common Stock 0.00 71.73 71.28 0.00 0.00
irdm 49.31 48.97 2026/06/04 04:51:33 extend-hours 0.22000000 0.44925465 Iridium Communications Inc. 0.00 49.48 50.37 0.00 0.00
iren 61.42 65.48 2026/06/04 05:37:36 extend-hours -4.04000000 -6.16982285 IREN Limited Ordinary Shares 0.00 68.18 65.47 0.00 0.00
irm 128.40 127.95 2026/06/04 04:36:06 extend-hours 0.26000000 0.20320438 Iron Mountain Inc. buy 0.00 129.88 127.80 0.00 0.00
iron 70.70 70.35 2026/06/04 04:34:40 extend-hours -0.01000000 -0.01421464 Disc Medicine Inc. Common Stock 0.00 68.39 69.81 0.00 0.00
irtc 105.09 104.56 2026/06/04 04:45:35 extend-hours 0.24000000 0.22953328 iRhythm Technologies Inc 0.00 103.53 109.63 0.00 0.00
irwd 3.25 3.24 2026/06/04 05:37:06 extend-hours 0.01010000 0.31172840 Ironwood Pharmaceuticals Inc. - Class A 0.00 3.25 3.47 0.00 0.00
isrg 411.50 407.29 2026/06/04 05:37:34 extend-hours 4.46050000 1.09516561 Intuitive Surgical Inc. 0.00 400.53 413.97 0.00 0.00
issc 16.80 17.15 2026/06/04 04:39:48 extend-hours -0.35000000 -2.04081633 Innovative Solutions & Support 0.00 17.21 17.06 0.00 0.00
istr 28.70 28.28 2026/06/04 04:16:59 extend-hours -0.54000000 -1.90947666 Investar Holding Corporation 0.00 0.00 28.27 0.00 0.00
itw 251.51 250.09 2026/06/04 05:14:20 extend-hours 1.68000000 0.67175817 Illinois Tool Works Inc. 0.00 250.89 248.80 0.00 0.00
ivda 0.36 0.35 2026/06/04 04:00:03 extend-hours -0.00530000 -1.51428571 Iveda Solutions Inc. Common Stock 0.00 0.36 0.37 0.00 0.00
ivr 7.88 7.80 2026/06/04 04:49:40 extend-hours 0.07000000 0.89743590 Invesco Mortgage Capital Inc. 0.00 7.86 7.87 0.00 0.00
ivvd 1.09 1.10 2026/06/04 05:31:53 extend-hours -0.01000000 -0.90909091 Invivyd Inc. Common Stock 0.00 1.15 1.15 0.00 0.00
izm 0.45 0.40 2026/06/04 05:26:49 extend-hours 0 0 ICZOOM Group Inc. Class A Ordinary Shares 0.00 0.44 0.39 0.00 0.00
j 121.94 120.73 2026/06/04 05:23:01 extend-hours -0.66000000 -0.54667440 Jacobs Solutions Inc. 0.00 121.41 120.22 0.00 0.00
jazz 231.50 230.93 2026/06/04 05:04:10 extend-hours -0.03000000 -0.01299095 Jazz Pharmaceuticals Inc. 0.00 230.40 233.14 0.00 0.00
jbdi 0.48 0.52 2026/06/04 05:24:05 extend-hours -0.0721 -13.80432702 JBDI Holdings Limited Ordinary Shares 0.00 0.52 0.51 0.00 0.00
jbht 281.70 277.95 2026/06/04 05:14:23 extend-hours 4.46000000 1.60460514 JB Hunt Transport Services Inc 0.00 0.00 274.97 0.00 0.00
jbi 5.05 5.06 2026/06/04 05:17:21 extend-hours -0.01000000 -0.19762846 Janus International Group Inc. 0.00 5.08 5.25 0.00 0.00
jbl 369.14 379.04 2026/06/04 05:23:47 extend-hours -7.82000000 -2.06310680 Jabil Inc. buy 0.00 377.88 368.63 0.00 0.00
jci 146.85 142.21 2026/06/04 05:06:58 extend-hours 6.99000000 4.91526616 Johnson Controls International plc 0.00 145.96 138.56 0.00 0.00
jd 29.35 29.41 2026/06/04 05:36:22 extend-hours -0.06000000 -0.20401224 JD.com Inc. 0.00 29.43 29.41 0.00 0.00
jdzg 59.40 67.00 2026/06/04 04:59:48 extend-hours -7.68 -11.46268657 JIADE LIMITED Common stock 0.00 60.13 51.91 0.00 0.00
jef 52.83 53.49 2026/06/04 04:00:02 extend-hours -1.41000000 -2.63600673 Jefferies Financial Group Inc. 0.00 0.00 52.95 0.00 0.00
jhg 51.76 51.75 2026/06/04 04:28:46 extend-hours 0 0 Janus Henderson Group plc Ordinary Shares 0.00 51.75 51.75 0.00 0.00
jhx 23.23 23.15 2026/06/04 04:31:10 extend-hours 0.08000000 0.34557235 JAMES HARDIE INDUSTRIES plc. 0.00 22.97 23.00 0.00 0.00
jkhy 133.60 135.92 2026/06/04 05:04:15 extend-hours -2.96000000 -2.17783173 Henry (Jack) & Associates 0.00 132.57 136.24 0.00 0.00
jll 297.79 291.55 2026/06/04 04:00:02 extend-hours -6.74000000 -2.31178186 Jones Lang LaSalle Inc. 0.00 290.81 288.35 0.00 0.00
jmia 6.83 6.89 2026/06/04 05:35:02 extend-hours -0.12000000 -1.74165457 Jumia Technologies AG 0.00 6.80 7.12 0.00 0.00
jnj 226.06 222.45 2026/06/04 05:20:38 extend-hours 2.11000000 0.94852776 Johnson & Johnson 0.00 223.37 226.37 0.00 0.00
joby 11.19 11.43 2026/06/04 05:37:34 extend-hours -0.25 -2.18722660 Joby Aviation Inc. 0.00 11.75 11.90 0.00 0.00
jout 45.21 44.45 2026/06/04 04:40:13 extend-hours -0.28000000 -0.62992126 Johnson Outdoors Inc 0.00 44.30 44.84 0.00 0.00
jpm 303.03 300.85 2026/06/04 05:36:32 extend-hours 2.65000000 0.88083763 JPMorgan Chase & Co. 0.00 298.51 298.44 0.00 0.00
jspr 0.54 0.53 2026/06/04 05:26:19 extend-hours -0.00920000 -1.72834868 Jasper Therapeutics Inc. Common Stock 0.00 0.54 0.70 0.00 0.00
jtai 8.12 8.14 2026/06/04 05:14:21 extend-hours 0 0 Jet.AI Inc. Common Stock 0.00 8.43 8.62 0.00 0.00
juns 0.26 0.25 2026/06/04 05:36:30 extend-hours 0.00770000 3.06772908 Jupiter Neurosciences Inc. Common Stock 0.00 0.27 0.26 0.00 0.00
jyd 0.80 0.78 2026/06/04 05:33:44 extend-hours 0.03160000 4.05128205 Jayud Global Logistics Limited Class A Ordinary Shares 0.00 0.79 0.80 0.00 0.00
jynt 8.55 8.27 2026/06/04 05:37:05 extend-hours 0.04000000 0.48367594 The Joint Corp. 0.00 8.54 8.84 0.00 0.00
jzxn 1.19 1.22 2026/06/04 05:36:51 extend-hours -0.04000000 -3.27868852 Jiuzi Holdings Inc. Ordinary Shares 0.00 1.24 1.21 0.00 0.00
kd 12.24 12.28 2026/06/04 05:32:49 extend-hours -0.06390000 -0.52035831 Kyndryl Holdings Inc. 0.00 12.35 12.31 0.00 0.00
kdp 30.95 30.55 2026/06/04 05:19:18 extend-hours 0.41000000 1.34206219 Keurig Dr Pepper Inc. 0.00 30.56 30.28 0.00 0.00
kep 12.76 12.87 2026/06/04 04:16:59 extend-hours -0.12000000 -0.93240093 Korea Electric Power Corp 0.00 12.98 13.08 0.00 0.00
keys 347.15 350.48 2026/06/04 05:29:05 extend-hours -2.30000000 -0.65624287 Keysight Technologies Inc. buy 0.00 345.44 340.34 0.00 0.00
kgc 28.33 28.17 2026/06/04 05:26:16 extend-hours 0.09000000 0.31948882 Kinross Gold Corporation 0.00 28.48 29.04 0.00 0.00
khc 23.03 22.76 2026/06/04 05:22:25 extend-hours 0.29000000 1.27416520 The Kraft Heinz Company Common Stock 0.00 23.08 23.83 0.00 0.00
kids 17.02 16.76 2026/06/04 04:18:57 extend-hours 0.11000000 0.65632458 OrthoPediatrics Corp. Common Stock 0.00 16.92 17.19 0.00 0.00
kim 23.93 23.62 2026/06/04 05:17:53 extend-hours 0.06000000 0.25402202 Kimco Realty Corp. 0.00 23.77 23.97 0.00 0.00
kitt 1.69 1.73 2026/06/04 05:35:42 extend-hours -0.05050000 -2.91907514 Nauticus Robotics Inc. Common stock 0.00 1.78 1.80 0.00 0.00
kkr 90.52 89.40 2026/06/04 05:30:34 extend-hours -3.57710000 -4.00123043 KKR & Co. Inc. 0.00 89.92 94.08 0.00 0.00
klac 2,100.03 2,125.11 2026/06/04 05:38:12 extend-hours -25.11000000 -1.18158589 KLA Corporation Common Stock buy 0.00 2,059.50 1,978.29 0.00 0.00
klic 105.39 108.40 2026/06/04 05:22:30 extend-hours -2.5 -2.30627306 Kulicke & Soffa Industries Inc 0.00 108.25 105.10 0.00 0.00
kmb 95.69 94.76 2026/06/04 05:37:35 extend-hours 0.99000000 1.04474462 Kimberly-Clark Corp. 0.00 96.80 98.17 0.00 0.00
kmi 31.68 31.37 2026/06/04 05:23:01 extend-hours 0.01000000 0.03187759 Kinder Morgan Inc. 0.00 31.65 31.57 0.00 0.00
kmx 46.46 46.03 2026/06/04 04:30:56 extend-hours 0.27000000 0.58657397 CarMax Inc. 0.00 45.21 44.37 0.00 0.00
kn 38.00 39.30 2026/06/04 04:49:18 extend-hours -0.52000000 -1.32315522 KNOWLES CORPORATION 0.00 39.39 38.17 0.00 0.00
kntk 47.30 45.44 2026/06/04 04:00:00 extend-hours 0.44000000 0.96830986 Kinetik Holdings Inc. 0.00 45.79 46.23 0.00 0.00
ko 79.70 78.76 2026/06/04 05:37:53 extend-hours 0.89000000 1.13001524 Coca-Cola Company 0.00 78.57 79.44 0.00 0.00
kod 36.05 33.87 2026/06/04 04:46:17 extend-hours -0.47000000 -1.38765870 Kodiak Sciences Inc Common Stock 0.00 33.50 35.15 0.00 0.00
kop 43.99 42.09 2026/06/04 04:42:40 extend-hours 0.61000000 1.44927536 Koppers Holdings Inc. 0.00 42.47 41.88 0.00 0.00
kopn 5.96 6.19 2026/06/04 05:36:31 extend-hours -0.27000000 -4.36187399 Kopin Corp 0.00 6.15 5.88 0.00 0.00
kos 2.99 2.99 2026/06/04 05:37:56 extend-hours 0 0 Kosmos Energy Ltd. 0.00 3.03 2.86 0.00 0.00
koss 4.04 4.07 2026/06/04 04:00:00 extend-hours -0.03000000 -0.73710074 Koss Corp 0.00 4.06 4.09 0.00 0.00
kr 61.53 61.23 2026/06/04 05:35:59 extend-hours 0.30000000 0.48995590 The Kroger Co. 0.00 61.28 62.48 0.00 0.00
krny 7.60 8.19 2026/06/04 04:33:21 extend-hours -0.23000000 -2.80830281 Kearny Financial Corporation 0.00 8.10 8.18 0.00 0.00
krt 27.31 27.36 2026/06/04 04:18:39 extend-hours -0.65000000 -2.37573099 Karat Packaging Inc. Common Stock 0.00 26.98 27.27 0.00 0.00
krus 46.54 44.15 2026/06/04 04:51:36 extend-hours 0.85000000 1.92525481 Kura Sushi USA Inc. Class A Common Stock 0.00 45.76 52.09 0.00 0.00
kscp 2.68 2.55 2026/06/04 05:24:54 extend-hours 0.07000000 2.74509804 Knightscope Inc. Class A Common Stock 0.00 2.65 2.79 0.00 0.00
kss 15.45 15.52 2026/06/04 05:11:21 extend-hours -0.02000000 -0.12886598 Kohls Corporation 0.00 15.64 14.85 0.00 0.00
ktb 68.34 68.15 2026/06/04 04:25:45 extend-hours 0 0 Kontoor Brands Inc. Common Stock 0.00 68.91 71.48 0.00 0.00
ktcc 3.97 3.95 2026/06/04 04:44:30 extend-hours -0.11000000 -2.78481013 KEY Tronic Corp 0.00 3.92 3.66 0.00 0.00
ktos 57.01 58.43 2026/06/04 05:37:22 extend-hours -0.78000000 -1.33493069 Kratos Defense & Security Solutions Inc. 0.00 60.78 61.89 0.00 0.00
kvue 16.94 16.83 2026/06/04 04:20:08 extend-hours 0.04000000 0.23767083 Kenvue Inc. 0.00 17.14 17.38 0.00 0.00
kvyo 16.07 15.69 2026/06/04 05:34:17 extend-hours 0.38000000 2.42192479 Klaviyo Inc. 0.00 16.39 15.99 0.00 0.00
kxin 5.82 6.00 2026/06/04 05:37:35 extend-hours 0 0 Kaixin Holdings Ordinary Shares 0.00 6.13 6.11 0.00 0.00
kymr 72.71 73.21 2026/06/04 05:02:21 extend-hours 0 0 Kymera Therapeutics Inc. Common Stock 0.00 72.49 77.90 0.00 0.00
kytx 7.98 7.82 2026/06/04 04:21:14 extend-hours -0.06000000 -0.76726343 Kyverna Therapeutics Inc. Common Stock 0.00 7.93 8.29 0.00 0.00
lac 5.16 5.20 2026/06/04 05:36:45 extend-hours -0.04880000 -0.93846154 Lithium Americas Corp. 0.00 5.54 5.32 0.00 0.00
laes 3.32 3.46 2026/06/04 05:38:18 extend-hours -0.14500000 -4.19075145 SEALSQ Corp Ordinary Shares 0.00 3.59 3.57 0.00 0.00
land 9.24 9.31 2026/06/04 04:00:00 extend-hours -0.13000000 -1.39634801 Gladstone Land Corporation 0.00 9.28 9.39 0.00 0.00
lar 9.96 10.16 2026/06/04 04:37:17 extend-hours -0.2538 -2.49803150 Lithium Argentina AG 0.00 10.52 10.40 0.00 0.00
lase 2.83 3.13 2026/06/04 05:38:19 extend-hours -0.30000000 -9.58466454 Laser Photonics Corporation Common Stock 0.00 3.46 1.61 0.00 0.00
lasr 75.71 76.39 2026/06/04 04:34:23 extend-hours -1.62000000 -2.12069643 nLIGHT Inc. Common Stock 0.00 77.52 76.18 0.00 0.00
lbrt 30.67 31.67 2026/06/04 04:40:01 extend-hours -0.19000000 -0.59993685 Liberty Energy Inc. 0.00 31.43 30.13 0.00 0.00
lbtya 11.81 12.18 2026/06/04 04:16:38 extend-hours -0.47000000 -3.85878489 Liberty Global Ltd. Class A Common Shares 0.00 11.82 12.14 0.00 0.00
lcid 5.75 5.72 2026/06/04 05:36:29 extend-hours 0.02000000 0.34965035 Lucid Group Inc. Common Stock 0.00 6.03 6.33 0.00 0.00
ldos 124.94 124.35 2026/06/04 05:16:09 extend-hours 0.33000000 0.26537998 Leidos Holdings Inc. 0.00 125.16 128.22 0.00 0.00
lee 10.85 10.76 2026/06/04 04:05:49 extend-hours -0.13000000 -1.20817844 Lee Enterprises Inc. 0.00 10.51 10.77 0.00 0.00
len 90.02 89.46 2026/06/04 04:53:55 extend-hours 0.30000000 0.33534541 Lennar Corporation Class A 0.00 89.79 90.12 0.00 0.00
lenz 7.21 7.01 2026/06/04 05:08:54 extend-hours 0.18000000 2.56776034 LENZ Therapeutics Inc. Common Stock 0.00 7.04 7.52 0.00 0.00
leo 6.65 6.36 2026/06/04 04:27:48 extend-hours -0.05000000 -0.78616352 BNY Mellon Strategic Municipals Inc. 0.00 6.38 6.40 0.00 0.00
lesl 4.44 4.67 2026/06/04 05:24:09 extend-hours -0.16000000 -3.42612420 Leslie's Inc. Common Stock 0.00 3.74 3.88 0.00 0.00
lexx 0.59 0.60 2026/06/04 04:08:35 extend-hours 0.01860000 3.10000000 Lexaria Bioscience Corp. Common Stock 0.00 0.61 0.61 0.00 0.00
lfmd 4.49 4.62 2026/06/04 04:44:53 extend-hours -0.27000000 -5.84415584 LifeMD Inc. Common Stock 0.00 4.55 4.53 0.00 0.00
lfst 7.52 7.74 2026/06/04 04:00:00 extend-hours -0.26000000 -3.35917313 LifeStance Health Group Inc. Common Stock 0.00 7.57 7.74 0.00 0.00
lfus 480.65 488.31 2026/06/04 05:36:22 extend-hours -3.25 -0.66556081 Littelfuse Inc 0.00 491.73 475.94 0.00 0.00
lfvn 8.42 8.32 2026/06/04 05:37:06 extend-hours 0.08000000 0.96153846 Lifevantage Corporation Common Stock (Delaware) 0.00 8.86 8.36 0.00 0.00
lh 259.80 258.92 2026/06/04 05:05:04 extend-hours 1.38000000 0.53298316 Labcorp Holdings Inc. 0.00 256.77 258.83 0.00 0.00
licn 1.65 1.61 2026/06/04 05:13:19 extend-hours -0.01000000 -0.62111801 Lichen China Limited Class A Ordinary Shares 0.00 1.50 1.41 0.00 0.00
lidr 1.98 1.99 2026/06/04 05:11:21 extend-hours 0 0 AEye Inc. Class A Common Stock 0.00 2.02 2.02 0.00 0.00
lien 10.14 9.82 2026/06/04 04:00:03 extend-hours -0.03000000 -0.30549898 Chicago Atlantic BDC Inc. Common Stock 0.00 9.82 9.93 0.00 0.00
lif 46.11 46.21 2026/06/04 05:34:19 extend-hours -0.35000000 -0.75741182 Life360 Inc. Common Stock 0.00 46.46 44.46 0.00 0.00
lii 519.10 515.03 2026/06/04 05:17:52 extend-hours -1.07000000 -0.20775489 Lennox International Inc. 0.00 521.10 505.41 0.00 0.00
lin 515.49 507.57 2026/06/04 05:31:57 extend-hours 6.43000000 1.26682034 Linde plc Ordinary Share 0.00 509.51 501.94 0.00 0.00
lind 21.74 22.43 2026/06/04 04:00:00 extend-hours -0.96000000 -4.27998217 Lindblad Expeditions Holdings Inc. Common Stock 0.00 22.41 22.75 0.00 0.00
line 41.21 41.57 2026/06/04 04:29:05 extend-hours 0 0 Lineage Inc. Common Stock 0.00 42.21 43.41 0.00 0.00
liqt 1.15 1.07 2026/06/04 04:59:12 extend-hours 0.01000000 0.93457944 LiqTech International Inc. 0.00 1.14 1.14 0.00 0.00
lite 908.40 938.00 2026/06/04 05:38:33 extend-hours -27.21000000 -2.90085288 Lumentum Holdings Inc. Common Stock 0.00 989.89 914.70 0.00 0.00
livn 71.11 71.33 2026/06/04 04:22:27 extend-hours 0.17000000 0.23832889 LivaNova PLC Ordinary Shares 0.00 72.07 73.21 0.00 0.00
lly 1,094.00 1,078.78 2026/06/04 05:34:37 extend-hours 14.22000000 1.31815569 Eli Lilly & Co. 0.00 1,074.81 1,091.29 0.00 0.00
lmnd 52.38 52.66 2026/06/04 05:32:20 extend-hours -0.36000000 -0.68363084 Lemonade Inc. 0.00 55.47 56.95 0.00 0.00
lmt 513.85 512.03 2026/06/04 05:34:52 extend-hours 2.91000000 0.56832607 Lockheed Martin Corp. 0.00 517.73 525.03 0.00 0.00
lng 234.04 235.37 2026/06/04 04:49:20 extend-hours 0.13000000 0.05523219 Cheniere Energy Inc 0.00 239.27 231.69 0.00 0.00
lnks 1.51 1.53 2026/06/04 05:35:06 extend-hours -0.01000000 -0.65359477 Linkers Industries Limited Class A Ordinary Shares 0.00 1.52 1.60 0.00 0.00
lnth 99.50 100.25 2026/06/04 04:26:10 extend-hours 0 0 Lantheus Holdings Inc 0.00 97.82 98.51 0.00 0.00
loar 63.08 62.91 2026/06/04 04:44:16 extend-hours -0.92000000 -1.46240661 Loar Holdings Inc. 0.00 62.44 63.43 0.00 0.00
lob 35.95 37.47 2026/06/04 04:24:09 extend-hours -1.80000000 -4.80384307 Live Oak Bancshares Inc. 0.00 36.69 37.51 0.00 0.00
lobo 0.81 0.85 2026/06/04 05:36:29 extend-hours -0.04510000 -5.30276308 LOBO EV TECHNOLOGIES LTD. Ordinary shares 0.00 0.82 0.81 0.00 0.00
logi 119.47 119.07 2026/06/04 05:36:00 extend-hours -0.26000000 -0.21835895 Logitech International SA 0.00 123.10 119.46 0.00 0.00
low 209.51 203.57 2026/06/04 05:20:34 extend-hours 0.86000000 0.42245910 Lowe's Companies Inc. 0.00 205.81 211.56 0.00 0.00
lpl 5.40 5.76 2026/06/04 04:33:04 extend-hours -0.46000000 -7.98611111 LG Display Co. Ltd. 0.00 5.72 5.40 0.00 0.00
lpsn 2.23 2.25 2026/06/04 05:03:52 extend-hours -0.01000000 -0.44444444 LivePerson Inc 0.00 2.27 2.28 0.00 0.00
lpth 15.00 15.62 2026/06/04 05:36:22 extend-hours -0.63000000 -4.03329065 Lightpath Technologies Inc 0.00 16.20 16.81 0.00 0.00
lqda 56.01 55.26 2026/06/04 05:20:34 extend-hours -0.57430000 -1.03926891 Liquidia Corporation Common Stock 0.00 54.72 59.02 0.00 0.00
lrcx 336.80 343.71 2026/06/04 05:38:34 extend-hours -7.91000000 -2.30135870 Lam Research Corp buy 0.00 337.23 324.30 0.00 0.00
lrhc 1.13 1.21 2026/06/04 05:31:10 extend-hours -0.10000000 -8.26446281 La Rosa Holding Corp. Common Stock 0.00 1.27 1.29 0.00 0.00
lrmr 3.24 3.20 2026/06/04 05:05:49 extend-hours 0.10000000 3.12500000 Larimar Therapeutics Inc. Common Stock 0.00 3.28 3.42 0.00 0.00
lscc 149.96 154.60 2026/06/04 05:32:49 extend-hours -4.35000000 -2.81371281 Lattice Semiconductor Corp 0.00 152.26 148.52 0.00 0.00
lse 3.20 4.85 2026/06/04 05:38:16 extend-hours -0.89000000 -18.35051546 Leishen Energy Holding Co. Ltd. Ordinary Shares 0.00 4.50 4.48 0.00 0.00
lspd 9.41 9.54 2026/06/04 04:49:57 extend-hours -0.37000000 -3.87840671 Lightspeed Commerce Inc. 0.00 9.37 9.45 0.00 0.00
ltbr 10.99 10.97 2026/06/04 04:41:20 extend-hours -0.22000000 -2.00546946 Lightbridge Corp. 0.00 11.75 11.50 0.00 0.00
ltrx 7.22 7.50 2026/06/04 05:23:20 extend-hours -0.28000000 -3.73333333 Lantronix Inc 0.00 7.75 7.71 0.00 0.00
lulu 126.00 126.03 2026/06/04 05:38:18 extend-hours 0.12000000 0.09521542 lululemon athletica inc. 0.00 125.48 129.57 0.00 0.00
lumn 9.98 9.98 2026/06/04 05:35:21 extend-hours -0.07000000 -0.70140281 Lumen Technologies Inc. 0.00 10.48 10.63 0.00 0.00
lunr 33.82 33.83 2026/06/04 05:38:37 extend-hours -0.11000000 -0.32515519 Intuitive Machines Inc. Class A Common Stock 0.00 36.67 40.35 0.00 0.00
luv 41.00 40.87 2026/06/04 05:27:20 extend-hours 0.13000000 0.31808172 Southwest Airlines Co. 0.00 41.73 42.70 0.00 0.00
lvs 51.29 51.00 2026/06/04 05:20:34 extend-hours -0.35000000 -0.68627451 Las Vegas Sands Corp. 0.00 50.70 51.32 0.00 0.00
lwlg 12.07 12.29 2026/06/04 05:33:12 extend-hours -0.44000000 -3.58014646 Lightwave Logic Inc. Common Stock 0.00 12.84 11.68 0.00 0.00
lxeo 4.45 4.50 2026/06/04 04:43:19 extend-hours 0.08000000 1.77777778 Lexeo Therapeutics Inc. Common Stock 0.00 4.53 4.86 0.00 0.00
lxfr 19.20 17.54 2026/06/04 04:39:13 extend-hours -0.25 -1.42531357 Luxfer Holdings PLC Ordinary Shares 0.00 17.51 17.21 0.00 0.00
lyb 67.58 67.52 2026/06/04 05:18:35 extend-hours -0.01000000 -0.01481043 LyondellBasell Industries N.V. Class A buy 0.00 67.85 67.55 0.00 0.00
lyg 5.43 5.34 2026/06/04 04:11:40 extend-hours 0.01000000 0.18726592 Lloyds Banking Group PLC 0.00 5.40 5.43 0.00 0.00
lz 6.10 6.05 2026/06/04 05:36:19 extend-hours 0.05000000 0.82644628 LegalZoom.com Inc. Common Stock 0.00 6.13 6.39 0.00 0.00
lzm 5.01 5.13 2026/06/04 05:17:37 extend-hours -0.12000000 -2.33918129 Lifezone Metals Limited 0.00 5.47 5.34 0.00 0.00
m 21.75 21.80 2026/06/04 04:42:20 extend-hours -0.09000000 -0.41284404 Macy's Inc. 0.00 22.02 21.74 0.00 0.00
ma 476.00 471.55 2026/06/04 05:38:17 extend-hours 4.45000000 0.94369632 Mastercard Incorporated 0.00 473.67 487.47 0.00 0.00
maa 133.66 128.62 2026/06/04 05:23:01 extend-hours 3.58000000 2.78339294 Mid-America Apartment Communities Inc. 0.00 130.79 129.84 0.00 0.00
main 50.83 50.71 2026/06/04 05:10:10 extend-hours 0.10000000 0.19719976 Main Street Capital Corporation 0.00 50.99 51.24 0.00 0.00
mamo 0.93 0.94 2026/06/04 04:21:34 extend-hours -0.06830000 -7.26595745 Massimo Group Common Stock 0.00 0.97 0.98 0.00 0.00
manh 151.01 152.48 2026/06/04 04:30:56 extend-hours -3.69000000 -2.41998951 Manhattan Associates Inc 0.00 150.49 149.77 0.00 0.00
manu 21.79 21.11 2026/06/04 04:45:40 extend-hours 0.78000000 3.69493131 MANCHESTER UNITED PLC 0.00 21.32 21.33 0.00 0.00
mar 380.01 376.75 2026/06/04 05:22:21 extend-hours 1.65000000 0.43795620 Marriot International Class A Common Stock 0.00 375.24 378.94 0.00 0.00
mara 13.49 13.96 2026/06/04 05:38:54 extend-hours -0.47000000 -3.36676218 MARA Holdings Inc. Common Stock 0.00 14.12 14.30 0.00 0.00
mas 70.15 69.56 2026/06/04 05:17:52 extend-hours 0.36000000 0.51753882 Masco Corporation 0.00 69.58 69.68 0.00 0.00
mask 3.93 4.10 2026/06/04 05:29:36 extend-hours -0.17000000 -4.14634146 3 E Network Technology Group Ltd Class A Ordinary Shares 0.00 4.69 4.01 0.00 0.00
mass 8.71 8.83 2026/06/04 04:48:47 extend-hours -0.19000000 -2.15175538 908 Devices Inc. Common Stock 0.00 8.84 8.61 0.00 0.00
mat 14.32 14.34 2026/06/04 04:07:56 extend-hours 0.09000000 0.62761506 Mattel Inc. 0.00 14.36 14.72 0.00 0.00
matv 8.00 8.06 2026/06/04 04:36:27 extend-hours -0.62000000 -7.69230769 Mativ Holdings Inc. 0.00 7.91 8.51 0.00 0.00
max 8.71 8.29 2026/06/04 04:18:39 extend-hours 0 0 MediaAlpha Inc. 0.00 8.55 8.85 0.00 0.00
mbc 8.55 8.73 2026/06/04 04:00:00 extend-hours 0.02000000 0.22909507 MasterBrand Inc. 0.00 8.63 8.78 0.00 0.00
mbi 5.69 5.69 2026/06/04 05:34:58 extend-hours 0 0 MBIA Inc. 0.00 5.67 5.78 0.00 0.00
mbly 10.52 10.74 2026/06/04 05:30:35 extend-hours -0.22000000 -2.04841713 Mobileye Global Inc. Class A Common Stock 0.00 10.81 10.54 0.00 0.00
mbot 1.94 1.97 2026/06/04 05:35:00 extend-hours -0.04000000 -2.03045685 Microbot Medical Inc. Common Stock 0.00 1.99 1.93 0.00 0.00
mbrx 2.51 2.46 2026/06/04 04:44:37 extend-hours 0.05000000 2.03252033 Moleculin Biotech Inc. 0.00 2.45 2.62 0.00 0.00
mbx 30.20 30.05 2026/06/04 04:50:24 extend-hours 0.06000000 0.19966722 MBX Biosciences Inc. Common Stock 0.00 30.48 31.13 0.00 0.00
mcd 275.37 273.29 2026/06/04 05:38:33 extend-hours 1.81000000 0.66230012 McDonald's Corporation 0.00 275.83 277.75 0.00 0.00
mchp 96.55 96.55 2026/06/04 05:37:56 extend-hours -1.03000000 -1.06680476 Microchip Technology Inc buy 0.00 96.34 95.28 0.00 0.00
mck 742.01 740.17 2026/06/04 04:45:58 extend-hours 1.21000000 0.16347596 McKesson Corporation 0.00 735.84 744.14 0.00 0.00
mco 450.98 450.00 2026/06/04 05:23:01 extend-hours -5.21000000 -1.15777778 Moody's Corporation 0.00 445.44 453.29 0.00 0.00
md 21.90 21.84 2026/06/04 05:02:15 extend-hours 0.10000000 0.45787546 Pediatrix Medical Group Inc. 0.00 21.66 21.63 0.00 0.00
mdai 1.96 1.94 2026/06/04 05:25:56 extend-hours -0.02380000 -1.22680412 Spectral AI Inc. Class A Common Stock 0.00 2.06 2.13 0.00 0.00
mdb 371.00 368.32 2026/06/04 05:38:19 extend-hours -1.31000000 -0.35566898 MongoDB Inc. Class A 0.00 383.20 354.94 0.00 0.00
mdcx 0.35 0.36 2026/06/04 05:31:57 extend-hours -0.00660000 -1.84563758 Medicus Pharma Ltd. Common Stock 0.00 0.35 0.34 0.00 0.00
mdgl 521.00 450.61 2026/06/04 04:36:31 extend-hours 35.29000000 7.83160605 Madrigal Pharmaceuticals Inc. Common Stock 0.00 465.19 491.55 0.00 0.00
mdlz 62.26 61.31 2026/06/04 05:38:32 extend-hours 0.80000000 1.30484423 Mondelez International Inc. Class A 0.00 62.04 61.70 0.00 0.00
mdt 78.58 77.95 2026/06/04 05:33:42 extend-hours 0.63000000 0.80821039 Medtronic plc 0.00 76.40 75.12 0.00 0.00
mdwd 13.59 13.73 2026/06/04 04:10:34 extend-hours -0.14000000 -1.01966497 MediWound Ltd. 0.00 14.00 14.13 0.00 0.00
mdxh 0.65 0.60 2026/06/04 05:26:42 extend-hours 0.01660000 2.75107723 MDxHealth SA Ordinary Shares 0.00 0.63 0.70 0.00 0.00
mec 32.77 31.42 2026/06/04 04:37:04 extend-hours 0.22000000 0.70019096 Mayville Engineering Company Inc. 0.00 32.65 29.35 0.00 0.00
meli 1,648.00 1,638.54 2026/06/04 05:36:22 extend-hours 6.44000000 0.39303282 Mercado Libre Inc 0.00 1,657.17 1,689.73 0.00 0.00
met 81.65 82.07 2026/06/04 05:20:34 extend-hours -1.86000000 -2.26635799 MetLife Inc. 0.00 81.72 82.24 0.00 0.00
meta 617.61 622.98 2026/06/04 05:38:35 extend-hours -5.30000000 -0.85074962 Meta Platforms Inc. Class A Common Stock 0.00 606.52 619.32 0.00 0.00
metc 17.11 16.86 2026/06/04 04:58:50 extend-hours 0.34000000 2.01660735 Ramaco Resources Inc. Class A Common Stock 0.00 17.15 16.45 0.00 0.00
metd 16.18 16.05 2026/06/04 04:18:08 extend-hours 0.10240000 0.63806189 Direxion Daily META Bear 1X Shares 0.00 16.49 16.19 0.00 0.00
metu 25.02 25.42 2026/06/04 05:38:11 extend-hours -0.45000000 -1.77025964 Direxion Daily META Bull 2X Shares 0.00 24.15 25.25 0.00 0.00
mfc 38.17 38.19 2026/06/04 04:39:37 extend-hours -0.27000000 -0.70699136 Manulife Financial Corp. 0.00 38.20 38.23 0.00 0.00
mga 71.53 67.64 2026/06/04 04:57:29 extend-hours 0.04000000 0.05913661 Magna International 0.00 68.66 66.49 0.00 0.00
mgm 48.20 48.08 2026/06/04 05:08:24 extend-hours -0.06000000 -0.12479201 MGM RESORTS INTERNATIONAL 0.00 48.16 45.89 0.00 0.00
mgni 14.50 14.45 2026/06/04 04:28:20 extend-hours 0.04000000 0.27681661 Magnite Inc. Common Stock 0.00 14.47 14.41 0.00 0.00
mgrx 0.39 0.38 2026/06/04 04:58:22 extend-hours -0.00780000 -2.05263158 Mangoceuticals Inc. Common Stock 0.00 0.38 0.43 0.00 0.00
mgtx 9.47 9.39 2026/06/04 05:30:05 extend-hours 0.08000000 0.85197018 MeiraGTx Holdings plc Ordinary Shares 0.00 9.25 9.81 0.00 0.00
mind 6.77 6.70 2026/06/04 04:57:00 extend-hours -0.07000000 -1.04477612 MIND Technology Inc. Common Stock (DE) 0.00 6.67 6.74 0.00 0.00
mirm 91.01 91.84 2026/06/04 04:39:20 extend-hours 0.00500000 0.00544455 Mirum Pharmaceuticals Inc. Common Stock 0.00 91.70 96.47 0.00 0.00
mist 1.27 1.28 2026/06/04 05:19:52 extend-hours 0 0 Milestone Pharmaceuticals Inc. Common Shares 0.00 1.32 1.37 0.00 0.00
mkc 46.89 46.29 2026/06/04 05:14:23 extend-hours 0.25 0.54007345 McCormick & Company Incorporated Non-VTG CS 0.00 46.58 46.86 0.00 0.00
mlac 9.44 9.52 2026/06/04 04:52:34 extend-hours -1.00010000 -10.50525210 Mountain Lake Acquisition Corp. Class A Ordinary Shares 0.00 9.52 10.29 0.00 0.00
mlec 9.68 8.10 2026/06/04 05:36:00 extend-hours 1.58 19.50617284 Moolec Science SA Ordinary Shares 0.00 7.39 7.29 0.00 0.00
mlgo 5.12 5.11 2026/06/04 05:36:18 extend-hours 0.07000000 1.36986301 MicroAlgo Inc. Ordinary Shares 0.00 5.69 5.84 0.00 0.00
mltx 17.99 18.27 2026/06/04 05:05:26 extend-hours -0.30000000 -1.64203612 MoonLake Immunotherapeutics Class A Ordinary Shares 0.00 18.10 18.56 0.00 0.00
mlys 25.25 25.06 2026/06/04 04:54:38 extend-hours 0.34000000 1.35674381 Mineralys Therapeutics Inc. Common Stock 0.00 26.16 29.51 0.00 0.00
mmm 152.48 152.66 2026/06/04 05:14:23 extend-hours -1.25 -0.81881305 3M Company 0.00 153.04 152.98 0.00 0.00
mms 59.61 60.14 2026/06/04 04:41:22 extend-hours 0 0 MAXIMUS Inc. 0.00 59.36 61.56 0.00 0.00
mmyt 43.51 44.39 2026/06/04 04:48:15 extend-hours 0 0 MakeMyTrip Limited 0.00 44.86 46.17 0.00 0.00
mndr 0.75 0.72 2026/06/04 04:52:48 extend-hours -0.00330000 -0.45643154 Mobile-health Network Solutions Class A Ordinary Shares 0.00 0.72 0.75 0.00 0.00
mndy 86.35 85.95 2026/06/04 05:02:18 extend-hours 0.40000000 0.46538685 monday.com Ltd. Ordinary Shares 0.00 88.55 85.22 0.00 0.00
mnkd 3.33 3.43 2026/06/04 04:18:56 extend-hours -0.12970000 -3.78134111 Mannkind Corporation 0.00 3.43 3.55 0.00 0.00
mnro 15.80 15.57 2026/06/04 04:15:44 extend-hours 0 0 Monro Inc. Common Stock 0.00 15.85 16.11 0.00 0.00
mnsb 22.79 23.18 2026/06/04 05:05:23 extend-hours -0.56000000 -2.41587575 MainStreet Bancshares Inc. Common Stock 0.00 22.82 22.95 0.00 0.00
mnst 90.84 89.04 2026/06/04 05:19:55 extend-hours 0.96000000 1.07816712 Monster Beverage Corporation 0.00 88.74 88.67 0.00 0.00
mnts 13.76 13.12 2026/06/04 05:39:04 extend-hours 0.76000000 5.79268293 Momentus Inc. Class A Common Stock 0.00 13.35 16.52 0.00 0.00
mo 71.15 70.30 2026/06/04 05:37:53 extend-hours 0.81000000 1.15220484 Altria Group Inc. 0.00 69.82 70.35 0.00 0.00
mobx 2.18 2.23 2026/06/04 05:34:58 extend-hours -0.05000000 -2.24215247 Mobix Labs Inc. Class A Common Stock 0.00 2.32 2.34 0.00 0.00
mod 289.09 302.03 2026/06/04 05:39:07 extend-hours -13.23000000 -4.38035957 Modine Manufacturing Co 0.00 308.60 288.24 0.00 0.00
mog.a 373.23 372.87 2026/06/04 05:29:07 extend-hours 0.61000000 0.16359589 Moog Inc. 0.00 382.00 360.49 0.00 0.00
moh 184.24 182.10 2026/06/04 04:00:00 extend-hours 4.96000000 2.72377814 Molina Healthcare Inc. 0.00 181.42 179.37 0.00 0.00
mos 23.45 23.30 2026/06/04 05:16:09 extend-hours 0.15000000 0.64377682 The Mosaic Company 0.00 23.45 23.64 0.00 0.00
mp 65.90 68.55 2026/06/04 05:36:52 extend-hours -2.72510000 -3.97534646 MP Materials Corp. 0.00 69.91 67.65 0.00 0.00
mpaa 10.77 10.66 2026/06/04 04:25:43 extend-hours -0.16000000 -1.50093809 Motorcar Parts of America Inc. 0.00 10.70 10.90 0.00 0.00
mpc 280.00 265.58 2026/06/04 04:49:19 extend-hours 4.60000000 1.73205814 MARATHON PETROLEUM CORPORATION buy 0.00 267.87 256.60 0.00 0.00
mpwr 1,679.83 1,689.89 2026/06/04 05:37:55 extend-hours -18.68000000 -1.10539739 Monolithic Power Systems Inc. buy 0.00 1,639.87 1,608.21 0.00 0.00
mram 27.17 28.57 2026/06/04 05:36:51 extend-hours -1.29000000 -4.51522576 Everspin Technologies Inc 0.00 30.24 29.57 0.00 0.00
mrk 116.25 115.45 2026/06/04 05:18:34 extend-hours -0.65000000 -0.56303868 Merck & Co. Inc. 0.00 115.98 117.56 0.00 0.00
mrna 49.18 49.06 2026/06/04 05:38:36 extend-hours 0.12000000 0.24459845 Moderna Inc. Common Stock buy 0.00 45.36 46.81 0.00 0.00
mrno 0.40 0.41 2026/06/04 05:34:19 extend-hours -0.00280000 -0.68326013 Murano Global Investments PLC Ordinary Shares 0.00 0.43 0.37 0.00 0.00
mrvl 281.51 301.65 2026/06/04 05:39:08 extend-hours -20.15000000 -6.67992707 Marvell Technology Inc. Common Stock buy 0.00 315.52 237.32 0.00 0.00
ms 211.70 212.85 2026/06/04 05:23:21 extend-hours -4.62000000 -2.17059362 Morgan Stanley 0.00 210.91 208.16 0.00 0.00
msai 5.14 5.60 2026/06/04 05:19:14 extend-hours -0.44000000 -7.85714286 MultiSensor AI Holdings Inc. Common Stock 0.00 5.94 5.79 0.00 0.00
msbi 27.36 27.49 2026/06/04 04:09:22 extend-hours -0.08000000 -0.29101491 Midland States Bancorp Inc. Common Stock 0.00 0.00 27.75 0.00 0.00
msci 616.99 625.62 2026/06/04 04:20:08 extend-hours -16.69000000 -2.66775359 MSCI Inc. 0.00 624.34 626.19 0.00 0.00
msex 51.93 52.72 2026/06/04 04:49:56 extend-hours -0.78000000 -1.47951442 Middlesex Water Co 0.00 52.70 52.38 0.00 0.00
msft 431.04 427.34 2026/06/04 05:39:08 extend-hours 3.73000000 0.87284130 Microsoft Corp 0.00 434.53 436.41 0.00 0.00
msgs 382.00 380.82 2026/06/04 05:12:19 extend-hours 1.18000000 0.30985768 Madison Square Garden Sports Corp. 0.00 382.45 375.26 0.00 0.00
mss 1.15 1.12 2026/06/04 05:01:51 extend-hours 0.03000000 2.67857143 Maison Solutions Inc. Class A Common Stock 0.00 1.14 1.00 0.00 0.00
mstr 125.00 126.55 2026/06/04 05:39:04 extend-hours -1.51500000 -1.19720258 MicroStrategy Inc 0.00 135.62 150.16 0.00 0.00
msw 1.48 1.49 2026/06/04 04:24:47 extend-hours -0.00720000 -0.48322148 Ming Shing Group Holdings Limited Ordinary Shares 0.00 0.00 1.34 0.00 0.00
mt 70.77 71.39 2026/06/04 05:33:45 extend-hours -0.52000000 -0.72839333 ArcelorMittal 0.00 71.29 70.04 0.00 0.00
mtb 215.10 216.21 2026/06/04 04:17:02 extend-hours -3.26000000 -1.50779335 M&T Bank Corp. 0.00 214.37 214.82 0.00 0.00
mtc 4.35 4.28 2026/06/04 05:26:49 extend-hours 0.08500000 1.98830409 MMTec Inc. Common Shares 0.00 4.94 5.76 0.00 0.00
mtch 34.51 34.91 2026/06/04 04:06:20 extend-hours -1.32000000 -3.78115153 Match Group Inc 0.00 35.27 36.13 0.00 0.00
mtd 1,177.18 1,184.82 2026/06/04 05:16:09 extend-hours -0.68000000 -0.05739268 Mettler-Toledo International 0.00 1,164.36 1,159.32 0.00 0.00
mtek 1.24 1.24 2026/06/04 05:35:40 extend-hours 0 0 Maris-Tech Ltd. Ordinary Shares 0.00 1.15 1.22 0.00 0.00
mten 1.09 1.12 2026/06/04 04:50:55 extend-hours -0.03000000 -2.67857143 Mingteng International Corporation Inc. Ordinary Shares 0.00 1.11 1.15 0.00 0.00
mtrn 227.25 228.40 2026/06/04 04:46:35 extend-hours -1.48000000 -0.64798599 Materion Corporation 0.00 230.05 223.48 0.00 0.00
mtrx 13.47 13.68 2026/06/04 05:16:52 extend-hours 0.11000000 0.80409357 Matrix Service Co 0.00 0.00 13.27 0.00 0.00
mtsi 380.00 390.34 2026/06/04 05:37:56 extend-hours -10.34000000 -2.64897269 MACOM Technology Solutions Holdings Inc 0.00 385.41 379.88 0.00 0.00
mtus 19.96 20.12 2026/06/04 05:22:58 extend-hours -0.53000000 -2.63419483 Metallus Inc. 0.00 20.08 19.83 0.00 0.00
mtva 2.69 2.68 2026/06/04 05:38:41 extend-hours 0 0 MetaVia Inc. Common Stock 0.00 2.64 2.89 0.00 0.00
mu 1,020.00 1,079.57 2026/06/04 05:39:16 extend-hours -58.83000000 -5.44939189 Micron Technology Inc. buy 0.00 1,078.90 984.51 0.00 0.00
mud 12.50 11.84 2026/06/04 05:39:15 extend-hours 0.65000000 5.48986486 Direxion Daily MU Bear 1X Shares 0.00 11.85 13.08 0.00 0.00
mufg 19.72 19.45 2026/06/04 04:25:44 extend-hours 0.51000000 2.62210797 Mitsubishi UFJ Financial Group Inc. 0.00 19.57 18.91 0.00 0.00
muu 946.00 1,065.00 2026/06/04 05:39:16 extend-hours -110.65000000 -10.38967136 Direxion Daily MU Bull 2X Shares 0.00 1,042.46 914.05 0.00 0.00
mux 21.00 20.85 2026/06/04 04:44:14 extend-hours 0.15000000 0.71942446 McEwen Mining Inc. 0.00 21.45 21.63 0.00 0.00
mvis 0.44 0.43 2026/06/04 04:15:19 extend-hours 0 0 Microvision Inc 0.00 0.44 0.58 0.00 0.00
mvst 1.43 1.44 2026/06/04 05:32:47 extend-hours 0 0 Microvast Holdings Inc. Common Stock 0.00 1.51 1.52 0.00 0.00
mx 8.47 8.93 2026/06/04 05:38:56 extend-hours -0.46000000 -5.15117581 Magnachip Semiconductor Corp. 0.00 8.71 7.78 0.00 0.00
mxct 1.20 1.24 2026/06/04 04:20:50 extend-hours -0.03000000 -2.41935484 MaxCyte Inc. Common Stock 0.00 1.19 1.18 0.00 0.00
mxl 88.10 91.39 2026/06/04 05:38:42 extend-hours -3.02000000 -3.30451909 MaxLinear Inc. Common Stock 0.00 91.72 93.07 0.00 0.00
myfw 28.47 28.34 2026/06/04 05:35:59 extend-hours -0.84000000 -2.96453150 First Western Financial Inc. 0.00 28.70 28.79 0.00 0.00
na 2.36 2.59 2026/06/04 05:38:40 extend-hours -0.19500000 -7.52895753 Nano Labs Ltd Class A Ordinary Shares 0.00 2.54 2.57 0.00 0.00
nat 5.26 5.22 2026/06/04 04:00:00 extend-hours -0.01000000 -0.19157088 Nordic American Tanker 0.00 5.25 5.20 0.00 0.00
naut 2.50 2.58 2026/06/04 04:59:32 extend-hours -0.08000000 -3.10077519 Nautilus Biotechnolgy Inc. Common Stock 0.00 2.67 2.67 0.00 0.00
navi 7.27 7.44 2026/06/04 04:37:01 extend-hours -0.10000000 -1.34408602 Navient Corporation 0.00 7.77 8.19 0.00 0.00
nb 5.71 5.80 2026/06/04 05:33:58 extend-hours -0.09000000 -1.55172414 NioCorp Developments Ltd. Common Stock 0.00 6.03 5.95 0.00 0.00
nbis 238.70 251.68 2026/06/04 05:39:16 extend-hours -12.61000000 -5.01033058 Nebius Group N.V. Class A Ordinary Shares 0.00 260.59 238.18 0.00 0.00
nbix 165.40 155.56 2026/06/04 05:25:58 extend-hours 11.19000000 7.19336590 Neurocrine Biosciences Inc 0.00 162.91 158.47 0.00 0.00
nclh 18.25 18.15 2026/06/04 05:26:50 extend-hours 0.10000000 0.55096419 Norwegian Cruise Line Holdings Ltd. Ordinary Shares 0.00 18.19 18.20 0.00 0.00
ncno 16.11 15.88 2026/06/04 04:30:55 extend-hours 0.23000000 1.44836272 nCino Inc. Common Stock 0.00 16.01 16.11 0.00 0.00
ncpl 0.95 1.01 2026/06/04 05:38:40 extend-hours -0.05690000 -5.63366337 Netcapital Inc. Common Stock 0.00 0.97 1.22 0.00 0.00
ncra 0.18 0.18 2026/06/04 05:22:46 extend-hours 0.00320000 1.80995475 Nocera Inc. Common Stock 0.00 0.18 0.22 0.00 0.00
ndaq 86.92 86.81 2026/06/04 05:35:01 extend-hours 0.95000000 1.09434397 Nasdaq Inc. Common Stock 0.00 87.49 90.33 0.00 0.00
ndsn 290.00 287.43 2026/06/04 05:29:30 extend-hours 1.72000000 0.59840657 Nordson Corp 0.00 289.78 287.12 0.00 0.00
nee 85.60 84.58 2026/06/04 05:29:37 extend-hours 0.30000000 0.35469378 Nextra Energy Inc. 0.00 85.90 86.25 0.00 0.00
negg 18.34 18.21 2026/06/04 05:11:22 extend-hours 0.29000000 1.59253158 Newegg Commerce Inc. Common Shares 0.00 20.12 18.95 0.00 0.00
nem 107.98 107.47 2026/06/04 05:39:14 extend-hours 0.51000000 0.47455104 Newmont Corporation 0.00 108.11 108.43 0.00 0.00
neo 10.05 10.14 2026/06/04 05:39:40 extend-hours -0.09000000 -0.88757396 NeoGenomics Inc. 0.00 10.07 10.17 0.00 0.00
neog 8.84 8.81 2026/06/04 05:10:03 extend-hours -0.18000000 -2.04313280 Neogen Corp 0.00 8.74 8.99 0.00 0.00
neon 1.80 1.82 2026/06/04 05:08:20 extend-hours -0.01000000 -0.54945055 Neonode Inc. Common Stock 0.00 1.75 1.72 0.00 0.00
neov 1.95 1.95 2026/06/04 05:02:49 extend-hours 0 0 NeoVolta Inc. Common Stock 0.00 2.12 2.10 0.00 0.00
nesr 26.00 25.00 2026/06/04 04:38:08 extend-hours 0.20000000 0.80000000 National Energy Services Reunited Corp. Ordinary Shares 0.00 24.86 24.63 0.00 0.00
net 259.00 265.33 2026/06/04 05:39:13 extend-hours -8.10000000 -3.05280217 Cloudflare Inc. Class A common stock par value $0.001 per share 0.00 265.99 248.03 0.00 0.00
newt 12.80 13.56 2026/06/04 04:00:03 extend-hours -0.99000000 -7.30088496 NewtekOne Inc. Common Stock 0.00 13.21 13.62 0.00 0.00
next 8.57 8.36 2026/06/04 04:08:15 extend-hours 0.13000000 1.55502392 NextDecade Corporation Common Stock 0.00 8.43 8.18 0.00 0.00
nfe 0.51 0.50 2026/06/04 05:17:59 extend-hours 0.01140000 2.27908836 New Fortress Energy Inc. Class A Common Stock 0.00 0.52 0.56 0.00 0.00
nfxl 21.33 20.81 2026/06/04 05:39:39 extend-hours 0.54000000 2.59490630 Direxion Daily NFLX Bull 2X Shares 0.00 21.29 22.67 0.00 0.00
nfxs 18.84 19.12 2026/06/04 05:15:27 extend-hours -0.13800000 -0.72183283 Direxion Daily NFLX Bear 1X Shares 0.00 18.95 18.36 0.00 0.00
ngg 81.18 80.23 2026/06/04 04:27:50 extend-hours 1.03000000 1.28380905 National Grid PLC 0.00 80.95 82.26 0.00 0.00
nhi 69.31 71.04 2026/06/04 04:58:36 extend-hours -1.57000000 -2.21002252 National Health Investors 0.00 71.42 73.28 0.00 0.00
nice 94.07 94.91 2026/06/04 05:34:39 extend-hours -0.91000000 -0.95880308 NICE Ltd 0.00 95.49 94.13 0.00 0.00
nivf 0.84 0.84 2026/06/04 05:35:01 extend-hours -0.00385000 -0.45770671 NewGenIvf Group Limited Class A ordinary shares 0.00 0.89 0.92 0.00 0.00
nixx 0.74 0.74 2026/06/04 05:35:21 extend-hours -0.02070000 -2.79691934 Nixxy Inc. Common Stock 0.00 0.73 0.73 0.00 0.00
nke 44.03 43.81 2026/06/04 05:39:44 extend-hours 0.20000000 0.45651678 Nike Inc. 0.00 43.65 45.44 0.00 0.00
nksh 36.00 34.00 2026/06/04 04:05:54 extend-hours 0.15000000 0.44117647 National Bankshares Inc/VA 0.00 35.26 34.89 0.00 0.00
nktr 59.06 59.23 2026/06/04 05:15:24 extend-hours -0.18000000 -0.30390005 Nektar Therapeutics 0.00 58.79 63.54 0.00 0.00
nly 21.21 21.17 2026/06/04 04:23:18 extend-hours 0.05000000 0.23618328 Annaly Capital Management. Inc. 0.00 21.29 21.53 0.00 0.00
nmfc 7.92 7.83 2026/06/04 04:27:49 extend-hours -0.06000000 -0.76628352 NEW MOUNTAIN FINANCE CORPORATION 0.00 7.90 8.02 0.00 0.00
nmr 8.37 8.42 2026/06/04 04:51:34 extend-hours 0.01000000 0.11876485 Nomura Holdings Inc 0.00 8.39 8.16 0.00 0.00
nmra 1.74 1.74 2026/06/04 05:24:33 extend-hours 0 0 Neumora Therapeutics Inc. Common Stock 0.00 1.77 1.83 0.00 0.00
nne 25.68 26.37 2026/06/04 05:39:12 extend-hours -0.61000000 -2.31323474 Nano Nuclear Energy Inc. Common Stock 0.00 28.66 28.48 0.00 0.00
nnox 1.84 1.87 2026/06/04 05:24:55 extend-hours -0.02000000 -1.06951872 NANO-X IMAGING LTD Ordinary Shares 0.00 1.87 1.93 0.00 0.00
noc 531.00 533.54 2026/06/04 05:20:34 extend-hours -9.64000000 -1.80679987 Northrop Grumman Corp. 0.00 536.03 547.59 0.00 0.00
nodk 15.30 14.36 2026/06/04 05:31:15 extend-hours 0.09000000 0.62674095 NI Holdings Inc. 0.00 14.34 14.16 0.00 0.00
nok 15.80 16.73 2026/06/04 05:39:47 extend-hours -0.92000000 -5.49910341 Nokia Corporation 0.00 16.91 15.78 0.00 0.00
notv 0.12 0.12 2026/06/04 05:26:50 extend-hours -0.00470000 -3.92648287 Inotiv Inc. Common Stock 0.00 0.19 0.28 0.00 0.00
novt 166.00 168.35 2026/06/04 05:20:39 extend-hours -1.59000000 -0.94448900 Novanta Inc. Common Stock 0.00 169.77 163.45 0.00 0.00
now 119.84 117.90 2026/06/04 05:39:46 extend-hours 1.81000000 1.53519932 SERVICENOW INC. 0.00 123.61 119.84 0.00 0.00
npwr 1.89 1.90 2026/06/04 04:49:17 extend-hours -0.01000000 -0.52631579 NET Power Inc. 0.00 2.10 2.03 0.00 0.00
nrc 19.04 19.58 2026/06/04 04:00:00 extend-hours -0.55000000 -2.80898876 National Research Corporation Common Stock (Delaware) 0.00 0.00 19.63 0.00 0.00
nrg 133.80 133.76 2026/06/04 04:51:00 extend-hours 0.04000000 0.02990431 NRG Energy Inc. 0.00 0.00 134.51 0.00 0.00
nrgv 5.75 5.86 2026/06/04 05:05:03 extend-hours -0.01000000 -0.17064846 Energy Vault Holdings Inc. 0.00 5.97 5.43 0.00 0.00
nrxp 4.06 4.05 2026/06/04 05:05:03 extend-hours 0.01000000 0.24691358 NRX Pharmaceuticals Inc. Common Stock 0.00 3.61 4.48 0.00 0.00
nsc 307.04 307.82 2026/06/04 04:23:37 extend-hours -2.44000000 -0.79267104 Norfolk Southern Corp. 0.00 309.40 309.86 0.00 0.00
ntap 179.00 181.08 2026/06/04 05:22:43 extend-hours -2.08000000 -1.14866357 NetApp Inc 0.00 177.47 165.77 0.00 0.00
ntcl 1.74 1.76 2026/06/04 05:31:16 extend-hours -0.09000000 -5.11363636 NETCLASS TECHNOLOGY INC Class A Ordinary Shares 0.00 1.61 1.15 0.00 0.00
ntes 123.02 124.00 2026/06/04 05:37:34 extend-hours -2.25 -1.81451613 NetEase inc. 0.00 123.44 123.60 0.00 0.00
ntic 8.37 7.95 2026/06/04 04:10:08 extend-hours 0.01000000 0.12578616 Northern Technologies International Corp. 0.00 8.00 8.01 0.00 0.00
ntla 12.99 13.02 2026/06/04 05:21:44 extend-hours -0.04000000 -0.30721966 Intellia Therapeutics Inc 0.00 12.99 13.48 0.00 0.00
ntnx 52.45 53.04 2026/06/04 05:29:05 extend-hours -0.67000000 -1.26319759 Nutanix Inc. Class A Common Stock 0.00 53.92 52.04 0.00 0.00
ntr 68.81 68.50 2026/06/04 05:08:20 extend-hours 0.31000000 0.45255474 Nutrien Ltd. Common Shares 0.00 69.22 69.10 0.00 0.00
ntra 211.85 209.47 2026/06/04 05:39:42 extend-hours -0.09000000 -0.04296661 Natera Inc. Common Stock 0.00 210.23 213.86 0.00 0.00
nu 11.65 11.64 2026/06/04 05:39:05 extend-hours 0.02000000 0.17182131 Nu Holdings Ltd. 0.00 11.63 12.56 0.00 0.00
nue 257.74 257.18 2026/06/04 05:40:03 extend-hours 0.54000000 0.20996967 Nucor Corporation buy 0.00 258.50 251.14 0.00 0.00
nuvb 4.80 4.72 2026/06/04 04:56:27 extend-hours 0.06000000 1.27118644 Nuvation Bio Inc. 0.00 4.74 4.79 0.00 0.00
nuvl 90.68 90.18 2026/06/04 05:21:41 extend-hours 0 0 Nuvalent Inc. Class A Common Stock 0.00 91.19 100.33 0.00 0.00
nuwe 0.53 0.49 2026/06/04 05:38:12 extend-hours 0.00270000 0.55612770 Nuwellis Inc. Common Stock 0.00 0.57 0.70 0.00 0.00
nvax 10.15 10.20 2026/06/04 04:40:22 extend-hours -0.08000000 -0.78431373 Novavax Inc 0.00 10.12 10.52 0.00 0.00
nvcr 15.46 15.64 2026/06/04 05:22:57 extend-hours 0.27000000 1.72634271 NovoCure Limited Ordinary Shares 0.00 15.51 16.52 0.00 0.00
nvda 212.98 214.75 2026/06/04 05:40:03 extend-hours -1.85000000 -0.86146682 Nvidia Corp 0.00 222.30 217.03 0.00 0.00
nvdd 32.50 32.19 2026/06/04 05:35:43 extend-hours 0.29000000 0.90090090 Direxion Daily NVDA Bear 1X Shares 0.00 31.58 32.01 0.00 0.00
nvec 106.70 110.02 2026/06/04 05:26:52 extend-hours -3.15000000 -2.86311580 NVE Corp 0.00 111.12 102.94 0.00 0.00
nvmi 515.55 530.04 2026/06/04 05:29:35 extend-hours -12.04000000 -2.27152668 Nova Ltd. Ordinary Shares 0.00 522.68 508.94 0.00 0.00
nvni 1.09 1.05 2026/06/04 05:00:13 extend-hours 0.09000000 8.57142857 Nvni Group Limited Ordinary Shares 0.00 1.14 1.16 0.00 0.00
nvo 42.60 42.00 2026/06/04 05:39:44 extend-hours 0.60000000 1.42857143 Novo-Nordisk A/S 0.00 42.88 44.53 0.00 0.00
nvr 6,119.40 6,140.00 2026/06/04 05:32:50 extend-hours -61.55000000 -1.00244300 NVR Inc. 0.00 0.00 6,133.14 0.00 0.00
nvs 145.32 143.66 2026/06/04 05:12:23 extend-hours 1.70000000 1.18334958 Novartis AG 0.00 142.78 147.56 0.00 0.00
nvt 173.57 176.39 2026/06/04 05:25:36 extend-hours -4.04000000 -2.29037927 nVent Electric plc Ordinary Shares 0.00 172.62 168.92 0.00 0.00
nvts 28.63 30.84 2026/06/04 05:39:47 extend-hours -2.24000000 -7.26329442 Navitas Semiconductor Corporation Common Stock 0.00 27.91 26.94 0.00 0.00
nwbi 13.86 13.80 2026/06/04 04:21:18 extend-hours 0.06000000 0.43478261 Northwest Bancshares Inc 0.00 13.93 14.02 0.00 0.00
nwl 3.46 3.25 2026/06/04 05:37:22 extend-hours 0.19590000 6.02769231 Newell Brands Inc. 0.00 3.31 3.43 0.00 0.00
nws 29.93 29.82 2026/06/04 05:20:41 extend-hours 0.15000000 0.50301811 News Corporation Class B Common Stock 0.00 29.76 30.19 0.00 0.00
nxe 11.19 11.34 2026/06/04 05:34:52 extend-hours -0.18000000 -1.58730159 NexGen Energy Ltd. 0.00 12.05 11.54 0.00 0.00
nxpi 324.31 321.88 2026/06/04 05:39:46 extend-hours -1.71000000 -0.53125388 NXP Semiconductors N.V. buy 0.00 321.95 323.09 0.00 0.00
nxt 142.80 146.47 2026/06/04 05:24:04 extend-hours -0.62000000 -0.42329487 Nextracker Inc. Class A Common Stock 0.00 148.28 145.17 0.00 0.00
nxtt 1.55 1.57 2026/06/04 05:32:15 extend-hours -0.07000000 -4.45859873 Next Technology Holding Inc. Ordinary Shares 0.00 1.54 1.47 0.00 0.00
o 60.28 59.72 2026/06/04 05:39:44 extend-hours 0.58000000 0.97119893 Realty Income Corporation 0.00 60.06 60.82 0.00 0.00
obdc 10.93 10.95 2026/06/04 04:51:18 extend-hours -0.02000000 -0.18264840 Blue Owl Capital Corporation 0.00 11.10 11.23 0.00 0.00
occ 12.81 14.02 2026/06/04 05:34:15 extend-hours -1.21000000 -8.63052782 Optical Cable Corp. 0.00 15.88 14.35 0.00 0.00
occi 3.26 3.25 2026/06/04 05:03:53 extend-hours -0.04000000 -1.23076923 OFS Credit Company Inc. Common Stock 0.00 3.34 3.32 0.00 0.00
ocfc 19.20 17.35 2026/06/04 04:40:12 extend-hours 0.09000000 0.51873199 OceanFirst Financial Corp 0.00 17.64 18.38 0.00 0.00
ocg 1.79 1.92 2026/06/04 05:19:51 extend-hours -0.06000000 -3.12500000 Oriental Culture Holding LTD Ordinary Shares 0.00 1.87 1.89 0.00 0.00
ocs 12.52 13.14 2026/06/04 04:59:30 extend-hours 0.01000000 0.07610350 Oculis Holding AG Ordinary shares 0.00 12.32 20.23 0.00 0.00
ocul 8.37 8.35 2026/06/04 05:37:04 extend-hours 0.02000000 0.23952096 Ocular Therapeutix Inc. 0.00 8.25 8.70 0.00 0.00
odfl 238.39 235.00 2026/06/04 04:00:00 extend-hours 8.83000000 3.75744681 Old Dominion Freight Line 0.00 232.87 226.01 0.00 0.00
oesx 9.59 9.12 2026/06/04 04:49:38 extend-hours 0.48000000 5.26315789 Orion Energy Systems Inc. 0.00 9.22 9.75 0.00 0.00
ofix 9.80 9.63 2026/06/04 04:48:35 extend-hours 0.01000000 0.10384216 Orthofix Medical Inc. Common Stock (DE) 0.00 9.66 9.44 0.00 0.00
oflx 30.02 30.07 2026/06/04 04:40:01 extend-hours -0.84000000 -2.79394645 Omega Flex Inc. 0.00 29.87 30.30 0.00 0.00
ogi 1.07 1.10 2026/06/04 05:11:23 extend-hours 0.02860000 2.60000000 Organigram Holdings Inc. Common Shares 0.00 1.09 1.11 0.00 0.00
ogn 13.37 13.40 2026/06/04 05:25:56 extend-hours -0.02850000 -0.21268657 Organon & Co. 0.00 13.39 13.37 0.00 0.00
ogs 76.81 76.80 2026/06/04 04:22:59 extend-hours 0.11000000 0.14322917 ONE GAS INC. 0.00 77.47 78.34 0.00 0.00
ois 8.62 8.62 2026/06/04 04:44:14 extend-hours -0.17000000 -1.97215777 OIL STATES INTERNATIONAL INC. 0.00 8.57 8.47 0.00 0.00
oke 87.40 86.77 2026/06/04 05:14:23 extend-hours 0.68000000 0.78368100 Oneok Inc. 0.00 88.06 86.57 0.00 0.00
oklo 63.44 65.21 2026/06/04 05:39:45 extend-hours -1.71000000 -2.62229719 Oklo Inc. 0.00 69.41 67.97 0.00 0.00
okta 122.15 124.65 2026/06/04 05:30:37 extend-hours -2.15000000 -1.72482952 Okta Inc. Class A Common Stock 0.00 129.79 117.90 0.00 0.00
olb 0.47 0.45 2026/06/04 04:47:45 extend-hours 0.02050000 4.55555556 The OLB Group Inc. Common Stock 0.00 0.46 0.46 0.00 0.00
oled 90.00 90.84 2026/06/04 05:01:48 extend-hours -0.82000000 -0.90268604 Universal Display Corp 0.00 91.03 92.96 0.00 0.00
olli 79.85 78.10 2026/06/04 05:17:19 extend-hours 0.70000000 0.89628681 Ollie's Bargain Outlet Holdings Inc. Common Stock 0.00 80.89 80.39 0.00 0.00
olma 10.46 10.66 2026/06/04 04:22:27 extend-hours -0.21000000 -1.96998124 Olema Pharmaceuticals Inc. Common Stock 0.00 10.65 12.14 0.00 0.00
omc 74.40 75.31 2026/06/04 04:26:58 extend-hours -1.48000000 -1.96521046 Omnicom Group Inc. 0.00 74.77 74.44 0.00 0.00
omcl 41.55 42.10 2026/06/04 04:41:11 extend-hours -0.02000000 -0.04750594 Omnicell Inc 0.00 41.47 43.06 0.00 0.00
omer 10.03 10.16 2026/06/04 04:40:51 extend-hours -0.11000000 -1.08267717 Omeros Corporation 0.00 10.40 10.85 0.00 0.00
omex 1.06 1.10 2026/06/04 04:14:56 extend-hours -0.04560000 -4.14545455 Odyssey Marine Exploration Inc 0.00 1.14 1.13 0.00 0.00
omh 0.80 0.71 2026/06/04 05:39:45 extend-hours 0.05990000 8.43661972 Ohmyhome Limited Ordinary Shares 0.00 0.74 0.82 0.00 0.00
on 128.00 133.93 2026/06/04 05:40:05 extend-hours -4.93000000 -3.68102740 ON Semiconductor Corp buy 0.00 129.44 125.19 0.00 0.00
onco 1.07 1.09 2026/06/04 05:32:21 extend-hours -0.02000000 -1.83486239 Onconetix Inc. Common Stock 0.00 1.13 1.16 0.00 0.00
oncy 0.93 0.88 2026/06/04 04:50:56 extend-hours 0.04000000 4.54545455 Oncolytics Biotech Inc. Common Shares 0.00 0.92 0.96 0.00 0.00
onds 11.20 11.61 2026/06/04 05:40:04 extend-hours -0.38000000 -3.27304048 Ondas Holdings Inc. Common Stock 0.00 13.19 12.86 0.00 0.00
oneg 0.88 0.90 2026/06/04 04:00:03 extend-hours -0.03870000 -4.30000000 OneConstruction Group Limited Ordinary Shares 0.00 0.91 0.91 0.00 0.00
onl 2.97 2.94 2026/06/04 04:19:45 extend-hours -0.07000000 -2.38095238 Orion Office REIT Inc. 0.00 3.01 2.96 0.00 0.00
onon 37.56 37.52 2026/06/04 05:38:39 extend-hours 0.10000000 0.26652452 On Holding AG 0.00 38.33 39.63 0.00 0.00
onto 272.00 279.98 2026/06/04 05:33:41 extend-hours -7.98000000 -2.85020359 Onto Innovation Inc. 0.00 280.51 265.94 0.00 0.00
opbk 13.90 13.99 2026/06/04 04:52:34 extend-hours -0.48000000 -3.43102216 OP Bancorp Common Stock 0.00 13.83 14.01 0.00 0.00
opch 20.52 20.54 2026/06/04 04:35:05 extend-hours -0.28990000 -1.41139241 Option Care Health Inc. Common Stock 0.00 20.41 20.90 0.00 0.00
open 4.84 4.87 2026/06/04 05:39:03 extend-hours -0.03500000 -0.71868583 Opendoor Technologies Inc Common Stock 0.00 5.17 5.08 0.00 0.00
opfi 8.14 8.00 2026/06/04 05:00:14 extend-hours 0.05000000 0.62500000 OppFi Inc. 0.00 8.17 8.36 0.00 0.00
optx 12.01 12.63 2026/06/04 05:38:40 extend-hours -0.62000000 -4.90894695 Syntec Optics Holdings Inc. Class A Common Stock 0.00 13.00 11.49 0.00 0.00
ora 143.00 145.10 2026/06/04 05:39:07 extend-hours -2.10000000 -1.44727774 Ormat Technologies Inc. 0.00 145.13 140.22 0.00 0.00
orc 6.63 6.60 2026/06/04 05:36:28 extend-hours 0.02720000 0.41212121 Orchid Island Capital Inc. 0.00 6.69 6.80 0.00 0.00
orcl 224.91 230.33 2026/06/04 05:40:06 extend-hours -5.33620000 -2.31676291 Oracle Corp 0.00 236.30 223.61 0.00 0.00
oric 7.83 7.84 2026/06/04 05:40:28 extend-hours -0.14000000 -1.78571429 Oric Pharmaceuticals Inc. Common Stock 0.00 7.56 8.25 0.00 0.00
orka 56.82 57.20 2026/06/04 05:03:13 extend-hours -0.38000000 -0.66433566 Oruka Therapeutics Inc. Common Stock 0.00 55.52 56.82 0.00 0.00
orkt 1.35 1.34 2026/06/04 05:02:20 extend-hours 0.01000000 0.74626866 Orangekloud Technology Inc. Class A Ordinary Shares 0.00 1.47 1.25 0.00 0.00
orly 88.96 87.38 2026/06/04 05:39:04 extend-hours 1.14000000 1.30464637 O'Reilly Automotive Inc. 0.00 86.61 87.45 0.00 0.00
orn 14.80 14.09 2026/06/04 05:08:05 extend-hours -0.19000000 -1.34847410 Orion Group Holdings Inc 0.00 14.08 14.01 0.00 0.00
oscr 20.80 20.50 2026/06/04 05:39:16 extend-hours 0.29000000 1.41463415 Oscar Health Inc. 0.00 20.68 21.88 0.00 0.00
oss 18.04 19.02 2026/06/04 05:39:06 extend-hours -1.02000000 -5.36277603 One Stop Systems Inc. Common Stock 0.00 19.68 18.54 0.00 0.00
otis 70.64 69.92 2026/06/04 05:16:09 extend-hours 0.29000000 0.41475973 Otis Worldwide Corporation 0.00 70.61 70.68 0.00 0.00
otlk 0.80 0.81 2026/06/04 05:38:17 extend-hours -0.00980000 -1.21017535 Outlook Therapeutics Inc. Common Stock 0.00 0.81 0.75 0.00 0.00
oust 41.76 43.96 2026/06/04 05:40:03 extend-hours -2.11000000 -4.79981802 Ouster Inc. 0.00 45.28 44.41 0.00 0.00
ovbc 47.59 48.10 2026/06/04 05:09:20 extend-hours -1.47500000 -3.06652807 Ohio Valley Banc Corp 0.00 47.97 48.33 0.00 0.00
owl 9.68 9.69 2026/06/04 05:33:09 extend-hours -0.02000000 -0.20639835 Blue Owl Capital Inc. 0.00 9.73 10.11 0.00 0.00
oxsq 1.38 1.35 2026/06/04 05:35:29 extend-hours 0.03000000 2.22222222 Oxford Square Capital Corp. 0.00 1.39 1.36 0.00 0.00
oxy 59.68 59.64 2026/06/04 05:40:30 extend-hours -0.14000000 -0.23474178 Occidental Petroleum Corporation 0.00 59.89 58.19 0.00 0.00
paas 53.19 52.59 2026/06/04 05:30:06 extend-hours 0.43000000 0.81764594 Pan American Silver Corp. 0.00 54.03 54.83 0.00 0.00
pacb 1.57 1.58 2026/06/04 04:09:49 extend-hours -0.01000000 -0.63291139 Pacific Biosciences of California Inc. 0.00 1.56 1.50 0.00 0.00
pack 6.85 6.95 2026/06/04 05:21:02 extend-hours -0.21000000 -3.02158273 Ranpak Holdings Corp. 0.00 7.17 6.97 0.00 0.00
pacs 36.45 37.01 2026/06/04 05:39:09 extend-hours -0.41000000 -1.10780870 PACS Group Inc. 0.00 37.16 37.25 0.00 0.00
pahc 31.50 31.79 2026/06/04 04:27:52 extend-hours 0.01000000 0.03145643 Phibro Animal Health Corporation Class A 0.00 30.07 30.88 0.00 0.00
panw 273.25 280.43 2026/06/04 05:38:38 extend-hours -6.58000000 -2.34639661 Palo Alto Networks Inc. Common Stock 0.00 283.76 277.90 0.00 0.00
par 14.11 15.00 2026/06/04 05:38:57 extend-hours -1.11000000 -7.40000000 PAR Technology Corp. 0.00 14.82 15.27 0.00 0.00
path 11.54 11.67 2026/06/04 05:40:29 extend-hours -0.13000000 -1.11396744 UiPath Inc. 0.00 11.85 11.89 0.00 0.00
patk 91.55 89.37 2026/06/04 04:00:01 extend-hours -0.01000000 -0.01118944 Patrick Industries Inc 0.00 90.70 91.45 0.00 0.00
pavs 1.03 1.04 2026/06/04 04:16:36 extend-hours -0.01000000 -0.96153846 Paranovus Entertainment Technology Ltd. Class A Ordinary Shares 0.00 1.03 1.08 0.00 0.00
payc 138.28 142.60 2026/06/04 05:05:49 extend-hours -6.44000000 -4.51612903 PAYCOM SOFTWARE INC. 0.00 139.75 139.63 0.00 0.00
payo 5.09 5.09 2026/06/04 04:51:11 extend-hours 0 0 Payoneer Global Inc. Common Stock 0.00 5.12 5.18 0.00 0.00
payx 98.96 99.61 2026/06/04 05:17:56 extend-hours -3.42100000 -3.43439414 Paychex Inc 0.00 98.88 98.11 0.00 0.00
pbh 45.90 45.54 2026/06/04 05:40:32 extend-hours -0.39000000 -0.85638999 Prestige Consumer Healthcare Inc. 0.00 45.21 46.87 0.00 0.00
pbm 3.99 3.95 2026/06/04 05:33:10 extend-hours 0.12300000 3.11392405 Psyence Biomedical Ltd. Common Shares 0.00 4.27 4.21 0.00 0.00
pbr.a 16.30 16.25 2026/06/04 04:46:47 extend-hours 0.07000000 0.43076923 Petroleo Brasileiro S.A.-Petrobras 0.00 16.62 16.76 0.00 0.00
pbr 18.18 18.19 2026/06/04 05:33:41 extend-hours -0.01000000 -0.05497526 PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) 0.00 18.60 18.76 0.00 0.00
pcar 115.21 113.30 2026/06/04 05:39:46 extend-hours 2.22000000 1.95939982 Paccar Inc 0.00 115.24 112.05 0.00 0.00
pcb 24.98 24.40 2026/06/04 05:29:07 extend-hours -0.52000000 -2.13114754 PCB Bancorp Common Stock 0.00 24.11 24.47 0.00 0.00
pcg 17.00 16.85 2026/06/04 05:30:05 extend-hours 0.05000000 0.29673591 PG&E Corporation 0.00 16.81 16.47 0.00 0.00
pcor 51.01 50.65 2026/06/04 05:33:41 extend-hours 0.41000000 0.80947680 Procore Technologies Inc. 0.00 50.73 50.37 0.00 0.00
pct 13.85 13.63 2026/06/04 04:00:00 extend-hours 0.14000000 1.02714600 PureCycle Technologies Inc. Common stock 0.00 13.06 12.67 0.00 0.00
pcty 112.82 112.82 2026/06/04 05:40:06 extend-hours -0.01000000 -0.00886368 Paylocity Holding Corporation Common Stock 0.00 112.64 114.59 0.00 0.00
pdfs 54.02 55.57 2026/06/04 05:35:22 extend-hours -0.97990000 -1.76336153 PDF Solutions Inc 0.00 55.05 51.15 0.00 0.00
pdsb 1.08 1.08 2026/06/04 04:26:40 extend-hours 0.03000000 2.77777778 PDS Biotechnology Corporation Common Stock 0.00 1.14 1.11 0.00 0.00
pdyn 7.56 7.81 2026/06/04 05:37:21 extend-hours -0.25 -3.20102433 Palladyne AI Corp. Common Stock 0.00 8.25 8.29 0.00 0.00
pega 35.00 35.11 2026/06/04 04:59:48 extend-hours -0.11000000 -0.31330105 Pegasystems Inc 0.00 35.15 35.47 0.00 0.00
peng 65.21 71.41 2026/06/04 05:40:33 extend-hours -5.39000000 -7.54796247 Penguin Solutions Inc. Ordinary Shares 0.00 68.91 60.56 0.00 0.00
pep 144.32 142.54 2026/06/04 05:37:23 extend-hours 1.78000000 1.24877227 PepsiCo Inc. 0.00 142.52 144.18 0.00 0.00
pepg 1.42 1.42 2026/06/04 05:36:51 extend-hours -0.00250000 -0.17605634 PepGen Inc. Common Stock 0.00 1.44 1.48 0.00 0.00
peri 7.90 8.05 2026/06/04 05:31:09 extend-hours -0.14000000 -1.73913043 Perion Network Ltd. 0.00 8.01 8.34 0.00 0.00
pets 1.99 2.06 2026/06/04 05:00:10 extend-hours -0.36000000 -17.47572816 PetMed Express Inc. 0.00 1.96 2.12 0.00 0.00
petz 1.01 1.18 2026/06/04 05:29:07 extend-hours -0.16000000 -13.55932203 TDH Holdings Inc. Common Shares 0.00 1.16 1.18 0.00 0.00
pfbc 93.91 95.48 2026/06/04 05:30:04 extend-hours -2.11000000 -2.20988689 Preferred Bank 0.00 94.56 95.04 0.00 0.00
pfe 25.50 25.34 2026/06/04 05:40:38 extend-hours 0.15000000 0.59194949 Pfizer Inc. 0.00 25.49 25.87 0.00 0.00
pflt 8.10 8.05 2026/06/04 04:44:32 extend-hours 0.04000000 0.49689441 PennantPark Floating Rate Capital Ltd. 0.00 8.20 8.23 0.00 0.00
pg 141.55 140.19 2026/06/04 05:22:44 extend-hours 1.01000000 0.72045082 Procter & Gamble Company 0.00 141.43 143.26 0.00 0.00
pgr 195.96 195.79 2026/06/04 05:40:30 extend-hours -3.36000000 -1.71616825 Progressive Corporation 0.00 195.86 194.32 0.00 0.00
pgy 13.97 13.96 2026/06/04 05:37:03 extend-hours 0.01000000 0.07163324 Pagaya Technologies Ltd. Class A Ordinary Shares 0.00 14.52 14.57 0.00 0.00
ph 855.99 850.76 2026/06/04 05:40:30 extend-hours 2.45000000 0.28797781 Parker-Hannifin Corporation 0.00 849.07 844.38 0.00 0.00
phio 1.09 1.12 2026/06/04 04:09:49 extend-hours 0 0 Phio Pharmaceuticals Corp. Common Stock 0.00 1.10 1.12 0.00 0.00
phr 9.75 10.18 2026/06/04 04:34:19 extend-hours -0.71000000 -6.97445972 Phreesia Inc. 0.00 9.71 9.86 0.00 0.00
phun 1.87 1.95 2026/06/04 04:00:03 extend-hours -0.04000000 -2.05128205 Phunware Inc. Common Stock 0.00 1.93 2.00 0.00 0.00
piii 9.85 12.63 2026/06/04 04:41:56 extend-hours -2.94000000 -23.27790974 P3 Health Partners Inc. Common Stock 0.00 11.33 13.44 0.00 0.00
pins 20.58 20.67 2026/06/04 05:35:26 extend-hours 0 0 Pinterest Inc. Class A Common Stock 0.00 20.57 20.59 0.00 0.00
pkg 225.00 223.22 2026/06/04 05:17:52 extend-hours -0.44000000 -0.19711495 Packaging Corp of America 0.00 225.20 221.06 0.00 0.00
pl 43.90 43.13 2026/06/04 05:40:54 extend-hours 0.73000000 1.69255738 Planet Labs PBC 0.00 46.39 48.45 0.00 0.00
plab 31.00 32.11 2026/06/04 05:38:54 extend-hours -1.11000000 -3.45686702 Photronics Inc 0.00 33.15 36.19 0.00 0.00
plce 3.43 3.62 2026/06/04 04:41:08 extend-hours -0.20000000 -5.52486188 Children's Place Inc. 0.00 3.55 3.97 0.00 0.00
pld 143.35 139.29 2026/06/04 05:11:22 extend-hours 1.79000000 1.28508866 PROLOGIS INC. 0.00 141.54 142.83 0.00 0.00
plmr 101.42 103.97 2026/06/04 04:00:00 extend-hours -3.26000000 -3.13551986 Palomar Holdings Inc. Common stock 0.00 101.91 106.60 0.00 0.00
plnt 49.50 52.76 2026/06/04 04:00:01 extend-hours -2.31000000 -4.37831691 Planet Fitness Inc. 0.00 51.16 52.62 0.00 0.00
plow 45.09 45.30 2026/06/04 04:18:56 extend-hours -0.48000000 -1.05960265 DOUGLAS DYNAMICS INC. 0.00 45.07 44.75 0.00 0.00
pltd 7.34 7.40 2026/06/04 05:36:47 extend-hours -0.06000000 -0.81081081 Direxion Daily PLTR Bear 1X Shares 0.00 7.17 7.21 0.00 0.00
pltr 143.23 142.20 2026/06/04 05:40:38 extend-hours 1.04000000 0.73136428 Palantir Technologies Inc. Class A Common Stock 0.00 147.36 148.03 0.00 0.00
pltu 39.46 38.93 2026/06/04 05:40:07 extend-hours 0.64220000 1.64962754 Direxion Daily PLTR Bull 2X Shares 0.00 41.90 42.75 0.00 0.00
plug 3.64 3.69 2026/06/04 05:40:37 extend-hours -0.05000000 -1.35501355 Plug Power Inc. 0.00 3.96 4.00 0.00 0.00
plut 3.43 3.01 2026/06/04 04:09:49 extend-hours -0.04800000 -1.59468439 Plutus Financial Group Limited Ordinary Shares 0.00 3.01 3.12 0.00 0.00
plxs 286.00 280.60 2026/06/04 05:17:37 extend-hours 7.43000000 2.64789736 Plexus Corp 0.00 286.27 274.00 0.00 0.00
pm 178.96 175.94 2026/06/04 05:22:58 extend-hours 1.35000000 0.76730704 Philip Morris International Inc. 0.00 176.05 176.91 0.00 0.00
pmax 2.20 2.35 2026/06/04 05:30:34 extend-hours -0.22000000 -9.36170213 Powell Max Limited Class A Ordinary Shares 0.00 2.40 2.54 0.00 0.00
pmm 6.39 6.24 2026/06/04 05:37:35 extend-hours -0.03000000 -0.48076923 Putnam Managed Municipal Income 0.00 6.22 6.24 0.00 0.00
pmvp 1.16 1.16 2026/06/04 04:00:00 extend-hours 0 0 PMV Pharmaceuticals Inc 0.00 1.16 1.19 0.00 0.00
pnbk 1.04 1.05 2026/06/04 04:49:00 extend-hours -0.01000000 -0.95238095 Patriot National Bancorp Inc 0.00 1.06 1.09 0.00 0.00
pnc 219.57 219.66 2026/06/04 04:20:08 extend-hours -2.73000000 -1.24282983 PNC Financial Services Group 0.00 218.53 219.57 0.00 0.00
pnnt 3.92 3.95 2026/06/04 04:00:00 extend-hours -0.08000000 -2.02531646 Pennant Investment Corp 0.00 3.89 3.92 0.00 0.00
pnr 71.98 71.80 2026/06/04 05:04:42 extend-hours 0.19000000 0.26462396 Pentair plc 0.00 71.27 71.34 0.00 0.00
podd 144.59 144.47 2026/06/04 05:04:42 extend-hours 1.26000000 0.87215339 Insulet Corporation 0.00 142.48 144.46 0.00 0.00
poet 14.31 15.38 2026/06/04 05:40:38 extend-hours -0.95000000 -6.17685306 POET Technologies Inc. Common Shares 0.00 13.99 13.44 0.00 0.00
pool 181.77 181.06 2026/06/04 05:17:52 extend-hours 1.09000000 0.60201038 Pool Corporation 0.00 178.33 181.53 0.00 0.00
powi 82.80 84.99 2026/06/04 05:38:39 extend-hours -2.19000000 -2.57677374 Power Integrations Inc 0.00 84.41 84.87 0.00 0.00
powl 294.11 299.73 2026/06/04 05:37:35 extend-hours -6.59780000 -2.20124779 Powell Industries Inc 0.00 298.36 292.84 0.00 0.00
ppg 112.21 112.99 2026/06/04 04:26:58 extend-hours -2.25 -1.99132667 PPG Industries Inc. 0.00 112.01 112.69 0.00 0.00
ppih 33.00 32.26 2026/06/04 05:30:34 extend-hours 0 0 Perma-Pipe International Holdings Inc. 0.00 32.63 31.70 0.00 0.00
ppsi 4.71 4.80 2026/06/04 05:22:03 extend-hours -0.09000000 -1.87500000 Pioneer Power Solutions Inc. 0.00 4.88 5.24 0.00 0.00
ppta 25.35 24.77 2026/06/04 05:40:40 extend-hours 0.63000000 2.54339927 Perpetua Resources Corp. Common Shares 0.00 25.59 26.09 0.00 0.00
prax 280.00 259.18 2026/06/04 05:00:13 extend-hours 20.15000000 7.77451964 Praxis Precision Medicines Inc. Common Stock 0.00 267.03 320.72 0.00 0.00
prch 9.80 10.74 2026/06/04 04:50:39 extend-hours -1.07000000 -9.96275605 Porch Group Inc. Common Stock 0.00 10.23 10.50 0.00 0.00
prct 26.05 26.56 2026/06/04 05:19:54 extend-hours -0.96590000 -3.63667169 PROCEPT BioRobotics Corporation Common Stock 0.00 26.28 26.79 0.00 0.00
prfx 1.79 1.86 2026/06/04 04:51:03 extend-hours -0.08000000 -4.30107527 PainReform Ltd. Ordinary Shares 0.00 1.91 1.95 0.00 0.00
prgs 31.96 31.96 2026/06/04 04:48:34 extend-hours 0 0 Progress Software Corp (DE) 0.00 32.90 32.42 0.00 0.00
prop 0.91 0.91 2026/06/04 05:40:06 extend-hours 0.00260000 0.28631208 Prairie Operating Co. Common Stock 0.00 0.95 0.93 0.00 0.00
prso 1.05 1.06 2026/06/04 05:16:08 extend-hours 0 0 Peraso Inc. Common Stock 0.00 1.07 1.09 0.00 0.00
prta 8.97 9.21 2026/06/04 04:08:37 extend-hours -0.27000000 -2.93159609 Prothena Corporation plc Ordinary Shares 0.00 8.90 9.64 0.00 0.00
pru 101.97 101.78 2026/06/04 05:21:44 extend-hours -1.93000000 -1.89624681 Prudential Financial Inc. 0.00 101.39 101.17 0.00 0.00
prva 21.70 20.66 2026/06/04 04:49:19 extend-hours 0.09000000 0.43562439 Privia Health Group Inc. Common Stock 0.00 20.61 21.26 0.00 0.00
przo 0.69 0.73 2026/06/04 05:13:20 extend-hours -0.01140000 -1.56421515 ParaZero Technologies Ltd. Ordinary Shares 0.00 0.73 0.75 0.00 0.00
psa 303.32 298.93 2026/06/04 04:20:08 extend-hours 2.83000000 0.94670993 Public Storage 0.00 303.22 302.91 0.00 0.00
psec 2.27 2.26 2026/06/04 05:21:43 extend-hours 0.00500000 0.22123894 Prospect Capital Corporation 0.00 2.34 2.38 0.00 0.00
psix 39.74 40.42 2026/06/04 05:20:12 extend-hours 0.24130000 0.59698169 Power Solutions International Inc. Common Stock 0.00 40.46 41.11 0.00 0.00
psnl 10.96 10.78 2026/06/04 05:24:58 extend-hours -0.15000000 -1.39146568 Personalis Inc. Common Stock 0.00 10.91 10.86 0.00 0.00
psny 17.51 19.05 2026/06/04 04:00:01 extend-hours -0.23000000 -1.20734908 Gores Guggenheim Inc. Class A Common Stock 0.00 18.73 20.98 0.00 0.00
psx 187.65 184.00 2026/06/04 05:41:07 extend-hours 3.44000000 1.86956522 PHILLIPS 66 0.00 185.28 179.57 0.00 0.00
ptc 140.00 140.86 2026/06/04 05:36:47 extend-hours -2.62000000 -1.86000284 PTC INC 0.00 139.49 141.03 0.00 0.00
ptct 69.18 68.68 2026/06/04 04:11:24 extend-hours 0 0 PTC Therapeutics Inc. 0.00 68.27 70.93 0.00 0.00
ptgx 95.01 95.41 2026/06/04 05:21:44 extend-hours 0 0 Protagonist Therapeutics Inc 0.00 94.05 97.32 0.00 0.00
ptle 5.56 5.15 2026/06/04 05:29:33 extend-hours 0.53000000 10.29126214 PTL LTD Ordinary Shares 0.00 5.31 5.04 0.00 0.00
pton 6.03 6.00 2026/06/04 05:32:52 extend-hours -0.02000000 -0.33333333 Peloton Interactive Inc. Class A Common Stock 0.00 6.17 6.21 0.00 0.00
puk 26.71 28.56 2026/06/04 05:38:56 extend-hours -1.85000000 -6.47759104 PRUDENTIAL PLC ADS (REP 2 ORD SHARES) 0.00 28.75 29.11 0.00 0.00
pvh 76.47 98.00 2026/06/04 05:33:08 extend-hours -22 -22.44897959 PVH Corp. 0.00 98.61 95.95 0.00 0.00
pwr 713.90 715.67 2026/06/04 05:34:53 extend-hours -1.67000000 -0.23334777 Quanta Services Inc. buy 0.00 712.40 714.76 0.00 0.00
pypl 42.97 42.61 2026/06/04 05:40:06 extend-hours 0.37000000 0.86834077 PayPal Holdings Inc. Common Stock 0.00 43.74 44.22 0.00 0.00
pzza 32.00 31.89 2026/06/04 05:39:14 extend-hours -0.19550000 -0.61314098 Papa John's International Inc 0.00 31.64 33.29 0.00 0.00
qbts 26.47 27.55 2026/06/04 05:40:55 extend-hours -1.04000000 -3.77495463 D-Wave Quantum Inc. 0.00 28.87 28.98 0.00 0.00
qcom 238.10 250.01 2026/06/04 05:41:08 extend-hours -11.01000000 -4.40382385 Qualcomm Inc 0.00 241.81 241.22 0.00 0.00
qdel 13.41 13.60 2026/06/04 05:26:50 extend-hours 0 0 QuidelOrtho Corporation Common Stock 0.00 13.17 13.06 0.00 0.00
qmco 14.54 15.95 2026/06/04 05:31:56 extend-hours -1.45000000 -9.09090909 Quantum Corporation 0.00 12.83 10.85 0.00 0.00
qncx 1.02 1.03 2026/06/04 05:37:20 extend-hours 0 0 Quince Therapeutics Inc. Common Stock 0.00 1.05 1.11 0.00 0.00
qrvo 103.00 103.01 2026/06/04 05:06:15 extend-hours 0.33000000 0.32035725 Qorvo Inc. 0.00 103.92 103.62 0.00 0.00
qs 8.48 8.76 2026/06/04 05:40:37 extend-hours -0.24000000 -2.73972603 QuantumScape Corporation 0.00 9.07 9.06 0.00 0.00
qsi 1.16 1.19 2026/06/04 05:37:20 extend-hours -0.02960000 -2.48739496 Quantum-Si Incorporated Class A Common Stock 0.00 1.21 1.19 0.00 0.00
qttb 12.13 12.52 2026/06/04 05:09:37 extend-hours -1.14000000 -9.10543131 Q32 Bio Inc. Common Stock 0.00 12.23 11.70 0.00 0.00
qtwo 45.42 45.42 2026/06/04 04:35:49 extend-hours 0 0 Q2 Holdings Inc 0.00 45.41 47.38 0.00 0.00
qubt 11.00 11.20 2026/06/04 05:40:39 extend-hours -0.19000000 -1.69642857 Quantum Computing Inc. Common 0.00 11.82 11.93 0.00 0.00
quik 22.39 23.05 2026/06/04 05:20:12 extend-hours -0.86000000 -3.73101952 QuickLogic Corp 0.00 21.98 21.63 0.00 0.00
qure 30.91 29.88 2026/06/04 04:52:46 extend-hours 1.03000000 3.44712182 uniQure N.V. 0.00 27.71 26.89 0.00 0.00
qxo 16.33 16.44 2026/06/04 05:20:40 extend-hours -0.11000000 -0.66909976 QXO Inc. 0.00 16.36 16.95 0.00 0.00
race 346.41 348.30 2026/06/04 04:45:02 extend-hours -10.40260000 -2.98667815 Ferrari N.V. 0.00 347.44 344.75 0.00 0.00
rare 22.41 21.85 2026/06/04 05:20:57 extend-hours 1.22000000 5.58352403 Ultragenyx Pharmaceutical Inc. 0.00 22.16 22.93 0.00 0.00
rbbn 2.90 3.12 2026/06/04 05:19:22 extend-hours -0.16000000 -5.12820513 Ribbon Communications Inc. Common Stock 0.00 3.21 3.14 0.00 0.00
rblx 43.53 43.68 2026/06/04 05:39:10 extend-hours -0.24000000 -0.54945055 Roblox Corporation 0.00 44.02 45.77 0.00 0.00
rbrk 76.84 79.46 2026/06/04 05:35:58 extend-hours -2.46000000 -3.09589731 Rubrik Inc. 0.00 80.20 76.97 0.00 0.00
rcat 13.45 13.79 2026/06/04 05:40:39 extend-hours -0.38000000 -2.75562001 Red Cat Holdings Inc. Common Stock 0.00 14.31 13.80 0.00 0.00
rcel 4.02 4.16 2026/06/04 04:41:32 extend-hours -0.14000000 -3.36538462 Avita Medical Inc. Common Stock 0.00 4.12 4.27 0.00 0.00
rckt 2.91 2.91 2026/06/04 05:40:36 extend-hours -0.01500000 -0.51546392 Rocket Pharmaceuticals Inc. Common Stock 0.00 2.87 2.97 0.00 0.00
rcky 36.86 38.37 2026/06/04 04:08:34 extend-hours -1.78000000 -4.63904092 Rocky Brands Inc. 0.00 37.00 38.20 0.00 0.00
rcl 287.80 287.36 2026/06/04 05:35:40 extend-hours -4.54000000 -1.57989978 Royal Caribbean Group 0.00 288.86 285.06 0.00 0.00
rcus 23.95 23.86 2026/06/04 05:06:14 extend-hours 0.09000000 0.37720034 Arcus Biosciences Inc. 0.00 24.30 24.63 0.00 0.00
rddt 167.19 169.49 2026/06/04 05:40:36 extend-hours -4.32000000 -2.54882294 Reddit Inc. 0.00 166.19 168.49 0.00 0.00
rdhl 0.96 1.00 2026/06/04 05:31:14 extend-hours -0.03580000 -3.58000000 Redhill Biopharma Ltd. 0.00 0.98 1.00 0.00 0.00
rdnt 51.87 53.70 2026/06/04 05:09:38 extend-hours -2.44000000 -4.54376164 RadNet Inc. Common Stock 0.00 52.65 54.03 0.00 0.00
rdw 19.23 18.62 2026/06/04 05:41:11 extend-hours 0.63000000 3.38345865 Redwire Corporation 0.00 19.12 22.36 0.00 0.00
rdzn 1.81 1.85 2026/06/04 05:19:52 extend-hours -0.04000000 -2.16216216 Roadzen Inc. Ordinary Shares 0.00 1.92 1.90 0.00 0.00
real 9.06 9.12 2026/06/04 04:07:49 extend-hours 0.29000000 3.17982456 The RealReal Inc. Common Stock 0.00 9.47 9.60 0.00 0.00
reax 1.62 1.61 2026/06/04 04:34:04 extend-hours 0.07000000 4.34782609 REAL BROKERAGE INC 0.00 1.67 1.74 0.00 0.00
rebn 1.87 1.79 2026/06/04 04:12:43 extend-hours 0.08000000 4.46927374 Reborn Coffee Inc. Common Stock 0.00 1.81 1.94 0.00 0.00
reg 76.84 76.31 2026/06/04 05:17:53 extend-hours 0.26000000 0.34071550 Regency Centers Corporation 0.00 76.41 77.22 0.00 0.00
regn 624.73 600.79 2026/06/04 05:24:57 extend-hours 22.08000000 3.67516104 Regeneron Pharmaceuticals Inc 0.00 610.70 615.01 0.00 0.00
rekr 0.81 0.78 2026/06/04 04:24:24 extend-hours 0.00520000 0.66428206 Rekor Systems Inc. Common Stock 0.00 0.81 0.80 0.00 0.00
rell 16.59 16.49 2026/06/04 04:00:00 extend-hours 0.10000000 0.60642814 Richardson Electronics Ltd 0.00 17.56 17.16 0.00 0.00
relx 33.96 32.90 2026/06/04 05:31:10 extend-hours 0.95000000 2.88753799 RELX PLC 0.00 33.35 33.27 0.00 0.00
repl 9.52 9.98 2026/06/04 05:31:08 extend-hours -0.47000000 -4.70941884 Replimune Group Inc. 0.00 9.27 7.64 0.00 0.00
res 7.06 7.00 2026/06/04 04:52:10 extend-hours 0.14000000 2.00000000 RPC Inc. 0.00 7.03 6.83 0.00 0.00
rex 47.19 48.31 2026/06/04 05:18:35 extend-hours -2.05000000 -4.24342786 REX American Resources Corp. 0.00 47.94 48.22 0.00 0.00
rf 27.60 27.40 2026/06/04 05:23:01 extend-hours 0.15000000 0.54744526 Regions Financial Corp. 0.00 27.58 27.80 0.00 0.00
rgc 23.64 23.75 2026/06/04 05:16:08 extend-hours -0.25 -1.05263158 Regencell Bioscience Holdings Limited Ordinary Shares 0.00 23.92 23.77 0.00 0.00
rgen 121.73 121.73 2026/06/04 04:21:32 extend-hours -0.13000000 -0.10679372 Repligen Corp 0.00 120.82 120.75 0.00 0.00
rgld 218.00 216.79 2026/06/04 04:14:13 extend-hours -0.78000000 -0.35979519 Royal Gold Inc 0.00 218.15 220.21 0.00 0.00
rgnx 6.65 6.73 2026/06/04 04:24:46 extend-hours 0.08000000 1.18870728 REGENXBIO Inc. 0.00 6.63 6.81 0.00 0.00
rgti 22.99 24.10 2026/06/04 05:41:28 extend-hours -1.09500000 -4.54451131 Rigetti Computing Inc. Common Stock 0.00 25.73 25.62 0.00 0.00
rh 152.50 152.77 2026/06/04 04:24:26 extend-hours -6.13000000 -4.01256791 RH 0.00 149.98 149.21 0.00 0.00
rhi 29.50 29.43 2026/06/04 04:00:00 extend-hours -0.45000000 -1.52905199 Robert Half Inc. 0.00 29.67 29.31 0.00 0.00
rig 6.17 6.18 2026/06/04 05:37:22 extend-hours -0.01000000 -0.16181230 Transocean LTD. 0.00 6.27 6.24 0.00 0.00
rigl 30.79 30.30 2026/06/04 05:12:22 extend-hours 0 0 Rigel Pharmaceuticals Inc. (New) 0.00 30.04 29.96 0.00 0.00
rime 0.73 0.69 2026/06/04 05:08:37 extend-hours -0.00300000 -0.43415340 Algorhythm Holdings Inc. Common Stock 0.00 0.73 0.75 0.00 0.00
rio 105.21 107.86 2026/06/04 05:40:57 extend-hours -2.53000000 -2.34563323 Rio Tinto plc 0.00 109.00 108.04 0.00 0.00
riot 26.62 27.65 2026/06/04 05:39:07 extend-hours -1.03000000 -3.72513562 Riot Platforms Inc. Common Stock 0.00 27.65 27.47 0.00 0.00
ritm 9.06 9.02 2026/06/04 04:00:00 extend-hours -0.00530000 -0.05875831 Rithm Capital Corp. 0.00 9.19 9.22 0.00 0.00
rivn 17.92 18.27 2026/06/04 05:39:43 extend-hours -0.36000000 -1.97044335 Rivian Automotive Inc. Class A Common Stock 0.00 17.44 16.38 0.00 0.00
rjf 147.67 146.34 2026/06/04 05:18:35 extend-hours -0.19000000 -0.12983463 Raymond James Financial Inc. 0.00 145.34 144.81 0.00 0.00
rkda 0.99 0.96 2026/06/04 04:45:32 extend-hours -0.01000000 -1.04504128 Arcadia Biosciences Inc. 0.00 0.97 0.96 0.00 0.00
rklb 113.46 114.70 2026/06/04 05:41:11 extend-hours -1.33000000 -1.15954664 Rocket Lab USA Inc. Common Stock 0.00 118.25 133.69 0.00 0.00
rkt 12.96 12.94 2026/06/04 05:34:57 extend-hours 0.01000000 0.07727975 Rocket Companies Inc. 0.00 13.65 14.08 0.00 0.00
rl 358.75 359.43 2026/06/04 04:00:03 extend-hours -1.87000000 -0.52026820 Ralph Lauren Corporation 0.00 361.80 366.72 0.00 0.00
rlmd 6.18 6.41 2026/06/04 04:56:27 extend-hours -0.11420000 -1.78159126 Relmada Therapeutics Inc. Common Stock 0.00 6.37 6.90 0.00 0.00
rm 34.90 35.05 2026/06/04 05:33:29 extend-hours -1.34000000 -3.82310984 REGIONAL MANAGEMENT CORP 0.00 34.36 36.00 0.00 0.00
rmax 8.79 8.73 2026/06/04 04:16:33 extend-hours 0.06000000 0.68728522 RE/MAX HOLDINGS INC. 0.00 8.87 9.32 0.00 0.00
rmbi 14.57 14.51 2026/06/04 04:56:25 extend-hours -0.37000000 -2.54996554 Richmond Mutual Bancorporation Inc. Common Stock 0.00 14.43 14.49 0.00 0.00
rmbs 165.22 170.66 2026/06/04 05:38:35 extend-hours -5.25 -3.07629204 Rambus Inc 0.00 168.02 154.37 0.00 0.00
rmd 187.46 186.46 2026/06/04 04:05:21 extend-hours 2.29000000 1.22814545 ResMed Inc. 0.00 185.84 192.49 0.00 0.00
rmr 20.01 20.01 2026/06/04 05:22:43 extend-hours 0 0 The RMR Group Inc. Class A Common Stock 0.00 19.90 20.06 0.00 0.00
rmsg 0.89 0.92 2026/06/04 05:32:23 extend-hours -0.05510000 -5.95997837 Real Messenger Corporation Ordinary Shares 0.00 0.92 0.90 0.00 0.00
rmti 0.70 0.68 2026/06/04 04:39:17 extend-hours 0.02090000 3.09308865 Rockwell Medical Inc. (DE) Common Stock 0.00 0.70 0.73 0.00 0.00
rnaz 4.99 5.04 2026/06/04 04:25:21 extend-hours -0.04000000 -0.79365079 TransCode Therapeutics Inc. Common Stock 0.00 4.54 5.14 0.00 0.00
rng 43.87 43.97 2026/06/04 04:34:21 extend-hours -0.33000000 -0.75051171 RINGCENTRAL INC. 0.00 45.31 44.42 0.00 0.00
rngr 16.36 15.97 2026/06/04 05:35:26 extend-hours -0.01000000 -0.06261741 Ranger Energy Services Inc. 0.00 16.08 15.61 0.00 0.00
rog 147.50 152.18 2026/06/04 04:46:43 extend-hours -6.22000000 -4.08726508 Rogers Corporation 0.00 151.75 147.39 0.00 0.00
roiv 30.00 28.70 2026/06/04 04:59:32 extend-hours 0 0 Roivant Sciences Ltd. Common Shares 0.00 0.00 29.36 0.00 0.00
rok 461.02 464.66 2026/06/04 05:29:37 extend-hours -1.68000000 -0.36155469 Rockwell Automation Inc. 0.00 462.29 456.98 0.00 0.00
roku 122.09 122.20 2026/06/04 05:30:48 extend-hours 0.32000000 0.26186579 Roku Inc. Class A Common Stock 0.00 122.80 128.32 0.00 0.00
root 52.83 55.63 2026/06/04 05:30:05 extend-hours -3.35000000 -6.02193061 Root Inc. Class A Common Stock 0.00 52.15 53.95 0.00 0.00
rop 331.31 331.70 2026/06/04 05:08:07 extend-hours 1.30000000 0.39192041 Roper Technologies Inc. Common Stock 0.00 331.98 328.73 0.00 0.00
rost 235.48 232.62 2026/06/04 05:40:38 extend-hours 0.93000000 0.39979365 Ross Stores Inc 0.00 229.09 228.42 0.00 0.00
rpay 3.61 3.65 2026/06/04 05:20:13 extend-hours -0.04000000 -1.09589041 Repay Holdings Corporation Class A Common Stock 0.00 3.60 3.83 0.00 0.00
rpd 7.77 7.67 2026/06/04 05:04:16 extend-hours 0.03500000 0.45662100 Rapid7 Inc. Common Stock 0.00 8.37 8.01 0.00 0.00
rpid 2.00 1.96 2026/06/04 04:26:43 extend-hours 0.06000000 3.06122449 Rapid Micro Biosystems Inc. Class A Common Stock 0.00 1.96 1.98 0.00 0.00
rprx 57.20 54.18 2026/06/04 04:33:07 extend-hours 0.07600000 0.14027316 Royalty Pharma plc Class A Ordinary Shares 0.00 54.72 54.79 0.00 0.00
rr 2.60 2.70 2026/06/04 05:40:57 extend-hours -0.08500000 -3.15398887 Richtech Robotics Inc. Class B Common Stock 0.00 2.84 3.05 0.00 0.00
rrbi 90.35 90.90 2026/06/04 04:16:36 extend-hours -1.5 -1.65016502 Red River Bancshares Inc. Common Stock 0.00 90.49 91.03 0.00 0.00
rrx 209.52 212.41 2026/06/04 05:10:12 extend-hours 1.29000000 0.60731604 Regal Rexnord Corporation 0.00 214.92 206.98 0.00 0.00
rsg 206.20 201.25 2026/06/04 05:17:53 extend-hours 2.53000000 1.25714286 Republic Services Inc. 0.00 203.55 202.63 0.00 0.00
rsvr 10.28 10.12 2026/06/04 04:29:49 extend-hours 0.02000000 0.19762846 Reservoir Media Inc. Common Stock 0.00 10.09 10.21 0.00 0.00
rtx 175.44 172.55 2026/06/04 05:36:27 extend-hours 2.95000000 1.70964938 RTX Corporation 0.00 173.73 176.25 0.00 0.00
rum 8.30 8.33 2026/06/04 05:37:37 extend-hours -0.03000000 -0.36014406 Rumble Inc. Class A Common Stock 0.00 8.77 9.23 0.00 0.00
run 14.76 14.85 2026/06/04 05:20:41 extend-hours 0 0 Sunrun Inc 0.00 15.17 15.60 0.00 0.00
rvmd 158.00 155.99 2026/06/04 05:41:11 extend-hours 2.01000000 1.28854414 Revolution Medicines Inc. Common Stock 0.00 153.67 155.72 0.00 0.00
rxrx 3.33 3.47 2026/06/04 05:41:27 extend-hours -0.13000000 -3.74639769 Recursion Pharmaceuticals Inc. Class A Common Stock 0.00 3.48 3.50 0.00 0.00
rxst 4.79 4.79 2026/06/04 05:27:19 extend-hours 0.31000000 6.47181628 RxSight Inc. Common Stock 0.00 4.78 5.24 0.00 0.00
rxt 5.00 5.21 2026/06/04 05:37:22 extend-hours -0.21000000 -4.03071017 Rackspace Technology Inc. Common Stock 0.00 5.32 5.20 0.00 0.00
ryam 9.70 8.63 2026/06/04 05:03:48 extend-hours -0.03000000 -0.34762457 Rayonier Advanced Materials Inc. 0.00 8.64 8.97 0.00 0.00
rytm 84.71 84.71 2026/06/04 05:20:39 extend-hours 0.01000000 0.01180498 Rhythm Pharmaceuticals Inc. Common Stock 0.00 84.76 88.21 0.00 0.00
rzlt 4.52 4.58 2026/06/04 05:01:07 extend-hours -0.01000000 -0.21834061 Rezolute Inc. Common Stock (NV) 0.00 4.32 3.61 0.00 0.00
rzlv 2.54 2.57 2026/06/04 05:41:42 extend-hours -0.02450000 -0.95516569 Rezolve AI Limited Ordinary Shares 0.00 2.78 2.79 0.00 0.00
s 16.11 16.30 2026/06/04 05:36:51 extend-hours -0.19000000 -1.16564417 SentinelOne Inc. 0.00 16.93 17.35 0.00 0.00
sa 34.26 34.30 2026/06/04 04:43:38 extend-hours -0.10000000 -0.29154519 Seabridge Gold Inc. 0.00 34.66 33.41 0.00 0.00
sabs 3.34 3.36 2026/06/04 05:34:40 extend-hours -0.01610000 -0.47916667 SAB Biotherapeutics Inc. Common Stock 0.00 3.50 3.54 0.00 0.00
san 12.31 12.16 2026/06/04 05:37:19 extend-hours 0.12000000 0.98684211 Banco Santander S.A. 0.00 12.34 12.40 0.00 0.00
sana 3.10 3.12 2026/06/04 05:22:56 extend-hours -0.02000000 -0.64102564 Sana Biotechnology Inc. Common Stock 0.00 3.21 3.18 0.00 0.00
sanm 275.00 278.92 2026/06/04 05:32:18 extend-hours -0.36000000 -0.12906927 Sanmina Corp 0.00 283.57 267.46 0.00 0.00
sap 189.56 180.67 2026/06/04 05:41:30 extend-hours 8.69000000 4.80987436 SAP SE 0.00 184.08 183.22 0.00 0.00
sar 22.16 22.75 2026/06/04 05:19:55 extend-hours -0.46000000 -2.02197802 SARATOGA INVESTMENT CORP. NEW 0.00 22.59 22.59 0.00 0.00
satl 7.80 7.84 2026/06/04 05:39:08 extend-hours -0.04000000 -0.51020408 Satellogic Inc. Class A Ordinary Shares 0.00 8.38 9.09 0.00 0.00
sats 119.00 120.92 2026/06/04 05:41:00 extend-hours -1.97000000 -1.62917631 EchoStar Corporation 0.00 122.71 126.16 0.00 0.00
sbcf 29.10 29.30 2026/06/04 04:07:54 extend-hours -0.08000000 -0.27303754 Seacoast Banking Corp of Florida 0.00 29.53 30.05 0.00 0.00
sbet 5.38 5.54 2026/06/04 05:40:53 extend-hours -0.16000000 -2.88808664 SharpLink Gaming Ltd. Ordinary Shares 0.00 5.71 5.96 0.00 0.00
sbfm 2.56 2.66 2026/06/04 05:40:04 extend-hours -0.10000000 -3.75939850 Sunshine Biopharma Inc. 0.00 2.51 2.92 0.00 0.00
sblk 27.17 27.29 2026/06/04 04:11:41 extend-hours -0.30000000 -1.09930377 Star Bulk Carriers Corp. 0.00 27.30 27.46 0.00 0.00
sbsi 32.00 32.69 2026/06/04 05:20:38 extend-hours -1.05000000 -3.21199143 Southside Bancshares Inc 0.00 32.21 32.68 0.00 0.00
sbux 96.60 95.89 2026/06/04 05:37:22 extend-hours 0.79000000 0.82386067 Starbucks Corp 0.00 96.43 98.58 0.00 0.00
scco 192.15 196.59 2026/06/04 05:41:26 extend-hours -1.59000000 -0.80878987 Southern Copper Corporation 0.00 197.65 194.39 0.00 0.00
schw 87.49 86.59 2026/06/04 05:40:30 extend-hours 0.47000000 0.54278785 The Charles Schwab Corporation 0.00 87.05 86.93 0.00 0.00
sckt 0.92 0.93 2026/06/04 05:41:39 extend-hours 0.01730000 1.86021505 Socket Mobile Inc. New 0.00 0.91 0.92 0.00 0.00
scm 8.66 8.68 2026/06/04 05:04:17 extend-hours -0.04000000 -0.46082949 STELLUS CAPITAL INVESTMENT CORPORATION 0.00 8.87 9.02 0.00 0.00
scnx 0.37 0.38 2026/06/04 05:09:17 extend-hours -0.00750000 -1.97420374 Scienture Holdings Inc. Common Stock 0.00 0.38 0.40 0.00 0.00
scor 7.76 7.93 2026/06/04 05:03:53 extend-hours -0.17000000 -2.14375788 comScore Inc. Common Stock 0.00 8.06 7.84 0.00 0.00
sd 15.22 15.45 2026/06/04 05:26:52 extend-hours 0.13000000 0.84142395 SandRidge Energy Inc. 0.00 15.43 14.87 0.00 0.00
sda 1.35 1.38 2026/06/04 05:35:22 extend-hours -0.03000000 -2.17391304 SunCar Technology Group Inc. Class A Ordinary Shares 0.00 1.24 0.97 0.00 0.00
sdgr 14.89 14.93 2026/06/04 05:23:24 extend-hours -0.03000000 -0.20093771 Schrodinger Inc. Common Stock 0.00 14.66 14.67 0.00 0.00
sdhc 12.49 12.83 2026/06/04 04:08:14 extend-hours -0.14000000 -1.09119252 Smith Douglas Homes Corp. 0.00 12.74 12.54 0.00 0.00
sdot 6.11 6.75 2026/06/04 05:40:39 extend-hours -0.625 -9.25925926 Sadot Group Inc. Common Stock 0.00 6.07 3.57 0.00 0.00
sdrl 45.83 45.83 2026/06/04 04:34:05 extend-hours -0.33000000 -0.72005237 Seadrill Limited 0.00 0.00 47.59 0.00 0.00
sedg 71.10 74.02 2026/06/04 05:40:33 extend-hours -2.20000000 -2.97216968 SolarEdge Technologies Inc. 0.00 78.16 75.42 0.00 0.00
sei 72.50 74.20 2026/06/04 05:35:06 extend-hours -1.20000000 -1.61725067 Solaris Energy Infrastructure Inc. 0.00 72.73 70.62 0.00 0.00
selx 0.40 0.46 2026/06/04 05:39:38 extend-hours -0.0474 -10.41758242 Semilux International Ltd. Ordinary Shares 0.00 0.45 0.30 0.00 0.00
sepn 31.05 29.89 2026/06/04 05:18:35 extend-hours 0.61000000 2.04081633 Septerna Inc. Common Stock 0.00 30.31 30.22 0.00 0.00
sera 2.02 2.06 2026/06/04 04:08:35 extend-hours 0.01000000 0.48543689 Sera Prognostics Inc. Class A Common Stock 0.00 0.00 2.14 0.00 0.00
serv 8.17 8.24 2026/06/04 05:39:06 extend-hours -0.05000000 -0.60679612 Serve Robotics Inc. Common Stock 0.00 8.71 9.07 0.00 0.00
ses 1.29 1.33 2026/06/04 05:35:03 extend-hours -0.03000000 -2.25563910 SES AI Corporation 0.00 1.43 1.35 0.00 0.00
sezl 111.72 113.19 2026/06/04 05:26:16 extend-hours -0.48000000 -0.42406573 Sezzle Inc. Common Stock 0.00 112.90 117.37 0.00 0.00
sf 68.40 69.37 2026/06/04 05:10:48 extend-hours 0 0 Stifel Financial Corp. 0.00 69.38 69.97 0.00 0.00
sfm 80.94 78.98 2026/06/04 04:45:19 extend-hours -0.48000000 -0.60774880 Sprouts Farmers Market Inc. 0.00 77.89 82.22 0.00 0.00
sg 7.75 7.69 2026/06/04 05:34:56 extend-hours -0.01000000 -0.13003901 Sweetgreen Inc. 0.00 8.14 9.36 0.00 0.00
sgml 14.91 15.16 2026/06/04 05:03:13 extend-hours -0.18000000 -1.18733509 Sigma Lithium Corporation Common Shares 0.00 15.77 15.95 0.00 0.00
sgmt 6.91 6.78 2026/06/04 04:36:27 extend-hours 0.07000000 1.03244838 Sagimet Biosciences Inc. Series A Common Stock 0.00 6.70 7.09 0.00 0.00
shak 56.13 56.08 2026/06/04 05:41:08 extend-hours -1.51000000 -2.69258203 Shake Shack Inc. 0.00 55.64 60.90 0.00 0.00
shfs 0.43 0.44 2026/06/04 04:55:53 extend-hours -0.01060000 -2.40581026 SHF Holdings Inc. Class A Common Stock 0.00 0.45 0.47 0.00 0.00
shls 12.44 12.39 2026/06/04 05:25:36 extend-hours 0.05000000 0.40355125 Shoals Technologies Group Inc. Class A Common Stock 0.00 12.49 12.33 0.00 0.00
shmd 6.42 6.60 2026/06/04 04:29:52 extend-hours -0.54 -8.18181818 SCHMID Group N.V. Class A Ordinary Shares 0.00 6.25 6.62 0.00 0.00
shop 113.71 112.94 2026/06/04 05:40:56 extend-hours 0.94000000 0.83230034 Shopify Inc 0.00 115.24 115.85 0.00 0.00
shph 0.51 0.52 2026/06/04 05:34:40 extend-hours -0.00080000 -0.15267176 Shuttle Pharmaceuticals Holdings Inc. Common Stock 0.00 0.52 0.53 0.00 0.00
shw 300.00 296.49 2026/06/04 05:22:58 extend-hours 0.13000000 0.04384634 The Sherwin-Williams Company 0.00 300.18 300.70 0.00 0.00
sibn 13.85 13.92 2026/06/04 05:05:26 extend-hours -0.04000000 -0.28735632 SI-BONE Inc. Common Stock 0.00 13.83 14.09 0.00 0.00
sidu 4.46 4.29 2026/06/04 05:41:40 extend-hours 0.17000000 3.96270396 Sidus Space Inc. Class A Common Stock 0.00 4.81 5.11 0.00 0.00
sig 86.28 87.74 2026/06/04 04:41:56 extend-hours -2.65000000 -3.02028721 Signet Jewelers Limited 0.00 85.92 85.77 0.00 0.00
siga 4.29 4.34 2026/06/04 05:03:47 extend-hours 0.06000000 1.38248848 SIGA Technologies Inc. 0.00 4.35 4.59 0.00 0.00
silo 5.40 6.13 2026/06/04 05:08:22 extend-hours -0.73000000 -11.90864600 Silo Pharma Inc. Common Stock 0.00 5.56 5.82 0.00 0.00
simo 296.00 306.57 2026/06/04 05:41:54 extend-hours -14.34000000 -4.67756141 Silicon Motion Technology Corporation 0.00 309.13 286.65 0.00 0.00
siri 28.01 28.08 2026/06/04 05:16:52 extend-hours -0.11000000 -0.39173789 Sirius XM Holdings Inc 0.00 28.44 29.15 0.00 0.00
sitm 695.00 712.75 2026/06/04 05:36:43 extend-hours -17.75 -2.49035426 SiTime Corporation Common Stock 0.00 710.34 707.09 0.00 0.00
sklz 10.06 9.80 2026/06/04 05:35:23 extend-hours -0.51000000 -5.20408163 Skillz Inc. 0.00 9.77 9.52 0.00 0.00
skyh 9.22 9.22 2026/06/04 05:22:43 extend-hours 0 0 Sky Harbour Group Corporation 0.00 9.23 9.21 0.00 0.00
skyq 2.00 1.95 2026/06/04 05:22:28 extend-hours 0.08000000 4.10256410 Sky Quarry Inc. Common Stock 0.00 2.08 2.26 0.00 0.00
skyt 37.12 38.37 2026/06/04 05:23:49 extend-hours -0.87000000 -2.26739640 SkyWater Technology Inc. Common Stock 0.00 39.42 38.78 0.00 0.00
slb 57.00 56.85 2026/06/04 05:40:38 extend-hours 0 0 Schlumberger Limited 0.00 56.43 55.67 0.00 0.00
sldb 6.50 6.86 2026/06/04 05:41:39 extend-hours -0.02090000 -0.30466472 Solid Biosciences Inc. Common Stock 0.00 6.77 7.00 0.00 0.00
sldp 3.21 3.32 2026/06/04 05:41:56 extend-hours -0.11000000 -3.31325301 Solid Power Inc. Class A Common Stock 0.00 3.46 3.40 0.00 0.00
sle 3.51 3.55 2026/06/04 04:48:34 extend-hours -0.27850000 -7.84507042 Super League Enterprise Inc. Common Stock 0.00 3.40 3.57 0.00 0.00
slng 4.35 4.50 2026/06/04 05:33:57 extend-hours 0.15000000 3.33333333 Stabilis Solutions Inc. Common Stock 0.00 3.88 3.83 0.00 0.00
slnh 1.46 1.54 2026/06/04 05:39:47 extend-hours -0.07000000 -4.54545455 Soluna Holdings Inc. Common Stock 0.00 1.61 1.70 0.00 0.00
slqt 1.02 0.94 2026/06/04 05:09:37 extend-hours 0.0766 8.11956752 SelectQuote Inc. 0.00 0.97 1.01 0.00 0.00
sls 8.15 8.19 2026/06/04 05:30:34 extend-hours -0.08000000 -0.97680098 SELLAS Life Sciences Group Inc. Common Stock 0.00 8.26 8.78 0.00 0.00
slxn 4.73 4.86 2026/06/04 04:50:25 extend-hours -0.24000000 -4.93827160 Silexion Therapeutics Corp Ordinary Shares 0.00 4.87 4.69 0.00 0.00
sm 33.85 34.29 2026/06/04 04:00:00 extend-hours -0.44000000 -1.28317294 SM Energy Company 0.00 33.82 32.10 0.00 0.00
smc 29.50 30.07 2026/06/04 04:38:39 extend-hours -0.52000000 -1.72929830 Summit Midstream Corporation 0.00 29.78 28.65 0.00 0.00
smci 44.71 47.42 2026/06/04 05:41:53 extend-hours -2.75 -5.79924083 Super Micro Computer Inc. Common Stock 0.00 48.25 44.83 0.00 0.00
smmt 14.74 15.07 2026/06/04 04:58:22 extend-hours -0.31000000 -2.05706702 Summit Therapeutics Inc. Common Stock 0.00 14.84 16.30 0.00 0.00
smpl 11.40 11.41 2026/06/04 05:05:06 extend-hours -0.01000000 -0.08764242 The Simply Good Foods Company Common Stock 0.00 11.64 11.70 0.00 0.00
smr 12.00 12.27 2026/06/04 05:41:56 extend-hours -0.29000000 -2.36348818 NuScale Power Corporation 0.00 13.50 12.74 0.00 0.00
smtc 158.00 163.50 2026/06/04 05:38:16 extend-hours -6.5 -3.97553517 Semtech Corp 0.00 167.06 159.63 0.00 0.00
smtk 0.27 0.29 2026/06/04 05:22:21 extend-hours -0.00700000 -2.43902439 SmartKem Inc. Common Stock 0.00 0.29 0.29 0.00 0.00
smwb 4.17 4.27 2026/06/04 04:49:52 extend-hours -0.07000000 -1.63934426 Similarweb Ltd. 0.00 4.24 4.17 0.00 0.00
snal 0.78 0.81 2026/06/04 05:20:36 extend-hours -0.02610000 -3.23620583 Snail Inc. Class A Common Stock 0.00 0.82 0.88 0.00 0.00
snap 5.69 5.73 2026/06/04 05:34:59 extend-hours -0.02000000 -0.34904014 Snap Inc. 0.00 5.69 5.80 0.00 0.00
snbr 0.39 1.07 2026/06/04 05:41:07 extend-hours -0.67050000 -62.95774648 Sleep Number Corporation Common Stock 0.00 1.22 1.41 0.00 0.00
sndl 1.41 1.41 2026/06/04 04:07:46 extend-hours -0.03000000 -2.12765957 Sundial Growers Inc. Common Shares 0.00 1.42 1.45 0.00 0.00
sngx 0.48 0.48 2026/06/04 05:40:31 extend-hours -0.00160000 -0.33119437 Soligenix Inc. Common Stock 0.00 0.58 0.80 0.00 0.00
snn 30.01 29.93 2026/06/04 05:32:18 extend-hours 0.08000000 0.26729034 Smith & Nephew plc 0.00 29.77 29.73 0.00 0.00
snow 240.83 241.28 2026/06/04 05:41:51 extend-hours 0.88000000 0.36472149 Snowflake Inc. 0.00 253.96 242.80 0.00 0.00
snps 497.02 498.02 2026/06/04 05:41:01 extend-hours -0.68000000 -0.13654070 Synopsys Inc 0.00 499.85 496.21 0.00 0.00
snti 1.00 0.98 2026/06/04 05:41:59 extend-hours -0.00530000 -0.54342254 Senti Biosciences Inc. Common Stock 0.00 0.99 0.99 0.00 0.00
snyr 0.24 0.25 2026/06/04 05:39:06 extend-hours -0.00500000 -2.00000000 Synergy CHC Corp. Common Stock 0.00 0.26 0.26 0.00 0.00
so 91.31 90.49 2026/06/04 05:40:30 extend-hours 0.61000000 0.67410764 The Southern Company 0.00 91.68 91.69 0.00 0.00
sobr 1.15 1.13 2026/06/04 05:34:17 extend-hours -0.03950000 -3.49557522 SOBR Safe Inc. Common Stock 0.00 1.15 1.16 0.00 0.00
sofi 16.57 16.68 2026/06/04 05:41:30 extend-hours -0.11000000 -0.65947242 SoFi Technologies Inc. Common Stock 0.00 17.30 17.43 0.00 0.00
solv 78.86 76.50 2026/06/04 04:53:55 extend-hours 1.93000000 2.52287582 Solventum Corporation 0.00 78.34 76.24 0.00 0.00
sonm 4.71 4.89 2026/06/04 04:47:59 extend-hours -0.18000000 -3.68098160 Sonim Technologies Inc. Common Stock 0.00 5.47 4.81 0.00 0.00
sono 15.83 16.16 2026/06/04 04:00:02 extend-hours -0.82000000 -5.07362950 Sonos Inc. Common Stock 0.00 15.73 16.00 0.00 0.00
soun 7.98 8.08 2026/06/04 05:41:28 extend-hours -0.10000000 -1.23762376 SoundHound AI Inc. Class A Common Stock 0.00 8.58 8.65 0.00 0.00
spai 6.00 5.64 2026/06/04 04:10:34 extend-hours -0.06940000 -1.23049645 Safe Pro Group Inc. Common Stock 0.00 5.80 5.66 0.00 0.00
spce 4.14 4.29 2026/06/04 05:41:38 extend-hours -0.11000000 -2.56410256 Virgin Galactic Holdings Inc. 0.00 4.56 5.17 0.00 0.00
spfi 39.76 40.33 2026/06/04 04:00:00 extend-hours -0.91000000 -2.25638483 South Plains Financial Inc. Common Stock 0.00 39.83 40.32 0.00 0.00
spg 205.78 202.83 2026/06/04 05:22:01 extend-hours 0.02000000 0.00986047 Simon Property Group Inc. 0.00 204.27 204.78 0.00 0.00
spgi 413.00 412.29 2026/06/04 05:42:21 extend-hours 0 0 S&P Global Inc. 0.00 413.18 418.59 0.00 0.00
sphl 2.57 2.51 2026/06/04 05:30:37 extend-hours 0.06000000 2.39043825 Springview Holdings Ltd Class A Ordinary Shares 0.00 2.36 2.47 0.00 0.00
spir 19.10 19.04 2026/06/04 05:13:22 extend-hours -0.04000000 -0.21008403 Spire Global Inc. 0.00 21.11 22.47 0.00 0.00
spnt 20.80 20.43 2026/06/04 04:49:00 extend-hours -0.03000000 -0.14684288 SiriusPoint Ltd. 0.00 20.63 21.28 0.00 0.00
spot 487.54 487.54 2026/06/04 05:36:18 extend-hours -0.55000000 -0.11281126 Spotify Technology S.A. 0.00 489.32 503.10 0.00 0.00
sppl 3.90 3.78 2026/06/04 05:05:48 extend-hours 0.12000000 3.17460317 SIMPPLE LTD. Ordinary Shares 0.00 3.69 3.34 0.00 0.00
sprb 49.05 48.09 2026/06/04 04:49:59 extend-hours -0.25 -0.51985860 Spruce Biosciences Inc. Common Stock 0.00 49.42 49.93 0.00 0.00
sprc 9.70 9.46 2026/06/04 05:33:58 extend-hours 0.52000000 5.49682875 SciSparc Ltd. Ordinary Shares 0.00 8.83 8.89 0.00 0.00
spro 2.71 2.80 2026/06/04 04:41:20 extend-hours -0.09430000 -3.36785714 Spero Therapeutics Inc. Common Stock 0.00 2.82 2.85 0.00 0.00
spry 8.95 8.85 2026/06/04 04:23:35 extend-hours -0.25 -2.82485876 ARS Pharmaceuticals Inc. Common Stock 0.00 8.88 9.02 0.00 0.00
spsc 55.51 55.55 2026/06/04 05:41:56 extend-hours 0.11000000 0.19801980 SPS Commerce Inc. 0.00 55.94 56.01 0.00 0.00
spt 7.15 7.24 2026/06/04 05:20:37 extend-hours -0.10000000 -1.38121547 Sprout Social Inc Class A Common Stock 0.00 7.56 7.44 0.00 0.00
spwh 1.42 1.45 2026/06/04 05:29:34 extend-hours -0.01000000 -0.68965517 Sportsman's Warehouse Holdings Inc. 0.00 1.51 1.39 0.00 0.00
spxc 234.00 229.99 2026/06/04 04:00:03 extend-hours 4 1.73920605 SPX Technologies Inc. 0.00 237.52 222.45 0.00 0.00
sqm 78.72 80.19 2026/06/04 04:00:00 extend-hours -2.26000000 -2.81830652 Sociedad Quimica y Minera de Chile SA 0.00 79.66 82.89 0.00 0.00
sqqq 38.43 37.19 2026/06/04 05:42:24 extend-hours 1.21000000 3.25356279 ProShares UltraPro Short QQQ 0.00 36.92 37.89 0.00 0.00
srad 13.41 13.46 2026/06/04 05:40:04 extend-hours -0.09000000 -0.66864785 Sportradar Group AG Class A Ordinary Shares 0.00 13.47 13.29 0.00 0.00
srbk 18.79 18.66 2026/06/04 04:20:51 extend-hours -0.34000000 -1.82207931 SR Bancorp Inc. Common stock 0.00 18.72 18.75 0.00 0.00
sre 89.53 89.79 2026/06/04 04:05:48 extend-hours -0.02000000 -0.02227420 Sempra 0.00 90.52 89.59 0.00 0.00
srfm 1.10 1.09 2026/06/04 04:42:23 extend-hours 0.02000000 1.83486239 Surf Air Mobility Inc. 0.00 1.12 1.20 0.00 0.00
srpt 16.24 16.24 2026/06/04 05:22:23 extend-hours 0 0 Sarepta Therapeutics Inc. Common Stock 0.00 16.36 17.01 0.00 0.00
srrk 44.50 44.64 2026/06/04 04:24:25 extend-hours -0.04000000 -0.08960573 Scholar Rock Holding Corporation Common Stock 0.00 44.45 47.72 0.00 0.00
srzn 24.95 23.22 2026/06/04 04:50:40 extend-hours 1.42500000 6.13695090 Surrozen Inc. Common 0.00 24.33 25.19 0.00 0.00
ssl 13.17 13.19 2026/06/04 04:11:57 extend-hours -0.10000000 -0.75815011 Sasol Limited 0.00 13.30 12.81 0.00 0.00
sst 3.23 3.32 2026/06/04 05:27:17 extend-hours -0.09360000 -2.81927711 System1 Inc. 0.00 3.30 3.16 0.00 0.00
sstk 13.32 13.54 2026/06/04 04:00:00 extend-hours -0.22000000 -1.62481536 SHUTTERSTOCK INC. 0.00 13.38 14.51 0.00 0.00
ssys 9.76 9.85 2026/06/04 05:14:21 extend-hours -0.09000000 -0.91370558 Stratasys Inc (ISRAEL) 0.00 10.29 10.32 0.00 0.00
staa 28.15 28.26 2026/06/04 04:58:07 extend-hours -0.11000000 -0.38924275 Staar Surgical Co 0.00 28.35 29.43 0.00 0.00
ste 212.29 208.63 2026/06/04 05:14:23 extend-hours 0.43000000 0.20610650 STERIS plc 0.00 211.00 212.07 0.00 0.00
stem 9.00 9.04 2026/06/04 05:21:41 extend-hours 0.20000000 2.21238938 Stem Inc. 0.00 9.69 9.92 0.00 0.00
step 43.55 43.63 2026/06/04 04:38:42 extend-hours 0 0 StepStone Group Inc. Class A Common Stock 0.00 43.42 48.13 0.00 0.00
stgw 6.59 7.15 2026/06/04 04:51:22 extend-hours -0.63000000 -8.81118881 Stagwell Inc. Class A Common Stock 0.00 6.78 7.04 0.00 0.00
stim 1.44 1.39 2026/06/04 05:41:52 extend-hours 0.05000000 3.59712230 Neuronetics Inc. Common Stock 0.00 1.46 1.49 0.00 0.00
stla 7.41 7.35 2026/06/04 05:41:00 extend-hours 0.04000000 0.54421769 Stellantis N.V. 0.00 7.41 7.87 0.00 0.00
stld 275.13 271.73 2026/06/04 04:24:25 extend-hours -2.89000000 -1.06355574 Steel Dynamics Inc buy 0.00 273.89 264.62 0.00 0.00
stm 75.49 79.71 2026/06/04 05:41:57 extend-hours -4.28000000 -5.36946431 STMicroelectronics N.V. 0.00 79.75 72.48 0.00 0.00
stn 73.50 74.60 2026/06/04 04:45:34 extend-hours -1.28000000 -1.71581769 Stantec Inc. 0.00 74.63 75.45 0.00 0.00
stne 10.63 10.64 2026/06/04 04:08:38 extend-hours 0.07000000 0.65789474 StoneCo Ltd. Class A Common Shares 0.00 10.98 11.29 0.00 0.00
stok 29.31 29.26 2026/06/04 04:32:17 extend-hours 0.78000000 2.66575530 Stoke Therapeutics Inc. Common Stock 0.00 28.81 30.34 0.00 0.00
strl 934.44 957.03 2026/06/04 05:36:29 extend-hours -0.13000000 -0.01358369 Sterling Infrastructure Inc. Common Stock 0.00 904.31 860.80 0.00 0.00
strs 27.99 28.45 2026/06/04 04:46:44 extend-hours -0.84000000 -2.95254833 Stratus Properties Inc 0.00 27.36 28.54 0.00 0.00
stt 158.80 159.28 2026/06/04 05:42:24 extend-hours -1.90000000 -1.19286791 State Street Corporation 0.00 157.36 158.08 0.00 0.00
sttk 4.70 4.83 2026/06/04 04:51:35 extend-hours -0.12000000 -2.48447205 Shattuck Labs Inc. Common Stock 0.00 4.87 5.55 0.00 0.00
stx 910.03 940.69 2026/06/04 05:42:20 extend-hours -27.90000000 -2.96590800 Seagate Technology Holdings PLC Ordinary Shares (Ireland) buy 0.00 938.88 904.12 0.00 0.00
stz 136.69 135.40 2026/06/04 05:40:30 extend-hours 0.88000000 0.64992614 Constellation Brands Inc. 0.00 136.03 138.86 0.00 0.00
su 64.00 65.54 2026/06/04 05:30:03 extend-hours -2.54000000 -3.87549588 Suncor Energy Inc. 0.00 65.90 63.74 0.00 0.00
sugp 1.40 1.17 2026/06/04 05:41:11 extend-hours 0.22000000 18.80341880 SU Group Holdings Limited Ordinary Shares 0.00 1.07 1.46 0.00 0.00
sune 1.22 1.22 2026/06/04 04:46:47 extend-hours 0 0 SUNation Energy Inc. Common Stock 0.00 1.28 1.30 0.00 0.00
supn 43.20 44.04 2026/06/04 04:41:20 extend-hours -0.00500000 -0.01135460 Supernus Pharmaceuticals Inc. 0.00 44.47 45.53 0.00 0.00
supv 9.40 9.81 2026/06/04 04:12:45 extend-hours -0.55000000 -5.60652396 Grupo Supervielle S.A. 0.00 9.74 9.62 0.00 0.00
svco 12.40 12.68 2026/06/04 05:41:29 extend-hours -0.27730000 -2.18690852 Silvaco Group Inc. Common Stock 0.00 13.73 10.87 0.00 0.00
svv 9.32 8.75 2026/06/04 04:31:09 extend-hours 0.58000000 6.62857143 Savers Value Village Inc. 0.00 8.96 8.95 0.00 0.00
sw 42.20 42.12 2026/06/04 05:40:30 extend-hours -0.06000000 -0.14245014 Smurfit Westrock plc 0.00 42.00 41.31 0.00 0.00
swbi 14.87 15.29 2026/06/04 04:57:02 extend-hours 0.07690000 0.50294310 Smith & Wesson Brands Inc. Common Stock 0.00 15.13 15.19 0.00 0.00
swks 79.74 79.00 2026/06/04 05:16:09 extend-hours 1.68140000 2.12848914 Skyworks Solutions Inc 0.00 79.10 78.51 0.00 0.00
sxc 9.18 9.50 2026/06/04 04:33:21 extend-hours -0.08000000 -0.84210526 SUNCOKE ENERGY INC 0.00 9.48 9.30 0.00 0.00
sxt 112.87 113.50 2026/06/04 04:05:21 extend-hours -0.49000000 -0.43171806 Sensient Technology Corporation 0.00 0.00 114.67 0.00 0.00
syk 301.03 295.00 2026/06/04 05:41:58 extend-hours 4.27000000 1.44745763 Stryker Corporation 0.00 293.73 300.65 0.00 0.00
sym 47.00 47.21 2026/06/04 05:39:42 extend-hours -0.55000000 -1.16500741 Symbotic Inc. Class A Common Stock 0.00 48.54 48.98 0.00 0.00
syna 138.82 144.98 2026/06/04 05:31:52 extend-hours -11.29040000 -7.78755690 Synaptics Inc 0.00 145.23 141.00 0.00 0.00
syre 73.02 73.52 2026/06/04 05:26:17 extend-hours -1.08000000 -1.46898803 Spyre Therapeutics Inc. Common Stock 0.00 71.49 71.65 0.00 0.00
syy 76.09 75.24 2026/06/04 05:42:24 extend-hours 0.37000000 0.49175970 Sysco Corporation 0.00 75.02 75.00 0.00 0.00
t 23.79 23.55 2026/06/04 05:42:24 extend-hours 0.26000000 1.10403397 AT&T Inc. 0.00 24.16 24.58 0.00 0.00
tac 14.24 14.46 2026/06/04 04:43:37 extend-hours -0.22000000 -1.52143845 TransAlta Corporation 0.00 14.64 14.18 0.00 0.00
tact 4.46 4.60 2026/06/04 05:22:01 extend-hours -0.02000000 -0.43478261 Transact Technologies Inc 0.00 4.68 4.47 0.00 0.00
tal 9.73 9.73 2026/06/04 05:17:23 extend-hours 0 0 TAL Education Group 0.00 9.89 9.85 0.00 0.00
tanh 0.45 0.45 2026/06/04 04:10:35 extend-hours 0 0 Tantech Holdings Ltd. Common Stock 0.00 0.45 0.43 0.00 0.00
tap 39.12 38.62 2026/06/04 04:52:50 extend-hours 0.13000000 0.33661315 Molson Coors Beverage Company Class B 0.00 38.75 39.78 0.00 0.00
tars 59.15 58.76 2026/06/04 05:37:55 extend-hours -0.01000000 -0.01701838 Tarsus Pharmaceuticals Inc. Common Stock 0.00 57.22 59.07 0.00 0.00
task 5.90 6.42 2026/06/04 04:50:11 extend-hours -0.5 -7.78816199 TaskUs Inc. Class A Common Stock 0.00 6.04 6.31 0.00 0.00
tbph 16.05 15.65 2026/06/04 04:51:16 extend-hours 0.34000000 2.17252396 Theravance Biopharma Inc. 0.00 15.86 16.01 0.00 0.00
td 114.71 112.89 2026/06/04 04:05:55 extend-hours -1.99000000 -1.76277793 Toronto Dominion Bank 0.00 112.99 112.69 0.00 0.00
tdc 35.00 34.97 2026/06/04 04:29:31 extend-hours 0.03000000 0.08578782 TERADATA CORPORATION 0.00 36.16 34.25 0.00 0.00
tdoc 7.05 7.09 2026/06/04 05:31:52 extend-hours 0.03000000 0.42313117 Teladoc Health Inc. 0.00 7.30 7.39 0.00 0.00
tds 39.69 39.19 2026/06/04 04:26:57 extend-hours 0 0 Telephone and Data Systems Inc. 0.00 40.11 39.49 0.00 0.00
team 102.52 101.53 2026/06/04 05:40:54 extend-hours 1.02000000 1.00462917 Atlassian Corporation Class A Common Stock 0.00 105.49 102.86 0.00 0.00
tech 51.25 49.58 2026/06/04 05:42:24 extend-hours 1.08000000 2.17829770 Bio-Techne Corp. 0.00 49.58 50.23 0.00 0.00
teck 66.64 67.23 2026/06/04 05:40:29 extend-hours -1.15000000 -1.71054589 Teck Resources Limited 0.00 68.43 67.25 0.00 0.00
tecx 28.97 27.39 2026/06/04 05:39:43 extend-hours 0.99000000 3.61445783 Tectonic Therapeutic Inc. Common Stock 0.00 28.32 29.39 0.00 0.00
tel 216.80 216.58 2026/06/04 05:36:51 extend-hours 3.66000000 1.68990673 TE Connectivity plc 0.00 217.76 212.92 0.00 0.00
tem 46.69 47.51 2026/06/04 05:42:21 extend-hours -0.87000000 -1.83119343 Tempus AI Inc. Class A Common Stock 0.00 49.07 50.27 0.00 0.00
tenb 29.67 29.69 2026/06/04 05:29:09 extend-hours -0.44000000 -1.48198046 Tenable Holdings Inc. 0.00 30.49 28.16 0.00 0.00
ter 400.64 409.67 2026/06/04 05:42:24 extend-hours -9.65000000 -2.35555447 Teradyne Inc. Common Stock buy 0.00 396.84 385.74 0.00 0.00
tfc 47.70 47.81 2026/06/04 05:16:09 extend-hours -0.70000000 -1.46412884 Truist Financial Corporation 0.00 47.47 47.82 0.00 0.00
tfpm 29.90 29.87 2026/06/04 04:24:46 extend-hours -0.01000000 -0.03347841 Triple Flag Precious Metals Corp. 0.00 30.17 30.68 0.00 0.00
tfsl 16.01 15.86 2026/06/04 04:41:19 extend-hours 0.04000000 0.25220681 TFS Financial Corporation 0.00 15.95 15.87 0.00 0.00
tgl 4.31 4.16 2026/06/04 04:05:56 extend-hours 0.11990000 2.88221154 Treasure Global Inc. Common Stock 0.00 4.21 4.37 0.00 0.00
tgls 42.08 43.70 2026/06/04 04:00:01 extend-hours -1.40000000 -3.20366133 Tecnoglass Inc. 0.00 42.88 43.29 0.00 0.00
tgt 125.04 124.80 2026/06/04 05:40:55 extend-hours 1.19000000 0.95352564 Target Corporation 0.00 124.04 125.95 0.00 0.00
tgtx 41.28 38.57 2026/06/04 05:31:51 extend-hours 3.22000000 8.34845735 TG Therapeutics Inc. 0.00 39.32 38.37 0.00 0.00
th 17.07 17.06 2026/06/04 04:05:54 extend-hours -0.01000000 -0.05861665 Target Hospitality Corp. Common Stock 0.00 16.61 17.26 0.00 0.00
tigo 86.06 88.51 2026/06/04 04:00:00 extend-hours -2.82000000 -3.18608067 Millicom International Cellular S.A. Common Stock 0.00 88.47 85.71 0.00 0.00
tjx 159.77 157.90 2026/06/04 05:42:24 extend-hours 0.38000000 0.24065864 TJX Companies Inc. (The) 0.00 156.58 155.07 0.00 0.00
tkno 5.05 5.13 2026/06/04 05:10:12 extend-hours 0.27000000 5.26315789 Alpha Teknova Inc. Common Stock 0.00 5.38 5.00 0.00 0.00
tko 203.78 202.65 2026/06/04 05:40:30 extend-hours -6.02000000 -2.97063903 TKO Group Holdings Inc. 0.00 200.64 201.12 0.00 0.00
tln 375.46 383.05 2026/06/04 05:01:08 extend-hours -10.25 -2.67589088 Talen Energy Corporation Common Stock 0.00 385.34 382.15 0.00 0.00
tlry 5.17 5.11 2026/06/04 04:52:31 extend-hours 0 0 Tilray Brands Inc. Common Stock 0.00 5.32 5.47 0.00 0.00
tls 4.35 4.37 2026/06/04 04:57:01 extend-hours -0.02000000 -0.45766590 Telos Corporation Common Stock 0.00 4.88 4.88 0.00 0.00
tlys 4.98 4.44 2026/06/04 05:42:57 extend-hours 0.52000000 11.71171171 Tilly's Inc. 0.00 4.47 4.46 0.00 0.00
tmc 6.02 6.12 2026/06/04 05:40:06 extend-hours -0.08000000 -1.30718954 TMC the metals company Inc. Common Stock 0.00 6.39 6.15 0.00 0.00
tmdx 68.40 69.69 2026/06/04 05:37:54 extend-hours -0.70000000 -1.00444827 TransMedics Group Inc. Common Stock 0.00 67.99 68.16 0.00 0.00
tmhc 71.90 71.54 2026/06/04 05:16:07 extend-hours -0.04000000 -0.05591278 Taylor Morrison Home Corporation Common Stock 0.00 71.51 65.20 0.00 0.00
tmo 478.76 473.95 2026/06/04 05:18:35 extend-hours 0.97000000 0.20466294 Thermo Fisher Scientific Inc. 0.00 474.35 480.68 0.00 0.00
tmus 184.68 181.45 2026/06/04 05:42:22 extend-hours 3.55000000 1.95646184 T-Mobile US Inc. 0.00 185.10 187.55 0.00 0.00
tndm 18.09 18.03 2026/06/04 04:50:41 extend-hours 0 0 Tandem Diabetes Care Inc. 0.00 18.56 17.29 0.00 0.00
tnet 45.90 47.58 2026/06/04 04:45:37 extend-hours -2.70000000 -5.67465322 TRINET GROUP INC. 0.00 46.70 46.32 0.00 0.00
tngx 21.91 21.35 2026/06/04 05:33:29 extend-hours -0.51400000 -2.40749415 Tango Therapeutics Inc. 0.00 21.41 21.25 0.00 0.00
tnon 0.64 0.63 2026/06/04 05:40:29 extend-hours 0.00680000 1.07936508 Tenon Medical Inc. Common Stock 0.00 0.63 0.67 0.00 0.00
tnya 0.83 0.79 2026/06/04 05:27:21 extend-hours 0.04240000 5.39577501 Tenaya Therapeutics Inc. Common Stock 0.00 0.81 0.82 0.00 0.00
top 1.11 1.09 2026/06/04 05:34:57 extend-hours 0.03000000 2.75229358 TOP Financial Group Limited Class A Ordinary Shares 0.00 1.04 0.97 0.00 0.00
toro 5.02 5.09 2026/06/04 04:16:04 extend-hours -0.07000000 -1.37524558 Toro Corp. Common Stock 0.00 5.17 5.08 0.00 0.00
tost 24.92 25.07 2026/06/04 05:41:51 extend-hours 0.11000000 0.43877144 Toast Inc. 0.00 26.23 25.92 0.00 0.00
toyo 15.33 16.45 2026/06/04 05:38:57 extend-hours -0.45000000 -2.73556231 TOYO Co. Ltd Ordinary Shares 0.00 16.12 15.51 0.00 0.00
tpb 85.91 81.27 2026/06/04 04:52:50 extend-hours 3.79000000 4.66346745 Turning Point Brands Inc. 0.00 81.93 84.90 0.00 0.00
tpc 72.75 18.29 2026/06/04 04:00:01 extend-hours -0.14160000 -0.77419355 Tutor Perini Corporation 0.00 73.47 73.55 0.00 0.00
tpr 140.10 139.61 2026/06/04 04:42:20 extend-hours 0.49000000 0.35097772 Tapestry Inc. Common Stock 0.00 137.40 140.88 0.00 0.00
tpst 1.29 1.27 2026/06/04 05:37:22 extend-hours 0.02000000 1.57480315 Tempest Therapeutics Inc. Common Stock 0.00 1.34 1.56 0.00 0.00
tqqq 83.72 86.56 2026/06/04 05:43:03 extend-hours -2.77000000 -3.20009242 ProShares UltraPro QQQ 0.00 86.97 84.86 0.00 0.00
traw 1.45 1.41 2026/06/04 05:38:38 extend-hours 0.01000000 0.70921986 Traws Pharma Inc. Common Stock 0.00 1.42 1.48 0.00 0.00
trgp 263.00 264.20 2026/06/04 04:35:05 extend-hours -3.29000000 -1.24526874 Targa Resources Corp. 0.00 266.13 261.69 0.00 0.00
trin 16.92 16.89 2026/06/04 05:40:06 extend-hours 0.05000000 0.29603316 Trinity Capital Inc. Common Stock 0.00 17.14 16.99 0.00 0.00
trmb 55.12 57.20 2026/06/04 05:19:54 extend-hours -2.43000000 -4.24825175 Trimble Inc. Common Stock 0.00 56.17 56.33 0.00 0.00
trmd 28.25 28.17 2026/06/04 05:07:34 extend-hours 0.40000000 1.41995030 TORM plc Class A Common Stock 0.00 28.36 28.31 0.00 0.00
trnr 0.79 0.80 2026/06/04 05:19:21 extend-hours -0.01040000 -1.30325815 Interactive Strength Inc. Common Stock 0.00 0.75 0.78 0.00 0.00
trow 104.76 103.00 2026/06/04 05:42:24 extend-hours -0.30000000 -0.29126214 T Rowe Price Group Inc 0.00 102.65 103.89 0.00 0.00
trox 8.07 8.07 2026/06/04 04:49:54 extend-hours 0.02000000 0.24783147 TRONOX LIMITED CL A ORDINARY SHARES 0.00 8.43 8.16 0.00 0.00
ts 63.32 64.02 2026/06/04 04:17:32 extend-hours -1.14000000 -1.78069353 Tenaris S. A. 0.00 63.79 62.03 0.00 0.00
tsco 29.48 29.14 2026/06/04 05:42:24 extend-hours 0.19000000 0.65202471 Tractor Supply Co 0.00 29.41 30.64 0.00 0.00
tsem 257.45 267.91 2026/06/04 05:40:05 extend-hours -9.75 -3.63928185 Tower Semiconductor Ltd 0.00 272.35 268.47 0.00 0.00
tsha 5.45 5.68 2026/06/04 05:41:07 extend-hours -0.29000000 -5.10563380 Taysha Gene Therapies Inc. Common Stock 0.00 5.63 5.78 0.00 0.00
tsla 419.68 423.70 2026/06/04 05:43:05 extend-hours -4.10000000 -0.96766580 Tesla Inc. Common Stock 0.00 418.91 431.57 0.00 0.00
tsls 52.45 51.99 2026/06/04 04:48:45 extend-hours 0.37000000 0.71167532 Direxion Daily TSLA Bear 1X Shares 0.00 51.98 51.11 0.00 0.00
tslx 17.33 17.66 2026/06/04 04:16:36 extend-hours -0.48000000 -2.71800680 Sixth Street Specialty Lending Inc. 0.00 17.47 17.49 0.00 0.00
tsm 428.75 436.69 2026/06/04 05:43:05 extend-hours -7.69000000 -1.76097460 Taiwan Semiconductor Manufacturing Company Ltd. 0.00 445.28 431.47 0.00 0.00
tsmx 87.85 91.37 2026/06/04 05:42:23 extend-hours -3.54000000 -3.87435701 Direxion Daily TSM Bull 2X Shares 0.00 94.13 89.13 0.00 0.00
tsn 55.63 59.45 2026/06/04 04:00:01 extend-hours -2.32000000 -3.90243902 Tyson Foods Inc. 0.00 59.78 61.37 0.00 0.00
tssi 13.70 13.93 2026/06/04 05:18:01 extend-hours -0.33000000 -2.36898780 TSS Inc. Common Stock 0.00 14.39 14.50 0.00 0.00
tt 469.79 461.01 2026/06/04 05:42:48 extend-hours 6.92000000 1.50105204 Trane Technologies plc 0.00 467.77 455.87 0.00 0.00
ttd 20.62 20.56 2026/06/04 05:42:24 extend-hours 0.05000000 0.24319066 The Trade Desk Inc. 0.00 20.68 21.57 0.00 0.00
ttek 27.90 27.08 2026/06/04 04:00:00 extend-hours 0.85000000 3.13884786 Tetra Tech Inc 0.00 27.47 27.69 0.00 0.00
tti 9.70 9.75 2026/06/04 05:32:18 extend-hours -1.15000000 -11.79487179 TETRA Technologies Inc. 0.00 9.39 10.46 0.00 0.00
ttmi 183.00 189.60 2026/06/04 05:40:29 extend-hours -8.94000000 -4.71518987 TTM Technologies Inc 0.00 182.67 181.83 0.00 0.00
ttwo 216.81 215.80 2026/06/04 05:37:36 extend-hours 0.70000000 0.32437442 Take-Two Interactive Software Inc 0.00 218.03 220.82 0.00 0.00
tu 12.47 12.28 2026/06/04 04:00:01 extend-hours 0.09000000 0.73289902 Telus Corporation 0.00 12.57 12.51 0.00 0.00
tvtx 45.19 45.20 2026/06/04 05:36:51 extend-hours -0.19000000 -0.42035398 Travere Therapeutics Inc. Common Stock 0.00 44.66 46.01 0.00 0.00
twg 2.80 2.67 2026/06/04 05:31:54 extend-hours 0 0 Top Wealth Group Holding Limited Ordinary Shares 0.00 0.00 2.75 0.00 0.00
twin 20.00 17.61 2026/06/04 04:42:23 extend-hours 0.41000000 2.32822260 Twin Disc Incorporated 0.00 17.95 17.28 0.00 0.00
twlo 224.75 227.26 2026/06/04 05:30:04 extend-hours -3.25 -1.43008008 Twilio Inc. 0.00 221.95 205.54 0.00 0.00
twst 72.20 69.81 2026/06/04 05:10:51 extend-hours 1.85000000 2.65005014 Twist Bioscience Corporation Common Stock 0.00 70.42 68.15 0.00 0.00
txg 32.09 32.16 2026/06/04 05:39:47 extend-hours 0.29000000 0.90174129 10x Genomics Inc. Class A Common Stock 0.00 31.06 28.94 0.00 0.00
txn 308.78 308.59 2026/06/04 05:42:24 extend-hours -3.09000000 -1.00132862 Texas Instruments Incorporated buy 0.00 307.09 308.35 0.00 0.00
txt 91.99 90.78 2026/06/04 04:23:36 extend-hours 0.01000000 0.01101564 Textron Inc. 0.00 92.01 91.53 0.00 0.00
tyl 303.90 303.77 2026/06/04 04:11:24 extend-hours 0.03000000 0.00987589 Tyler Technologies Inc. 0.00 304.04 311.33 0.00 0.00
u 29.00 29.22 2026/06/04 05:43:00 extend-hours -0.22000000 -0.75290897 Unity Software Inc. 0.00 29.80 30.03 0.00 0.00
ual 105.49 105.14 2026/06/04 05:20:16 extend-hours 0.86000000 0.81795701 United Airlines Holdings Inc. Common Stock 0.00 107.41 111.45 0.00 0.00
uber 71.81 71.69 2026/06/04 05:42:24 extend-hours 0.18320000 0.25554471 Uber Technologies Inc. 0.00 71.41 71.49 0.00 0.00
ubs 46.37 47.32 2026/06/04 05:42:23 extend-hours -0.89000000 -1.88081150 UBS Group AG 0.00 47.53 47.42 0.00 0.00
ucar 1.38 1.42 2026/06/04 05:10:50 extend-hours -0.04000000 -2.81690141 U Power Limited Class A Ordinary Shares 0.00 1.36 1.43 0.00 0.00
uctt 91.52 92.55 2026/06/04 04:26:44 extend-hours -1.95000000 -2.10696921 Ultra Clean Holdings Inc. 0.00 91.69 88.62 0.00 0.00
udr 37.90 36.89 2026/06/04 05:18:34 extend-hours 0.77000000 2.08728653 UDR Inc. 0.00 37.24 37.27 0.00 0.00
ue 22.52 22.15 2026/06/04 05:37:57 extend-hours 0.37000000 1.67042889 UBRAN EDGE PROPERTIES 0.00 22.26 22.42 0.00 0.00
ueic 4.02 4.13 2026/06/04 05:34:16 extend-hours -0.06000000 -1.45278450 Universal Electronics Inc 0.00 3.99 4.08 0.00 0.00
ufg 0.67 0.68 2026/06/04 05:40:58 extend-hours -0.00910000 -1.33803852 Uni-Fuels Holdings Limited Class A Ordinary Shares 0.00 0.68 0.71 0.00 0.00
ufpi 80.76 80.97 2026/06/04 05:13:18 extend-hours -1.04000000 -1.28442633 UFP Industries Inc. Common Stock 0.00 81.51 81.24 0.00 0.00
ugro 3.52 3.34 2026/06/04 05:43:17 extend-hours 0.01010000 0.30239521 urban-gro Inc. Common Stock 0.00 3.35 3.71 0.00 0.00
uhs 146.61 142.00 2026/06/04 05:29:09 extend-hours 3.43000000 2.41549296 Universal Health Services Inc. Class B 0.00 141.34 147.12 0.00 0.00
ul 55.59 55.31 2026/06/04 05:32:24 extend-hours 0.28000000 0.50623757 Unilever plc 0.00 55.68 56.36 0.00 0.00
ulbi 7.12 7.12 2026/06/04 04:16:09 extend-hours -0.34000000 -4.77528090 Ultralife Corporation 0.00 7.12 7.35 0.00 0.00
ulta 471.00 471.21 2026/06/04 04:50:08 extend-hours 0.04800000 0.01018654 Ulta Beauty Inc. Common Stock 0.00 479.95 500.85 0.00 0.00
umc 19.60 21.42 2026/06/04 05:40:07 extend-hours -1.82000000 -8.49673203 United Microelectronic Corp. 0.00 20.98 22.27 0.00 0.00
uncy 7.21 7.20 2026/06/04 04:29:05 extend-hours 0.20000000 2.77777778 Unicycive Therapeutics Inc. Common Stock 0.00 7.29 7.25 0.00 0.00
unh 379.45 377.00 2026/06/04 05:41:52 extend-hours 2.90000000 0.76923077 UNITEDHEALTH GROUP INCORPORATED (Delaware) 0.00 380.46 381.53 0.00 0.00
unp 265.50 263.96 2026/06/04 05:42:24 extend-hours -2.55000000 -0.96605546 Union Pacific Corp. 0.00 265.86 267.23 0.00 0.00
ups 109.58 108.67 2026/06/04 05:42:24 extend-hours 0.86000000 0.79138677 United Parcel Service Inc. Class B 0.00 109.61 107.54 0.00 0.00
upst 30.26 30.29 2026/06/04 05:41:07 extend-hours 0.03000000 0.09904259 Upstart Holdings Inc. Common stock 0.00 31.19 32.18 0.00 0.00
upxi 1.00 1.01 2026/06/04 04:37:01 extend-hours -0.06000000 -5.94059406 Upexi Inc. Common Stock 0.00 1.05 1.15 0.00 0.00
uri 1,070.00 1,004.41 2026/06/04 05:04:42 extend-hours 62.38000000 6.21061120 United Rentals Inc. 0.00 1,019.85 999.90 0.00 0.00
uroy 3.56 3.61 2026/06/04 04:46:59 extend-hours 0.05000000 1.38504155 Uranium Royalty Corp. Common Stock 0.00 3.79 3.61 0.00 0.00
usau 15.40 15.62 2026/06/04 05:22:30 extend-hours -0.41000000 -2.62483995 U.S. Gold Corp. Common Stock 0.00 15.46 15.68 0.00 0.00
usb 53.62 54.27 2026/06/04 05:42:24 extend-hours -1.46000000 -2.69025244 U.S. Bancorp 0.00 53.79 54.27 0.00 0.00
useg 1.05 1.06 2026/06/04 05:40:59 extend-hours -0.01100000 -1.03773585 U.S. Energy Corp. Common Stock (DE) 0.00 1.06 1.03 0.00 0.00
uvv 53.08 54.04 2026/06/04 05:41:30 extend-hours -1.30000000 -2.40562546 Universal Corporation 0.00 53.58 53.37 0.00 0.00
uwmc 2.79 2.94 2026/06/04 05:34:16 extend-hours -0.21000000 -7.14285714 UWM Holdings Corporation 0.00 2.88 3.02 0.00 0.00
v 315.98 312.40 2026/06/04 05:40:39 extend-hours 3.59000000 1.14916773 VISA Inc. 0.00 314.93 321.96 0.00 0.00
vale 15.98 16.06 2026/06/04 05:37:08 extend-hours -0.08000000 -0.49813200 VALE S.A. 0.00 16.39 16.42 0.00 0.00
vcig 8.17 7.86 2026/06/04 05:43:24 extend-hours 0.34000000 4.32569975 VCI Global Limited Ordinary Share 0.00 8.65 7.26 0.00 0.00
vcyt 48.80 48.69 2026/06/04 04:41:37 extend-hours 0.11000000 0.22591908 Veracyte Inc. 0.00 47.62 47.10 0.00 0.00
veco 58.00 60.46 2026/06/04 05:21:01 extend-hours -2.46000000 -4.06880582 Veeco Instruments Inc 0.00 60.99 59.34 0.00 0.00
veea 0.49 0.49 2026/06/04 05:21:19 extend-hours 0 0 Veea Inc. Common Stock 0.00 0.55 0.60 0.00 0.00
veev 169.75 178.72 2026/06/04 05:35:59 extend-hours -8.92000000 -4.99104745 Veeva Systems Inc. 0.00 179.67 174.50 0.00 0.00
vel 17.90 17.12 2026/06/04 04:50:40 extend-hours -0.18000000 -1.05140187 Velocity Financial Inc. 0.00 17.06 17.35 0.00 0.00
veri 1.84 1.82 2026/06/04 04:59:31 extend-hours 0.02960000 1.62637363 Veritone Inc. Common Stock 0.00 1.94 2.02 0.00 0.00
verx 13.30 12.79 2026/06/04 04:23:36 extend-hours 0 0 Vertex Inc. Class A Common Stock 0.00 13.04 13.35 0.00 0.00
vet 11.96 11.93 2026/06/04 04:14:35 extend-hours 0.21000000 1.76026823 VERMILION ENERGY INC. 0.00 12.01 11.56 0.00 0.00
vfc 16.40 16.41 2026/06/04 04:31:46 extend-hours -0.01000000 -0.06093845 V.F. Corporation 0.00 16.49 17.07 0.00 0.00
vff 2.40 2.40 2026/06/04 05:39:42 extend-hours 0 0 Village Farms International Inc. Common Shares 0.00 2.45 2.51 0.00 0.00
vfs 3.40 3.38 2026/06/04 05:21:20 extend-hours 0.04000000 1.18343195 VinFast Auto Ltd. Ordinary Shares 0.00 3.35 3.46 0.00 0.00
vg 12.66 12.52 2026/06/04 05:32:49 extend-hours 0.14000000 1.11821086 Venture Global Inc. 0.00 12.72 12.48 0.00 0.00
viav 49.83 52.42 2026/06/04 05:41:42 extend-hours -2.87000000 -5.47500954 Viavi Solutions Inc. Common Stock 0.00 53.27 50.57 0.00 0.00
vici 27.58 27.28 2026/06/04 05:42:24 extend-hours 0.20000000 0.73313783 VICI Properties Inc. Common Stock 0.00 27.60 28.00 0.00 0.00
vicr 316.01 330.48 2026/06/04 05:32:21 extend-hours -12.31000000 -3.72488502 Vicor Corp 0.00 331.58 335.52 0.00 0.00
vir 9.00 8.77 2026/06/04 05:22:54 extend-hours 0.24000000 2.73660205 Vir Biotechnology Inc. Common Stock 0.00 8.77 9.12 0.00 0.00
vitl 9.83 9.87 2026/06/04 04:35:29 extend-hours -0.04000000 -0.40526849 Vital Farms Inc. Common Stock 0.00 9.76 10.05 0.00 0.00
vktx 29.62 29.33 2026/06/04 05:22:24 extend-hours 0.27000000 0.92055915 Viking Therapeutics Inc 0.00 29.41 31.09 0.00 0.00
vln 3.02 3.22 2026/06/04 05:39:44 extend-hours -0.20000000 -6.21118012 Valens Semiconductor Ltd. 0.00 3.30 3.35 0.00 0.00
vlo 261.77 261.45 2026/06/04 05:37:56 extend-hours -0.20000000 -0.07649646 Valero Energy Corporation buy 0.00 261.96 250.99 0.00 0.00
vlrs 9.00 7.93 2026/06/04 05:23:47 extend-hours 0.06000000 0.75662043 CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. 0.00 7.88 7.74 0.00 0.00
vly 13.38 13.41 2026/06/04 05:39:43 extend-hours 0 0 Valley National Bancorp 0.00 13.62 13.66 0.00 0.00
vmar 0.41 0.46 2026/06/04 05:26:40 extend-hours -0.03700000 -8.09628009 Vision Marine Technologies Inc. Common Shares 0.00 0.46 0.52 0.00 0.00
vmc 287.19 280.77 2026/06/04 05:11:22 extend-hours 3.46000000 1.23232539 Vulcan Materials Company(Holding Company) 0.00 284.29 280.56 0.00 0.00
vmi 550.71 544.82 2026/06/04 05:25:36 extend-hours 3.66000000 0.67178151 Valmont Industries Inc. 0.00 543.67 530.55 0.00 0.00
vnda 6.09 6.09 2026/06/04 04:57:59 extend-hours -0.01000000 -0.16420361 Vanda Pharmaceuticals Inc. 0.00 6.11 6.35 0.00 0.00
vod 15.05 15.05 2026/06/04 04:00:01 extend-hours -0.01000000 -0.06644518 Vodafone Group PLC 0.00 15.14 15.00 0.00 0.00
vpg 126.27 129.93 2026/06/04 05:36:26 extend-hours -3.18290000 -2.44970369 Vishay Precision Group Inc. 0.00 131.48 127.78 0.00 0.00
vrax 0.21 0.24 2026/06/04 05:41:58 extend-hours -0.03470000 -14.45231154 Virax Biolabs Group Limited Ordinary Shares 0.00 0.22 0.20 0.00 0.00
vrme 0.68 0.68 2026/06/04 04:39:20 extend-hours -0.01900000 -2.81065089 VerifyMe Inc. Common Stock 0.00 0.69 0.67 0.00 0.00
vrns 33.18 33.51 2026/06/04 04:26:44 extend-hours -0.09000000 -0.26857654 Varonis Systems Inc. 0.00 34.15 33.68 0.00 0.00
vrrm 4.09 4.13 2026/06/04 05:39:15 extend-hours -0.03000000 -0.72639225 Verra Mobility Corporation Class A Common Stock 0.00 4.14 4.27 0.00 0.00
vrt 318.95 331.44 2026/06/04 05:41:55 extend-hours -12.44000000 -3.75331885 Vertiv Holdings Co Class A Common Stock 0.00 338.53 323.86 0.00 0.00
vrtx 436.80 428.34 2026/06/04 05:19:55 extend-hours 1.78000000 0.41555773 Vertex Pharmaceuticals Inc 0.00 425.19 437.17 0.00 0.00
vsat 69.30 69.62 2026/06/04 05:36:27 extend-hours -1.46380000 -2.10255674 Viasat Inc 0.00 72.70 78.63 0.00 0.00
vsee 0.16 0.17 2026/06/04 05:11:25 extend-hours -0.00540000 -3.21428571 VSee Health Inc. Common Stock 0.00 0.17 0.19 0.00 0.00
vsh 61.00 63.97 2026/06/04 05:41:56 extend-hours -2.97000000 -4.64280131 Vishay Intertechnology Inc. 0.00 63.93 56.15 0.00 0.00
vst 152.60 153.80 2026/06/04 05:41:31 extend-hours -1.53000000 -0.99479844 Vistra Corp. 0.00 156.69 158.11 0.00 0.00
vstm 3.77 3.62 2026/06/04 05:40:55 extend-hours -0.01000000 -0.27624309 Verastem Inc. 0.00 3.74 4.09 0.00 0.00
vtol 40.88 42.31 2026/06/04 04:22:22 extend-hours -1.05000000 -2.48168282 Bristow Group Inc. 0.00 41.79 41.86 0.00 0.00
vtvt 33.82 32.76 2026/06/04 05:29:31 extend-hours -0.06000000 -0.18315018 vTv Therapeutics Inc. Class A Common Stock 0.00 33.16 33.51 0.00 0.00
vuzi 4.05 4.11 2026/06/04 05:42:44 extend-hours -0.05500000 -1.33982948 Vuzix Corporation 0.00 4.40 4.48 0.00 0.00
vyx 7.14 7.15 2026/06/04 05:40:55 extend-hours -0.01000000 -0.13986014 NCR Voyix Corporation 0.00 7.04 7.05 0.00 0.00
vz 47.15 46.65 2026/06/04 05:43:55 extend-hours 0.39000000 0.83601286 Verizon Communications 0.00 47.16 47.68 0.00 0.00
w 66.77 69.38 2026/06/04 04:00:01 extend-hours -0.13000000 -0.18737388 Wayfair Inc. 0.00 69.45 71.98 0.00 0.00
wab 264.31 265.00 2026/06/04 05:38:16 extend-hours -1.73000000 -0.65283019 Wabtec Inc. 0.00 265.66 261.51 0.00 0.00
wald 1.72 1.80 2026/06/04 05:39:39 extend-hours -0.10000000 -5.55555556 Waldencast plc Class A Ordinary Share 0.00 1.81 1.56 0.00 0.00
wat 382.96 368.29 2026/06/04 05:14:23 extend-hours 7.84000000 2.12875723 Waters Corp 0.00 373.60 369.92 0.00 0.00
way 19.60 19.53 2026/06/04 05:35:41 extend-hours 0.06500000 0.33290653 Waystar Holding Corp. Common Stock 0.00 20.23 20.14 0.00 0.00
wbd 27.19 27.00 2026/06/04 05:19:16 extend-hours 0.26000000 0.96296296 Warner Bros. Discovery Inc. Series A Common Stock 0.00 27.14 27.12 0.00 0.00
wbs 72.42 72.14 2026/06/04 04:21:14 extend-hours 0.22000000 0.30496257 Webster Financial Corporation Waterbury 0.00 72.40 72.60 0.00 0.00
wbtn 11.37 11.99 2026/06/04 05:30:34 extend-hours -0.62000000 -5.17097581 WEBTOON Entertainment Inc. Common Stock 0.00 11.68 12.05 0.00 0.00
wcn 150.17 148.62 2026/06/04 04:58:40 extend-hours 1.80000000 1.21114251 Waste Connections Inc. 0.00 150.86 150.17 0.00 0.00
wct 2.06 2.57 2026/06/04 05:41:59 extend-hours -0.52 -20.23346304 Wellchange Holdings Company Limited Ordinary shares 0.00 2.15 1.56 0.00 0.00
wday 147.99 146.90 2026/06/04 05:13:22 extend-hours 1.10000000 0.74880871 Workday Inc. Class A Common Stock 0.00 145.76 142.05 0.00 0.00
wdc 569.50 594.11 2026/06/04 05:43:44 extend-hours -22.84000000 -3.84440592 Western Digital Corp. buy 0.00 578.46 549.43 0.00 0.00
weav 5.78 5.91 2026/06/04 05:00:24 extend-hours -0.35000000 -5.92216582 Weave Communications Inc. 0.00 5.68 5.92 0.00 0.00
well 201.76 195.32 2026/06/04 05:43:03 extend-hours 4.81000000 2.46262544 Welltower Inc. 0.00 199.82 203.71 0.00 0.00
wen 6.97 6.85 2026/06/04 05:04:39 extend-hours 0.02000000 0.29197080 The Wendy's Company 0.00 7.24 7.47 0.00 0.00
west 8.00 7.97 2026/06/04 05:03:14 extend-hours -0.07000000 -0.87829360 Westrock Coffee Company Common Stock 0.00 7.99 8.08 0.00 0.00
wfc 79.19 78.68 2026/06/04 05:42:24 extend-hours 0.42000000 0.53380783 Wells Fargo & Co. 0.00 78.76 77.55 0.00 0.00
wgs 52.50 53.02 2026/06/04 05:38:55 extend-hours -0.52000000 -0.98076198 GeneDx Holdings Corp. Class A Common Stock 0.00 52.39 51.32 0.00 0.00
whd 59.20 58.80 2026/06/04 05:37:05 extend-hours -0.01000000 -0.01700680 Cactus Inc. 0.00 59.90 59.19 0.00 0.00
whr 41.04 40.66 2026/06/04 05:07:00 extend-hours -0.30000000 -0.73782587 Whirlpool Corp. 0.00 41.28 42.77 0.00 0.00
wit 2.14 2.13 2026/06/04 04:44:02 extend-hours 0 0 Wipro Limited 0.00 2.16 2.27 0.00 0.00
wix 55.08 55.08 2026/06/04 04:35:47 extend-hours 1.21500000 2.20608261 WIX.com Ltd. 0.00 56.69 56.22 0.00 0.00
wk 49.87 49.84 2026/06/04 04:45:33 extend-hours 0.36000000 0.72231140 Workiva Inc. 0.00 49.59 49.69 0.00 0.00
wlds 0.86 0.86 2026/06/04 05:33:44 extend-hours 0.00490000 0.57303239 Wearable Devices Ltd. Ordinary Share 0.00 0.90 0.90 0.00 0.00
wm 220.78 218.00 2026/06/04 05:42:24 extend-hours 2 0.91743119 Waste Management Inc. 0.00 216.08 213.69 0.00 0.00
wmb 72.19 71.28 2026/06/04 05:42:24 extend-hours 0.58000000 0.81369248 Williams Companies Inc. 0.00 72.03 72.10 0.00 0.00
wmg 30.29 29.42 2026/06/04 04:42:09 extend-hours 0.48000000 1.63154317 Warner Music Group Corp. Class A Common Stock 0.00 30.49 31.57 0.00 0.00
wmt 119.06 116.89 2026/06/04 05:43:21 extend-hours 2.11000000 1.80511592 Walmart Inc. 0.00 114.43 116.30 0.00 0.00
wneb 12.91 13.03 2026/06/04 04:39:37 extend-hours -0.35000000 -2.68610898 Western New England Bancorp Inc. 0.00 12.90 13.16 0.00 0.00
wnw 3.27 3.33 2026/06/04 05:43:17 extend-hours -0.03000000 -0.90090090 Meiwu Technology Company Limited Ordinary Shares 0.00 3.39 3.41 0.00 0.00
wok 0.11 0.11 2026/06/04 05:43:57 extend-hours 0.00190000 1.77404295 WORK Medical Technology Group LTD Ordinary Shares 0.00 0.11 0.10 0.00 0.00
wolf 57.80 61.67 2026/06/04 05:43:42 extend-hours -3.87000000 -6.27533647 Wolfspeed Inc. 0.00 62.20 60.89 0.00 0.00
woof 2.65 3.05 2026/06/04 04:16:34 extend-hours -0.38000000 -12.45901639 Petco Health and Wellness Company Inc. Class A Common Stock 0.00 2.95 2.98 0.00 0.00
wpm 124.50 124.95 2026/06/04 05:08:21 extend-hours -0.15000000 -0.12004802 Wheaton Precious Metals Corp. Common Stock 0.00 127.27 129.13 0.00 0.00
wpp 18.12 17.60 2026/06/04 05:40:37 extend-hours 0.51500000 2.92613636 WPP PLC 0.00 18.04 18.62 0.00 0.00
wrby 24.22 24.22 2026/06/04 04:38:38 extend-hours -0.01000000 -0.04128819 Warby Parker Inc. 0.00 24.13 24.91 0.00 0.00
ws 42.60 43.06 2026/06/04 04:00:00 extend-hours -1.61000000 -3.73896888 Worthington Steel Inc. 0.00 42.68 42.59 0.00 0.00
wsbf 18.28 18.41 2026/06/04 04:29:50 extend-hours -0.34000000 -1.84682238 Waterstone Financial Inc. 0.00 18.25 18.48 0.00 0.00
wso 368.00 368.36 2026/06/04 04:44:57 extend-hours -0.95000000 -0.25789988 Watsco Inc. 0.00 362.43 366.43 0.00 0.00
wst 317.98 313.47 2026/06/04 05:04:15 extend-hours 4.14000000 1.32070055 West Pharmaceutical Services Inc. 0.00 312.83 316.43 0.00 0.00
wtba 23.99 23.81 2026/06/04 05:00:46 extend-hours -0.74000000 -3.10793784 West Bancorporation 0.00 23.35 23.78 0.00 0.00
wti 3.98 4.01 2026/06/04 05:35:28 extend-hours -0.05000000 -1.24688279 W&T Offshore Inc. 0.00 4.13 3.89 0.00 0.00
wtm 2,034.09 2,034.02 2026/06/04 05:21:41 extend-hours -5.02000000 -0.24680190 White Mountains Insurance Group Ltd. 0.00 2,043.16 2,065.43 0.00 0.00
wto 1.06 1.07 2026/06/04 04:30:15 extend-hours -0.03000000 -2.80373832 UTime Limited Ordinary Shares 0.00 1.01 1.04 0.00 0.00
wtw 252.01 254.38 2026/06/04 05:16:51 extend-hours -4.91000000 -1.93018319 Willis Towers Watson Public Limited Company Ordinary Shares 0.00 251.60 253.45 0.00 0.00
wu 7.95 7.90 2026/06/04 05:29:34 extend-hours 0.05000000 0.63291139 The Western Union Company 0.00 7.96 8.07 0.00 0.00
wulf 25.12 26.16 2026/06/04 05:43:44 extend-hours -1.03000000 -3.93730887 TeraWulf Inc. Common Stock 0.00 26.92 26.14 0.00 0.00
wve 5.61 5.69 2026/06/04 04:36:45 extend-hours 0.02000000 0.35149385 Wave Life Sciences Ltd. Ordinary Shares 0.00 5.71 6.17 0.00 0.00
www 16.35 16.00 2026/06/04 05:06:30 extend-hours 0.02000000 0.12500000 Wolverine World Wide Inc. 0.00 16.09 17.26 0.00 0.00
wy 24.65 24.47 2026/06/04 05:42:24 extend-hours 0 0 Weyerhaeuser Company 0.00 24.50 24.39 0.00 0.00
wynn 105.57 104.95 2026/06/04 05:20:34 extend-hours 0.25 0.23820867 Wynn Resorts Ltd 0.00 103.59 103.20 0.00 0.00
xel 78.31 78.00 2026/06/04 05:25:36 extend-hours 0.68000000 0.87179487 Xcel Energy Inc. 0.00 78.53 78.75 0.00 0.00
xene 53.01 53.46 2026/06/04 05:29:35 extend-hours 0 0 Xenon Pharmaceuticals Inc 0.00 53.30 53.80 0.00 0.00
xers 5.99 5.99 2026/06/04 05:39:13 extend-hours -0.11000000 -1.83639399 Xeris Biopharma Holdings Inc. Common Stock 0.00 5.94 6.12 0.00 0.00
xhr 17.87 17.59 2026/06/04 05:06:11 extend-hours 0 0 Xenia Hotels & Resorts Inc. 0.00 17.72 17.56 0.00 0.00
xifr 12.18 12.29 2026/06/04 05:22:57 extend-hours -0.11000000 -0.89503662 XPLR Infrastructure LP 0.00 12.57 12.29 0.00 0.00
xncr 11.43 11.42 2026/06/04 05:06:30 extend-hours -0.06000000 -0.52539405 Xencor Inc. 0.00 11.27 11.65 0.00 0.00
xnet 4.98 4.98 2026/06/04 05:10:51 extend-hours 0.02000000 0.40160643 Xunlei Limited 0.00 5.27 5.67 0.00 0.00
xom 153.29 152.53 2026/06/04 05:42:24 extend-hours 0.67000000 0.43925785 Exxon Mobil Corporation 0.00 152.07 148.88 0.00 0.00
xos 6.42 7.46 2026/06/04 05:44:15 extend-hours -1.04740000 -14.04021448 Xos Inc. Common Stock 0.00 6.78 2.92 0.00 0.00
xp 15.52 15.60 2026/06/04 05:32:15 extend-hours -0.05000000 -0.32051282 XP Inc. Class A Common Stock 0.00 15.86 16.52 0.00 0.00
xper 7.30 7.94 2026/06/04 04:17:31 extend-hours -0.51000000 -6.42317380 Xperi Inc 0.00 7.67 7.87 0.00 0.00
xpof 5.54 5.55 2026/06/04 05:37:07 extend-hours -0.06000000 -1.08108108 Xponential Fitness Inc. 0.00 5.65 5.69 0.00 0.00
xpon 0.52 0.51 2026/06/04 05:08:06 extend-hours -0.00870000 -1.71024179 Expion360 Inc. Common Stock 0.00 0.53 0.53 0.00 0.00
xray 9.60 9.64 2026/06/04 05:19:18 extend-hours -0.09000000 -0.93360996 DENTSPLY SIRONA Inc. 0.00 9.83 10.06 0.00 0.00
xrtx 2.02 2.21 2026/06/04 04:18:58 extend-hours 0.02000000 0.90497738 XORTX Therapeutics Inc. Common Stock 0.00 2.31 2.27 0.00 0.00
xrx 3.21 3.25 2026/06/04 05:39:05 extend-hours -0.04000000 -1.23076923 Xerox Holdings Corporation Common Stock 0.00 3.29 3.18 0.00 0.00
xtia 1.91 1.92 2026/06/04 05:21:18 extend-hours -0.01000000 -0.52083333 XTI Aerospace Inc. Common Stock 0.00 2.00 1.97 0.00 0.00
xxii 0.50 0.49 2026/06/04 05:32:16 extend-hours 0.00800000 1.62601626 22nd Century Group Inc. 0.00 0.48 0.54 0.00 0.00
xyl 110.50 110.22 2026/06/04 05:42:24 extend-hours -0.60000000 -0.54436581 Xylem Inc 0.00 110.06 109.45 0.00 0.00
xyz 70.10 69.80 2026/06/04 05:31:10 extend-hours -0.06000000 -0.08595989 Block Inc. 0.00 71.99 73.56 0.00 0.00
yaas 1.04 1.02 2026/06/04 05:02:20 extend-hours -0.08520000 -8.35294118 Youxin Technology Ltd Class A Ordinary shares 0.00 0.90 0.89 0.00 0.00
yelp 21.31 22.02 2026/06/04 04:00:00 extend-hours -0.36000000 -1.63487738 YELP INC. 0.00 22.24 23.00 0.00 0.00
yext 3.66 3.83 2026/06/04 05:04:12 extend-hours -0.17000000 -4.43864230 Yext Inc. 0.00 3.58 4.11 0.00 0.00
yhc 0.82 0.80 2026/06/04 04:09:00 extend-hours 0.01700000 2.11706102 LQR House Inc. Common Stock 0.00 0.83 0.87 0.00 0.00
you 55.99 56.08 2026/06/04 05:31:15 extend-hours -0.11000000 -0.19614836 Clear Secure Inc. 0.00 55.91 56.46 0.00 0.00
ypf 54.11 55.95 2026/06/04 05:33:08 extend-hours -1.05000000 -1.87667560 YPF Sociedad Anonima 0.00 55.60 53.68 0.00 0.00
yum 150.24 148.90 2026/06/04 05:16:51 extend-hours 1.86000000 1.24916051 Yum! Brands Inc. 0.00 149.36 148.94 0.00 0.00
yyai 9.35 9.80 2026/06/04 05:05:03 extend-hours -0.60000000 -6.12244898 Connexa Sports Technologies Inc. Common Stock 0.00 9.60 10.72 0.00 0.00
yygh 0.21 0.15 2026/06/04 05:44:15 extend-hours 0.06310000 42.95439074 YY Group Holding Limited Class A Ordinary Shares 0.00 0.14 0.18 0.00 0.00
z 35.50 35.51 2026/06/04 04:05:21 extend-hours -0.01000000 -0.02816108 Zillow Group Inc. Class C Capital Stock 0.00 35.64 35.63 0.00 0.00
zbh 85.57 83.64 2026/06/04 04:53:55 extend-hours 1.23000000 1.47058824 Zimmer Biomet Holdings Inc. 0.00 84.74 83.19 0.00 0.00
zbra 246.81 252.00 2026/06/04 05:13:22 extend-hours -5.14000000 -2.03968254 Zebra Technologies Corporation 0.00 249.79 249.13 0.00 0.00
zcmd 0.05 0.05 2026/06/04 05:43:41 extend-hours -0.00220000 -4.07407407 Zhongchao Inc. Class A Ordinary Shares 0.00 0.05 0.41 0.00 0.00
zd 44.06 44.54 2026/06/04 05:24:05 extend-hours -0.48000000 -1.07768298 Ziff Davis Inc. Common Stock 0.00 45.06 45.39 0.00 0.00
zena 1.48 1.51 2026/06/04 05:44:12 extend-hours -0.03000000 -1.98675497 ZenaTech Inc. Common Stock 0.00 1.54 1.54 0.00 0.00
zeta 22.61 23.27 2026/06/04 05:44:15 extend-hours -0.67000000 -2.87924366 Zeta Global Holdings Corp. 0.00 24.15 22.69 0.00 0.00
zim 24.41 24.50 2026/06/04 05:40:06 extend-hours -0.09000000 -0.36734694 ZIM Integrated Shipping Services Ltd. 0.00 24.99 24.57 0.00 0.00
zjyl 2.99 3.21 2026/06/04 04:54:37 extend-hours -0.23000000 -7.16510903 JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares 0.00 3.01 2.58 0.00 0.00
zm 104.26 106.20 2026/06/04 05:25:55 extend-hours -1.96000000 -1.84557439 Zoom Communications Inc. Class A Common Stock 0.00 108.89 105.31 0.00 0.00
zooz 5.44 5.86 2026/06/04 05:43:17 extend-hours -0.42000000 -7.16723549 ZOOZ Power Ltd. Ordinary Shares 0.00 6.01 6.01 0.00 0.00
zs 133.60 134.37 2026/06/04 05:43:01 extend-hours -2.05000000 -1.52563816 Zscaler Inc. Common Stock 0.00 138.49 138.52 0.00 0.00
zts 78.73 77.59 2026/06/04 05:42:24 extend-hours 0.90000000 1.15994329 ZOETIS INC. 0.00 76.68 77.70 0.00 0.00
zumz 23.06 23.10 2026/06/04 04:46:01 extend-hours -0.14000000 -0.60606061 Zumiez Inc. 0.00 23.05 24.11 0.00 0.00
zura 3.94 4.07 2026/06/04 04:49:20 extend-hours -0.30000000 -7.37100737 Zura Bio Limited Class A Ordinary Shares 0.00 4.04 4.19 0.00 0.00
zvra 10.87 10.96 2026/06/04 05:22:25 extend-hours -0.13000000 -1.18613139 Zevra Therapeutics Inc. Common Stock 0.00 11.10 11.21 0.00 0.00

Daily: Stocks Up: 1491    Stocks Down: 3843    Ignore: 0

Total Volume: 0

Last Update on: 2026-06-04_05:44:32

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