Top 10 Optionable Stocks
Stocks Pay Weekly Dividend

Bollinger Bands Screener

Bollinger Bands Screener scans the stock market for bullish Bollinger Bands crossover stocks. The Bollinger Bands is useful for technical traders to find hot stocks to watch.

Lower Bollinger Bands Crossover

Upper Bollinger Bands Crossover

Lower Bollinger Band Crossover Monday, April 22, 2024
Symbol Company Open High Low Close Volume %
A Agilent Technologies Inc 133.54 135.02 131.78 133.91 850,400 0.89%
AADR WCM/BNY Mellon Focused Growth ADR ETF 60.17 60.91 60.17 60.77 600 2.38%
AAPB GraniteShares ETF Trust 16.18 16.45 16.04 16.25 40,200 0.99%
AAPU Direxion Shares ETF Trust 20.86 21.27 20.71 20.94 272,600 1.01%
AAPX ETF Opportunities Trust 18.80 19.21 18.69 18.93 13,300 1.01%
AAPY NEOS ETF Trust 23.01 23.09 23.01 23.06 900 0.61%
ABAT Advanced Battery Technologies, Inc 1.34 1.36 1.26 1.34 623,500 0.00%
ABOS Acumen Pharmaceuticals Inc 3.21 3.26 3.12 3.13 479,000 -0.63%
ACA Arcosa Inc 76.45 76.91 75.91 76.06 464,300 0.24%
ACET Aceto Corporation 2.00 2.05 1.96 2.00 306,700 2.56%
ACIO Aptus Collared Income Opportunity ETF 34.84 35.06 34.72 34.86 115,200 0.37%
ACLS Axcelis Technologies, Inc 96.00 97.95 93.77 96.96 582,700 2.29%
ACMR A 25.53 26.16 25.00 25.75 1,006,900 3.00%
ACU Acme United Corporation 38.62 40.75 38.62 40.05 35,600 3.81%
ACVF American Conservative Values ETF 37.98 38.38 37.94 38.19 5,400 0.82%
ACWI iShares MSCI ACWI Index Fund (ETF) 105.05 106.06 104.78 105.60 2,441,400 1.01%
ADI Analog Devices, Inc 184.44 188.31 183.19 186.31 3,557,400 1.61%
ADME ETF Series Solutions 40.00 40.47 40.00 40.23 5,900 0.63%
ADPV Series Portfolios Trust 27.75 27.89 27.61 27.87 3,800 0.58%
ADX Adams Express Company 18.45 18.63 18.44 18.59 218,400 1.09%
AEIS Advanced Energy Industries, Inc 90.76 91.34 89.36 91.03 121,700 1.48%
AESR Anfield U.S. Equity Sector Rotation ETF 14.65 14.78 14.59 14.69 6,200 0.69%
AFIF Anfield Universal Fixed Income ETF 9.05 9.06 9.04 9.05 8,400 0.22%
AFLG FT Active Factor Large Cap ETF 29.23 29.41 29.23 29.33 2,400 0.76%
AIA iShares S&P Asia 50 Index Fund (ETF) 58.32 59.11 58.32 59.07 10,000 1.65%
AIO Allianzgi Artificial Intelligence & Technology 18.79 19.05 18.70 18.86 131,500 0.53%
AIP Hadera Paper Ltd 6.47 6.54 6.21 6.50 110,700 1.72%
AIQ Alliance Healthcare Services, Inc 31.66 31.94 31.42 31.78 593,200 1.02%
AIT Applied Industrial Technologies 184.51 185.18 183.36 183.60 283,300 0.08%
AJAN Innovator ETFs Trust 24.53 24.61 24.51 24.58 15,600 0.29%
ALAI Alger ETF Trust (The) 18.68 18.82 18.68 18.75 1,200 1.13%
ALCE Alternus Clean Energy Inc 0.33 0.34 0.30 0.33 54,400 0.00%
ALG Alamo Group, Inc 204.47 206.46 202.18 204.61 67,200 1.12%
ALGS Aligos Therapeutics Inc 0.76 0.81 0.74 0.80 469,800 6.67%
ALIM Alimera Sciences Inc 3.41 3.65 3.26 3.54 25,900 5.99%
ALSN Allison Transmission Holdings 78.68 79.73 77.82 79.12 619,200 0.93%
AMAX Starboard Investment Trust 7.83 7.88 7.81 7.83 10,700 0.00%
AMBA Ambarella Inc 41.27 41.57 40.31 41.05 530,900 0.15%
AMD Advanced Micro Devices, Inc 148.15 149.89 145.63 148.64 49,143,300 1.36%
AMDL GraniteShares ETF Trust 14.44 14.81 14.09 14.56 206,700 2.32%
AMED Amedisys, Inc 90.72 91.66 90.54 91.24 159,300 0.93%
AMKR Amkor Technology, Inc 28.65 29.24 28.43 28.96 736,300 1.61%
AMZN Amazon 176.94 178.87 174.56 177.23 37,858,200 1.49%
AMZP 30.10 30.17 29.85 30.17 900 1.31%
AMZU Direxion Shares ETF Trust 32.47 33.10 31.60 32.57 338,900 2.97%
AMZY Tidal Trust II 22.39 22.61 22.19 22.43 116,700 1.59%
AMZZ GraniteShares ETF Trust 25.33 25.82 24.81 25.50 35,500 2.95%
ANET Arista Networks Inc 246.54 248.44 240.32 245.47 3,411,300 -0.25%
ANEW Proshares MSCI Transformational Changes ETF 39.21 39.21 39.21 39.21 100 1.16%
AOSL Alpha and Omega Semiconductor Ltd 19.80 19.95 19.43 19.79 89,900 1.23%
AOTG Alpha Architect Etf Trust 34.93 35.28 34.87 35.18 2,800 1.03%
APG Api Group Corp 37.40 37.47 36.72 37.21 1,226,100 0.62%
APH Amphenol Corporation 111.15 112.66 110.19 111.86 3,274,700 1.53%
APLY Tidal Trust II 16.15 16.35 16.11 16.23 100,900 0.37%
APM Aptorum Group Ltd Cl A 5.71 6.22 5.54 5.66 19,400 -1.57%
APPN Appian Corp Cl A 34.78 35.49 34.21 35.12 410,400 1.65%
APRT AIM ETF Products Trust 33.77 34.00 33.69 33.86 13,700 0.65%
APRW AIM ETF Products Trust 29.64 29.75 29.53 29.65 92,200 0.44%
APUE Trust For Professional Managers 30.53 30.85 30.50 30.71 6,165,400 1.02%
ARAY Accuray Incorporated 2.15 2.19 2.10 2.17 1,249,900 1.40%
ARCT Arcturus Therapeutics Ltd 26.17 27.74 25.96 27.06 327,900 4.16%
ARKF Ark Fintech Innovation ETF 26.96 27.35 26.69 27.16 518,400 1.80%
ARKK Ark Innovation ETF 42.19 42.89 41.58 42.60 13,508,400 1.43%
ARKQ Ark Autonomous Tech & Robotics ETF 49.99 50.39 49.44 50.17 60,700 0.62%
ARKW Ark Next Generation Internet ETF 73.45 74.41 72.47 73.98 152,300 1.59%
ARVR First Trust Exchange-Traded Fund II 33.00 33.00 33.00 33.00 100 1.23%
ASG Liberty All-Star Growth Fund Inc 5.01 5.08 5.01 5.07 168,100 1.40%
ASIA AsiaInfo Holdings, Inc 24.29 24.51 24.29 24.48 6,300 1.28%
AUGT AIM ETF Products Trust 27.00 27.10 27.00 27.05 2,300 0.56%
AUGW AIM ETF Products Trust 26.65 26.81 26.65 26.75 182,100 0.56%
AUGX Augmedix Inc 3.11 3.11 2.95 2.99 182,400 0.00%
AVBP ArriVent BioPharma Inc. 15.72 16.65 15.60 15.90 115,500 2.58%
AVLC American Century ETF Trust 58.60 58.83 58.45 58.83 7,900 0.93%
AVRO Avrobio Inc 1.18 1.22 1.18 1.20 52,500 0.00%
AVTR Avatar Holdings Inc 24.22 24.59 24.05 24.41 5,532,600 1.29%
AXGN Axogen Inc 6.54 6.87 6.45 6.86 408,300 5.54%
AXIL AXIL Brands Inc. 11.98 12.90 11.59 12.00 10,600 3.45%
AXON Axon Enterprise Inc 294.86 296.88 291.39 293.80 513,400 0.06%
AXTA Axalta Coating Systems Ltd 30.93 31.36 30.72 31.28 2,818,300 1.33%
AZEK The Azek Company Inc Cl A 45.29 45.40 44.59 45.00 794,500 0.63%
BALT Baltic Trading Ltd 29.01 29.05 28.97 28.99 185,500 0.10%
BAMG Northern Lights Fund Trust IV 28.38 28.57 28.32 28.49 15,500 0.56%
BAMO Northern Lights Fund Trust IV 27.44 27.59 27.44 27.54 3,100 0.47%
BAMY Northern Lights Fund Trust IV 26.05 26.19 26.05 26.17 8,200 0.62%
BAPR Innovator S&P 500 Buffer ETF 38.70 38.89 38.51 38.80 43,400 0.78%
BASE Couchbase Inc 23.16 23.22 22.58 23.05 456,000 0.66%
BATT Adv Battery Metals and Materials Amplify ETF 8.81 8.91 8.80 8.86 27,700 0.00%
BAUG Innovator S&P 500 Buffer ETF August 37.44 37.67 37.33 37.54 11,600 0.70%
BBC Bioshares Biotech Clinical Trial 24.86 25.17 24.86 25.17 800 1.17%
BBJP Jpmorgan Betabuilders Japan ETF 54.94 55.40 54.88 55.22 2,309,900 0.99%
BBUS JPM Betabuilders U.S. Equity ETF 89.84 90.73 89.50 90.11 167,300 0.77%
BCHP Principal Exchange-Traded Funds 30.04 30.15 29.86 30.08 3,500 0.70%
BCTX BriaCell Therapeutics Corp 2.15 2.20 2.05 2.20 17,300 8.91%
BDEC Innovator S&P 500 Buffer ETF December 39.58 39.78 39.58 39.72 8,800 0.63%
BEEP Mobile Infrastructure Corp. 3.28 3.65 3.28 3.52 31,600 7.65%
BFEB Innovator S&P 500 Buffer ETF Feb 38.26 38.48 38.18 38.34 26,800 0.55%
BFRG Bullfrog AI Holdings Inc 2.77 2.84 2.71 2.77 40,700 2.59%
BIBL Inspire 100 ETF 36.06 36.55 36.05 36.32 20,700 0.58%
BJAN Innovator S&P 500 Buffer ETF Jan 42.35 42.62 42.23 42.48 48,400 0.64%
BJK Market Vectors Gaming (ETF) 40.09 40.33 40.06 40.33 5,100 1.89%
BJUL Innovator S&P 500 Buffer ETF Jul 39.09 39.39 38.98 39.22 9,300 0.67%
BJUN Innovator ETFS Trust 37.11 37.26 37.11 37.26 4,400 0.62%
BKIV BNY Mellon ETF Trust 29.23 29.23 29.23 29.23 100 1.39%
BKLC BNY Mellon US Large Cap Core Equity ETF 94.64 95.48 94.21 94.92 49,500 0.84%
BKWO BNY Mellon ETF Trust 30.84 30.84 30.84 30.84 100 0.88%
BL Blackline Inc 57.58 58.71 57.20 58.39 467,300 1.78%
BLCR BlackRock ETF Trust 29.29 29.29 29.29 29.29 100 0.72%
BLD Baldwin Technology Co 388.88 388.88 378.01 384.66 266,700 0.09%
BMAR Innovator S&P 500 Buffer ETF March 40.24 40.54 40.15 40.42 24,900 0.70%
BMAY Innovator S&P 500 Buffer ETF May 35.44 35.57 35.43 35.57 3,000 0.59%
BNGE First Trust Exchange-Traded Fund VI 23.35 23.42 23.35 23.42 200 1.12%
BNGO Bionano Genomics Inc 0.75 0.79 0.74 0.76 866,700 1.33%
BNOV Innovator S&P 500 Buffer ETF Nov 35.93 36.07 35.91 36.05 4,700 0.56%
BOCT Innovator S&P 500 Buffer ETF Oct 39.82 39.97 39.66 39.87 5,800 0.61%
BREZ Breeze Holdings Acquisition Corp 11.43 11.70 11.37 11.61 3,000 2.29%
BRKR Bruker Corporation 80.64 80.64 77.08 78.05 811,200 0.37%
BRNY EA Series Trust 34.72 34.86 34.54 34.86 25,700 0.87%
BSEP Innovator S&P 500 Buffer ETF Sep 38.11 38.21 38.10 38.21 2,500 0.63%
BST Blackrock Science and Technolo 33.05 33.73 33.05 33.57 99,000 1.82%
BSTP Innovator ETFs Trust 29.57 29.57 29.49 29.50 3,300 0.68%
BSTZ Blackrock Science and Technology Trust II 17.06 17.24 17.00 17.17 210,500 0.94%
BTEC Principal Healthcare Innovators Index 33.76 33.93 33.76 33.93 400 1.22%
BTHM BlackRock ETF Trust 27.74 27.74 27.73 27.73 500 0.91%
BUFB Innovator ETFs Trust 28.71 28.89 28.71 28.85 7,300 0.91%
BUFC AB Active ETFs Inc 36.18 36.19 35.96 36.06 53,000 0.06%
BUFD First Trust Exchange-Traded Fund VIII 23.23 23.39 23.23 23.29 784,200 0.30%
BUFF Innovator Lunt Low Vol/High Beta Tactical ETF 41.10 41.27 40.98 41.19 110,600 0.44%
BUFG First Trust Portfolios L.P 21.85 22.02 21.82 21.91 42,200 0.64%
BUFQ First Trust Exchange-Traded Fund VIII 27.39 27.61 27.29 27.53 85,000 0.84%
BUFR FT CBOE Vest Fund of Buffer ETFS 27.42 27.59 27.36 27.50 1,465,800 0.62%
BUFT First Trust Portfolios L.P 21.12 21.20 21.12 21.14 2,800 0.38%
BUFZ First Trust Exchange-Traded Fund VIII 21.94 22.04 21.90 22.00 19,100 0.64%
BUL Pacer US Cash Cows Growth ETF 39.78 40.01 39.68 40.01 800 0.86%
BULD Pacer Funds Trust 21.44 21.44 21.44 21.44 100 0.37%
BUYZ Franklin Disruptive Commerce ETF 29.93 30.38 29.93 30.21 1,500 0.94%
BUZZ VanEck ETF Trust 19.25 19.56 19.20 19.49 15,500 1.62%
BWTG ETF Opportunities Trust 30.06 30.09 29.94 29.94 200 1.01%
BX The Blackstone Group L 119.55 123.00 117.76 122.09 3,290,700 3.12%
BXMX Nuveen Equity Premium 12.53 12.59 12.48 12.56 158,200 0.72%
CACG Legg Clearbridge All Cap Growth ETF 49.10 49.42 48.66 49.19 1,700 1.23%
CAML Professionally Managed Portfolios 29.05 29.33 28.97 29.24 21,600 1.00%
CAN Canaan Inc ADR 0.81 0.95 0.77 0.93 28,866,500 24.00%
CANQ Calamos ETF Trust 24.16 24.16 24.16 24.16 100 0.46%
CAR Avis Budget Group Inc 102.16 103.46 98.84 102.09 635,100 0.43%
CARR Carrier Global Corp [Carr/I] 53.82 54.51 53.50 53.62 6,856,000 0.17%
CART Carolina Trust Bank 35.49 36.44 34.51 36.09 3,064,200 2.44%
CATH G-X S&P 500 Catholic Values ETF 60.23 60.76 60.10 60.45 26,500 0.73%
CBLS Listed Funds Trust 22.47 22.63 22.47 22.58 2,200 0.00%
CBSE Listed Funds Trust 26.16 26.31 26.16 26.25 1,200 0.42%
CCSO TIDAL ETF TRUST II 18.03 18.16 17.87 18.05 2,900 0.11%
CCTG CCSC Technology International Holdings Ltd 2.25 2.36 2.20 2.26 58,200 1.80%
CDNS Cadence Design Systems, Inc 284.00 287.14 281.00 285.02 2,619,200 1.70%
CELU Celularity Inc 3.00 3.27 2.99 3.06 26,300 0.99%
CERT Certara Inc 16.06 16.40 15.78 16.16 568,200 1.44%
CET Central Securities Corp 40.21 40.79 40.21 40.67 22,700 1.40%
CETF DriveWealth ETF Trust 25.98 25.98 25.98 25.98 100 0.89%
CEVA CEVA, Inc 18.94 19.13 18.56 18.91 125,800 1.34%
CFLT Confluent Inc 27.28 27.55 26.67 27.35 5,145,800 1.71%
CGDV Capital Group Companies Inc 31.23 31.52 31.15 31.36 1,446,800 0.84%
CGGO Capital Group Companies Inc 27.39 27.69 27.32 27.54 677,100 1.03%
CGGR Capital Group Companies Inc 30.19 30.45 29.95 30.22 1,529,700 0.63%
CGNX Cognex Corporation 38.85 39.35 38.56 39.17 764,500 1.85%
CGRO Collective Growth Corp Cl A 19.71 19.71 19.71 19.71 100 1.91%
CGUS Capital Group Companies Inc 29.89 30.14 29.73 29.95 713,400 0.77%
CHW Calamos Global Dynamic Income Fund 6.18 6.28 6.16 6.26 172,100 1.95%
CII BlackRock Enhanced Capital and Income Fd 18.33 18.56 18.33 18.44 91,300 0.77%
CLNR IndexIQ ETF Trust 21.95 21.95 21.95 21.95 100 0.50%
CLOD Themes ETF Trust 25.10 25.22 25.10 25.22 100 0.76%
CLS Celestica Inc 41.79 43.26 41.21 42.98 2,401,500 5.52%
CLSE Trust For Professional Managers 19.79 20.06 19.79 19.95 28,600 0.61%
CLSM Exchange Listed Funds Trust 19.77 19.87 19.74 19.82 18,300 0.56%
CNCR Loncar Cancer Immunotherapy ETF 14.18 14.48 14.05 14.21 6,800 0.71%
CNEQ Alger ETF Trust (The) 18.94 19.01 18.94 18.95 1,400 1.12%
COHU Cohu, Inc 29.14 29.42 28.66 29.07 202,000 1.01%
COWG Pacer Funds Trust 24.39 24.55 24.17 24.42 22,600 0.91%
CPRT Copart, Inc 53.28 53.57 52.87 53.30 3,307,100 0.79%
CRBN ACWI Low Carbon Target Ishares MSCI ETF 170.42 171.52 170.29 171.24 5,600 1.01%
CRDF Cardiff Oncology Inc 4.26 4.49 4.25 4.36 461,100 0.23%
CRDO Credo Technology Group Holding Ltd 17.10 17.44 16.97 17.32 1,966,700 2.36%
CRH CRH PLC (ADR) 76.88 78.15 76.30 77.60 3,048,300 0.71%
CRTC DBX ETF Trust 28.15 28.15 28.14 28.14 200 0.90%
CRUS Cirrus Logic, Inc 82.91 85.20 82.03 84.47 475,700 2.99%
CRWD Crowdstrike Holdings Inc 285.74 291.29 281.40 289.15 2,479,100 2.30%
CSQ Calamos Strategic Total Return Fund 15.36 15.56 15.31 15.55 156,300 1.70%
CTCX Carmell Therapeutics Corp 1.80 2.07 1.80 2.07 2,800 4.55%
CTLT Catalent Inc 55.80 56.32 55.60 56.05 1,811,400 1.03%
CTMX Cytomx Thera 1.76 1.76 1.67 1.67 257,800 0.00%
CVAC Curevac N.V. 2.51 2.58 2.44 2.53 598,500 3.69%
CVLC Morgan Stanley ETF Trust 61.83 62.55 61.83 62.15 4,800 0.83%
CVRT 26.00 26.32 26.00 26.23 1,200 1.71%
CVSE Morgan Stanley ETF Trust 59.99 59.99 59.99 59.99 100 0.81%
CX Cemex SAB de CV (ADR) 8.02 8.21 7.99 8.18 4,807,100 2.38%
CXDO Crexendo Inc 4.06 4.18 3.96 4.11 113,700 2.75%
CYRX Cryoport Inc 16.15 16.24 15.91 16.06 499,200 -0.43%
DALI First Trust Dorseywright Dali 1 ETF 22.27 22.48 22.14 22.35 13,600 0.90%
DAO Youdao Inc ADR 3.60 3.65 3.54 3.57 70,800 0.56%
DARE Dare Bioscience Inc 0.28 0.30 0.28 0.30 161,600 7.14%
DARP Tidal Trust II 27.85 27.90 27.85 27.90 300 1.60%
DAUG FT CBOE Vest U.S. Equity Deep Buffer ETF August 36.53 36.69 36.49 36.63 52,600 0.49%
DBEH Im Dbi Hedge Strategy ETF 26.51 26.51 26.51 26.51 100 0.76%
DBGI Digital Brands Group Inc 2.79 3.04 2.79 2.88 36,400 5.49%
DBJP 72.07 72.57 72.02 72.49 14,100 1.19%
DDEC First Trust Exchange-Traded Fund VIII 36.68 36.86 36.66 36.77 23,500 0.49%
DECT AIM ETF Products Trust 29.40 29.58 29.36 29.52 7,300 0.61%
DECW AIM ETF Products Trust 28.64 28.75 28.62 28.73 1,700 0.42%
DECZ Listed Funds Trust 33.28 33.28 33.18 33.18 2,500 0.73%
DEMZ Demz Political Contributions ETF 31.22 31.42 31.09 31.27 5,300 0.35%
DFAU Dimensional ETF Trust 34.67 35.03 34.54 34.82 416,900 0.84%
DFEB FT CBOE Vest U.S. Equity Deep Buffer ETF Februar 38.10 38.31 38.01 38.18 32,200 0.47%
DFNV TrimTabs ETF Trust 28.70 28.74 28.70 28.74 400 0.81%
DFSU Dimensional ETF Trust 32.41 32.71 32.29 32.52 93,000 0.81%
DFUS Dimensional ETF Trust 54.17 54.66 53.91 54.38 214,100 1.02%
DJAN First Trust Exchange-Traded Fund VIII 35.30 35.40 35.19 35.35 258,300 0.48%
DJUL FT U.S. Equity Deep Buffer ETF July 37.84 38.06 37.77 37.94 51,300 0.72%
DJUN FT CBOE Vest U.S. Equity Deep Buffer ETF June 39.44 39.64 39.40 39.49 8,200 0.61%
DMAR First Trust Exchange-Traded Fund VIII 33.92 34.15 33.87 34.01 111,400 0.41%
DNL WisdomTree Japan Equity Income Fund(ETF) 37.09 37.50 37.09 37.40 28,600 0.97%
DNLI Denali Therapeutics Inc 16.00 16.28 15.48 15.99 3,056,700 -0.06%
DNOV FT CBOE Vest U.S. Equity Deep Buffer ETF Novembe 39.72 39.89 39.65 39.79 12,100 0.48%
DOCT FT U.S. Equity Deep Buffer ETF October 37.34 37.41 37.29 37.38 6,300 0.48%
DRIV Digital River, Inc 22.40 22.59 22.25 22.50 93,700 0.81%
DRUP GraniteShares ETF Trust 47.28 47.35 47.12 47.12 2,300 0.83%
DSEP FT CBOE Vest U.S. Equity Deep Buffer ETF Septemb 37.52 37.72 37.51 37.65 6,100 0.56%
DSI iShares KLD 400 Social Index Fund (ETF) 94.86 95.71 94.35 95.24 61,100 1.03%
DSTX ETF Series Solutions Trust 23.53 23.61 23.53 23.61 200 1.33%
DUBS ETF Series Solutions Trust 27.98 28.17 27.84 28.03 27,400 0.72%
DUHP Dimensional ETF Trust 29.88 30.13 29.74 29.95 623,200 0.77%
DV DeVry Inc 29.85 30.08 29.23 29.63 1,470,900 0.68%
DWAT Arrow DWA Tactic ETF 10.39 10.39 10.39 10.39 100 0.87%
DWUS Advisorshares Dorsey Wright Fsm US Core ETF 41.52 41.52 41.52 41.52 100 1.00%
DXCM DexCom, Inc 131.26 132.36 129.74 131.52 2,110,100 0.62%
DYNF Blackrock U.S. Equity Factor Rotation ETF 42.29 42.68 42.00 42.39 817,600 0.93%
DYNI ETF Opportunities Trust 26.46 26.46 26.45 26.45 200 1.50%
DYTA Rbb Fund Inc 27.65 27.96 27.65 27.80 60,400 0.72%
EAFG Pacer Funds Trust 18.70 18.84 18.69 18.81 7,400 0.64%
EALT Innovator ETFs Trust 28.02 28.13 27.88 28.01 76,800 0.57%
EBON Ebang International Holdings Inc Cl A 7.42 7.92 7.31 7.31 29,900 -0.27%
EFIV SPDR S&P 500 ESG ETF 48.10 48.54 47.96 48.28 109,400 0.86%
EFX Equifax Inc 220.39 221.33 215.32 218.93 2,071,800 1.26%
EGP EastGroup Properties Inc 159.71 163.52 158.69 163.34 489,100 2.56%
ELAN Elanco Animal Health Inc 13.09 13.19 12.73 12.93 5,395,800 -0.15%
ELEV Elevation Oncology Inc 3.80 4.10 3.70 4.05 485,400 6.58%
EME EMCOR Group, Inc 330.30 334.99 328.78 332.59 449,800 1.21%
EMM SPDR Dow Jones Mid Cap (ETF) 25.86 26.19 25.86 26.08 2,900 0.19%
EMR Emerson Electric Co 108.83 109.67 108.11 108.63 2,448,800 0.05%
EMSF Matthews International Funds 25.01 25.20 25.01 25.20 300 1.78%
ENTG Entegris, Inc 124.17 125.33 120.36 124.04 1,226,100 1.51%
ENZ Enzo Biochem, Inc 1.08 1.11 1.07 1.09 120,100 0.00%
EOI Eaton Vance Enhanced Equity Income Fund 17.80 17.95 17.70 17.86 84,800 0.90%
EOS Eaton Vance Enhanced Equity Incm 19.34 19.52 19.24 19.45 89,800 0.46%
EOSE Eos Energy Enterprises Inc 0.75 0.78 0.70 0.77 5,545,700 4.05%
EPIX Essa Pharma 6.32 7.00 6.25 6.40 122,300 1.27%
EPS WisdomTree Earnings 500 Fund (ETF) 53.25 53.62 52.98 53.38 30,400 0.87%
ESG Flexshares US ESG Impact Index 121.00 121.20 120.45 120.45 1,300 0.63%
ESGA American Century Sustainable Equity ETF 62.14 62.77 62.12 62.47 2,600 0.74%
ESGG Flexshares Global ESG Impact Index 155.74 156.81 155.39 156.08 1,100 0.94%
ESGN Columbia Sustainable International ETF 30.05 30.05 30.05 30.05 100 0.91%
ESGU USA ESG Optimized Ishares MSCI ETF 109.17 110.18 108.68 109.60 846,300 0.84%
ESGV ESG U.S. Stock Vanguard ETF 87.82 88.56 87.25 88.06 231,100 0.94%
ESGY American Century ETF Trust 48.17 48.17 48.17 48.17 100 0.86%
ESOA Energy Services of America Corp 6.99 7.43 6.81 7.01 153,600 0.00%
ETG Eaton Vance Tax-Advantaged Global Dvd 17.05 17.27 17.04 17.19 171,300 0.82%
ETN Eaton Corporation 305.35 310.34 304.17 308.09 2,379,100 1.67%
EVA Enviva Partners LP 0.39 0.39 0.36 0.38 695,800 5.56%
EVGN Evogene Ltd Ord 0.64 0.66 0.64 0.65 41,500 6.56%
EW Edwards Lifesciences Corp 86.54 87.11 85.73 86.96 2,408,000 1.19%
EWJ iShares MSCI Japan Index (ETF) 66.83 67.37 66.72 67.17 6,533,100 1.02%
EWN iShares MSCI Netherlands Investable(ETF) 47.23 47.72 47.19 47.49 82,800 1.45%
EWT iShares MSCI Taiwan Index (ETF) 45.36 45.96 45.36 45.85 5,088,000 0.31%
EXG Eaton Vance Tax-Managed Global Dive Eq 7.76 7.81 7.76 7.78 313,800 -0.13%
EXP Eagle Materials, Inc 239.60 246.93 238.26 244.90 323,900 2.82%
EZJ ProShares Ultra MSCI Japan 38.27 38.59 38.21 38.59 5,000 1.96%
FAD First Trust Mult Cap Grwth Alp Fnd (ETF) 115.76 116.27 115.44 116.07 2,000 1.27%
FATE Fate Therapeutics 4.84 4.92 4.67 4.78 1,434,000 -0.21%
FAUG FT CBOE Vest U.S. Equity Buffer ETF August 42.04 42.27 41.96 42.15 13,600 0.60%
FBCG Fidelity Blue Chip Growth ETF 35.94 36.44 35.72 36.19 480,900 1.23%
FBGX FI Enhanced Large Cap Growth ETN 750.01 750.01 748.04 748.04 3,500 1.76%
FBOT Fidelity Covington Trust 24.40 24.64 24.28 24.59 12,100 1.65%
FCLD Fidelity Covington Trust 23.01 23.30 22.82 22.99 18,500 0.57%
FCOM 48.56 48.63 47.84 48.28 54,900 0.23%
FCUS TIDAL ETF TRUST II 25.54 25.54 25.38 25.38 200 2.09%
FDCF Fidelity Covington Trust 30.25 30.48 29.94 30.35 3,000 1.71%
FDEC First Trust Exchange-Traded Fund VIII 40.22 40.50 40.15 40.38 15,800 0.67%
FDGR Two Roads Shared Trust 11.25 11.30 11.25 11.30 100 0.89%
FDIF Fidelity Covington Trust 26.75 26.92 26.52 26.87 11,100 1.51%
FDIS 76.08 76.66 75.57 76.32 56,300 0.69%
FDMO Fidelity Momentum Factor ETF 56.61 57.25 56.27 56.88 6,300 0.99%
FDN First Trust DJ Internet Index Fund (ETF) 194.38 195.75 191.82 194.39 388,400 0.77%
FDND First Trust Exchange-Traded Fund IV 19.35 19.35 19.35 19.35 100 0.78%
FDTX Fidelity Covington Trust 29.72 29.95 29.31 29.82 51,100 1.74%
FEBP PGIM Rock ETF Trust 25.52 25.54 25.52 25.54 200 0.55%
FEBT AIM ETF Products Trust 30.18 30.22 30.13 30.13 22,200 0.60%
FEBW AIM ETF Products Trust 28.43 28.60 28.43 28.52 16,700 0.42%
FEBZ Listed Funds Trust 31.60 31.60 31.60 31.60 100 0.60%
FELC Fidelity Covington Trust 28.15 28.40 28.02 28.22 1,063,000 0.79%
FELG Fidelity Covington Trust 28.00 28.29 27.80 28.08 383,800 0.86%
FERG Ferguson Plc. 209.16 209.94 207.20 208.19 1,134,800 -0.29%
FEUS FlexShares Trust 56.22 56.22 56.22 56.22 200 0.75%
FFEB FT CBOE Vest U.S. Equity Buffer ETF February 43.90 44.22 43.84 44.05 31,300 0.59%
FFIV F5 Networks, Inc 178.81 180.72 177.59 179.55 424,900 1.25%
FFLC Fidelity Covington Trust 39.95 40.35 39.73 40.08 43,000 0.93%
FFLG Fidelity Covington Trust 20.50 20.74 20.35 20.65 72,000 1.52%
FFLS Northern Lights Fund Trust II 22.00 22.11 21.97 22.11 3,300 0.45%
FFND Northern Lights Fund Trust II 21.11 21.31 21.11 21.31 600 0.90%
FFOG Franklin Templeton ETF Trust 31.66 31.81 31.45 31.79 2,700 1.11%
FFTY Innovator Ibd 50 Fund ETF 24.95 25.37 24.84 25.20 40,800 1.45%
FHLT Future Health ESG Corp 11.89 12.00 11.50 11.50 2,700 7.18%
FIVG Defiance Next Gen Connectivity ETF 35.68 35.99 35.45 35.77 16,300 1.07%
FIX Comfort Systems USA, Inc 292.90 299.38 290.69 295.23 228,700 1.55%
FJAN First Trust Exchange-Traded Fund VIII 41.03 41.25 40.92 41.08 31,200 0.54%
FJUL FT U.S. Equity Buffer ETF July 43.25 43.52 43.11 43.38 49,800 0.67%
FJUN FT CBOE Vest U.S. Equity Buffer ETF June 45.87 46.18 45.73 46.00 38,300 0.61%
FLEX Flextronics International Ltd 27.43 27.86 27.24 27.63 2,664,300 2.07%
FLJH Japan Hedged Franklin FTSE ETF 30.45 30.60 30.34 30.53 26,100 1.16%
FLJJ AIM ETF Products Trust 25.63 25.63 25.61 25.61 200 0.51%
FLJP Japan Franklin FTSE ETF 29.17 29.39 29.12 29.30 493,800 0.96%
FLQL Franklin Libertyq U.S. Equity ETF 50.20 50.67 49.97 50.34 23,600 0.84%
FLR Fluor Corporation (NEW) 39.40 39.86 38.99 39.47 1,039,200 0.66%
FLRG Fidelity U.S. Multifactor ETF 28.90 29.16 28.80 28.97 9,300 0.77%
FM 27.12 27.39 27.12 27.20 93,000 0.93%
FMAG Fidelity Covington Trust 26.64 26.89 26.49 26.73 42,800 0.91%
FMAR First Mariner Bancorp 38.06 38.29 37.92 38.17 74,900 0.71%
FMAY FT CBOE Vest U.S. Equity Buffer ETF May 43.01 43.19 42.95 43.08 14,300 0.37%
FMET Fidelity Covington Trust 26.66 27.26 26.66 27.11 39,400 1.73%
FNOV FT CBOE Vest U.S. Equity Buffer ETF November 43.78 43.99 43.72 43.94 5,500 0.71%
FOCT FT U.S. Equity Buffer ETF October 40.02 40.19 39.97 40.13 14,900 0.53%
FPXE FT Ipox Europe Equity Opportunities ETF 23.54 23.60 23.54 23.60 200 0.94%
FPXI FT Intl Equity Opportunities ETF 43.76 44.47 43.76 44.47 5,300 1.79%
FQAL Fidelity Quality Factor ETF 55.90 56.39 55.67 56.01 327,200 0.76%
FRSX Foresight Autonomous Holdings Ltd ADR 1.02 1.05 1.01 1.02 57,400 0.99%
FSEC Fidelity Covington Trust 41.03 41.28 41.03 41.20 2,100 2.01%
FSEP FT CBOE Vest U.S. Equity Buffer ETF September 41.60 41.83 41.50 41.68 41,400 0.55%
FSST Fidelity Covington Trust 23.76 24.00 23.76 23.88 800 0.93%
FSTR L 24.14 24.90 23.93 24.35 43,300 0.83%
FTC First Trust Large Cap GO Alpha Fnd (ETF) 114.25 115.36 113.62 114.39 15,800 0.86%
FTEC Fidelity Info Tech MSCI ETF 143.65 145.17 142.48 144.25 199,600 1.22%
FTGS First Trust Exchange-Traded Fund 28.79 29.03 28.56 28.84 137,700 0.70%
FTHI High Income ETF FT 21.80 22.01 21.79 21.94 155,400 0.87%
FTHM Fathom Holdings Inc 1.50 1.55 1.48 1.50 62,400 1.35%
FTLS Long/Short Equity ETF FT 59.36 59.77 59.19 59.70 281,900 1.08%
FTQI First Trust Exchange-Traded Fund VI 19.65 19.84 19.61 19.78 71,800 0.76%
FTRE Fortrea Holdings Inc 35.83 36.15 35.13 35.52 1,054,100 0.06%
FTV Fortive Corp 79.82 81.06 79.76 80.36 1,507,000 1.09%
FV Dorsey Wright Focus 5 ETF FT 52.85 53.25 52.32 52.89 124,500 0.92%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 32.32 32.72 32.20 32.45 13,400 1.15%
FWBI First Wave BioPharma Inc 2.67 3.10 2.42 2.91 82,800 11.92%
FWD AB Active ETFs Inc 66.80 67.63 66.33 67.19 27,000 1.04%
FXL First Trust Tech AlphaDEX Fnd (ETF) 124.30 125.25 123.05 124.59 21,900 0.85%
GAM General American Investors Co 44.91 45.12 44.86 44.98 71,700 0.87%
GAUG First Trust Exchange-Traded Fund VIII 32.45 32.67 32.45 32.60 168,900 0.56%
GBUY Goldman Sachs Motif New Age Consumer ETF 30.38 30.47 30.38 30.38 2,400 1.40%
GDEC First Trust Exchange-Traded Fund VIII 31.00 31.18 31.00 31.09 41,300 0.36%
GDOC Goldman Sachs ETF Trust 32.54 32.96 32.53 32.74 600 0.89%
GENE Genetic Technologies Limited (ADR) 2.29 2.41 2.19 2.37 23,500 2.16%
GFEB First Trust Exchange-Traded Fund VIII 33.64 33.76 33.55 33.75 24,500 0.57%
GFGF Alpha Architect Etf Trust 26.18 26.18 26.09 26.09 500 0.69%
GFS GlobalFoundries Inc 46.51 46.81 45.52 46.37 1,286,500 0.24%
GGB Gerdau SA (ADR) 3.66 3.87 3.62 3.80 16,111,400 3.83%
GINN Goldman Sachs ETF Trust 52.21 52.79 52.00 52.63 24,100 1.60%
GJAN First Trust Exchange-Traded Fund VIII 35.18 35.37 35.13 35.28 102,300 0.46%
GJUL First Trust Exchange-Traded Fund VIII 33.19 33.36 33.11 33.26 24,500 0.51%
GJUN First Trust Exchange-Traded Fund VIII 32.89 33.05 32.85 32.98 9,000 0.61%
GK Advisorshares Trust 19.23 19.23 19.18 19.18 1,200 1.05%
GLOB Globant S.A. 179.63 180.38 176.14 180.10 305,500 0.45%
GLOF BlackRock Institutional Trust Company N.A. 39.68 39.86 39.68 39.81 700 1.07%
GMAR First Trust Exchange-Traded Fund VIII 33.59 33.77 33.52 33.67 73,500 0.57%
GNFT Genfit S.A. ADR 3.49 3.71 3.43 3.66 9,300 7.33%
GNOV First Trust Exchange-Traded Fund VIII 32.40 32.63 32.40 32.56 42,800 0.52%
GOCT First Trust Exchange-Traded Fund VIII 33.18 33.26 33.14 33.22 4,200 0.45%
GPIQ Goldman Sachs ETF Trust 43.71 43.95 43.32 43.75 86,500 0.74%
GPIX Goldman Sachs ETF Trust 44.64 44.94 44.37 44.73 16,000 0.83%
GQI Natixis ETF Trust 50.99 51.37 50.86 51.12 5,100 0.73%
GRMN Garmin Ltd 140.62 141.87 139.65 141.02 933,100 1.08%
GSEP First Trust Exchange-Traded Fund VIII 32.52 32.61 32.49 32.61 3,500 0.52%
GSJY GS Activebeta Japan Equity ETF 36.95 37.11 36.92 37.11 1,000 1.03%
GSLC GS Activebeta US Largecap ETF 98.57 99.45 98.13 98.87 987,400 0.84%
GSPY Tidal ETF Trust 27.43 27.59 27.43 27.57 700 0.77%
GSUS Goldman Sachs Marketbeta U.S. Equity ETF 68.36 68.99 68.13 68.62 24,600 0.88%
GTLB Gitlab Inc 51.81 52.66 50.90 52.52 1,644,900 2.00%
GTR WisdomTree Trust 22.96 23.02 22.96 22.96 500 0.61%
GUSA Goldman Sachs ETF Trust II 43.29 43.29 43.29 43.29 100 0.84%
GVIP GS Hedge Industry Vip ETF 102.51 103.76 102.45 103.35 4,800 0.94%
GXTG Global X Thematic Growth ETF 22.39 22.61 22.39 22.57 11,100 1.48%
H Hyatt Hotels Corporation 147.83 148.63 145.90 146.58 541,600 0.14%
HACK ISE Cyber Security ETF 60.56 61.15 59.98 60.74 110,900 1.18%
HAIL SPDR S&P Kenso Smart Mobility ETF 26.45 26.70 26.27 26.57 7,800 0.64%
HAPI Harbor ETF Trust 29.86 30.14 29.86 30.14 400 1.11%
HBB Hamilton Beach Brands Holding Company Cl A 21.15 22.18 20.91 22.17 57,900 4.92%
HCMT Direxion Shares ETF Trust 27.39 27.98 27.23 27.67 52,000 1.32%
HDUS Lattice Strategies Trust 48.26 48.62 48.26 48.52 5,700 0.83%
HEAR Turtle Beach Corp 14.55 14.65 14.22 14.40 269,600 -0.28%
HEAT SmartHeat Inc 24.18 24.18 24.18 24.18 100 0.71%
HEGD Listed Funds Trust 20.02 20.11 19.97 20.01 41,900 0.10%
HELO J.P. Morgan Exchange-Traded Fund Trust 54.46 54.92 54.35 54.69 180,600 0.66%
HELX Franklin Genomic Advancements ETF 29.64 29.84 29.64 29.84 700 1.29%
HEQT Simplify Exchange Traded Funds 25.87 26.04 25.83 25.94 44,600 0.62%
HEWJ Japan Curr Hedged Ishares MSCI ETF 40.42 40.75 40.39 40.64 66,200 1.17%
HIMX Himax Technologies, Inc 4.84 4.97 4.84 4.88 431,300 1.04%
HLAL Wahed FTSE USA Shariah ETF 46.16 46.49 45.86 46.20 63,900 0.54%
HMC HONDA MOTOR CO 34.21 34.65 34.18 34.55 1,001,200 1.20%
HPE Hewlett Packard Enterprise Comp 16.94 16.98 16.65 16.83 8,508,100 0.24%
HQGO Lattice Strategies Trust 44.45 44.45 44.45 44.45 100 0.77%
HSAI Hesai Group 3.97 4.14 3.84 4.04 386,800 1.76%
HTUS Hull Tactical US ETF 38.54 38.57 38.08 38.24 6,700 0.31%
HTZ Hertz Global Holdings, Inc 6.00 6.04 5.82 5.90 4,298,500 -1.17%
HUBB Hubbell Inc B 391.18 393.68 387.08 390.56 390,700 0.65%
HUDI Huadi International Group Co Ltd 2.55 2.60 2.50 2.60 15,100 5.69%
HYPR Hyperfine Inc 0.86 0.89 0.82 0.85 54,100 2.41%
IBOT VanEck ETF Trust 40.87 41.15 40.86 40.87 1,600 1.09%
IBRN iShares Trust 22.87 22.87 22.87 22.87 600 0.79%
IDAT iShares Trust 27.35 27.35 27.35 27.35 400 1.11%
IDGT BlackRock Institutional Trust Company N.A. 66.22 66.22 66.22 66.22 200 0.84%
IDHQ 29.29 29.54 29.07 29.43 26,400 1.41%
IDMO S&P Intl Developed Momentum Invesco ETF 39.58 39.93 39.54 39.90 251,000 1.17%
IETC US Technology Ishares Evolved ETF 66.28 66.86 65.78 66.49 17,400 1.13%
IGPT Invesco Capital Management LLC 41.23 41.82 40.90 41.38 40,200 1.25%
IGTR Innovator ETFs Trust 26.34 26.59 26.34 26.51 7,900 0.95%
IGV iShares S&P NA Tec 79.27 79.75 78.39 79.48 5,243,500 1.21%
ILCB BlackRock Institutional Trust Company N.A. 68.72 69.48 68.66 69.06 15,300 0.80%
ILCG BlackRock Institutional Trust Company N.A. 71.20 71.81 70.62 71.39 36,200 1.00%
ILDR First Trust Exchange-Traded Fund VIII 20.79 20.96 20.68 20.84 3,300 1.07%
IMCG BlackRock Institutional Trust Company N.A. 65.79 66.36 65.43 65.96 80,900 0.76%
IMNM Immunome Inc 16.06 16.06 15.06 15.28 1,315,500 -1.29%
IMOM Intl Quantitative Momentum ETF 27.18 27.31 27.10 27.31 3,800 0.70%
IMOS ChipMOS Technologies (Bermuda) Ltd 27.28 27.92 27.28 27.88 16,400 0.25%
IMRN Immuron Ltd 2.40 2.65 2.40 2.60 15,400 12.55%
IMTE Integrated Media Technology 1.60 2.09 1.60 1.87 5,700 19.87%
IMVT Immunovant Inc 28.59 28.89 27.92 28.74 874,400 1.84%
INDV Indivior Plc 18.41 18.66 18.33 18.54 83,600 0.11%
INNO Harbor ETF Trust 14.84 14.97 14.84 14.91 1,000 1.29%
INRO BlackRock ETF Trust 23.40 23.60 23.40 23.60 1,100 0.68%
IOO iShares S&P Global 100 Index (ETF) 85.75 86.75 85.51 86.25 160,100 1.22%
IPAC Pacific Ishares Core MSCI ETF 59.93 60.45 59.91 60.31 34,800 1.21%
IPB 6 25.12 25.38 25.12 25.38 300 1.32%
IPDN Professional Diversity Network Inc 1.13 1.42 1.08 1.41 172,700 20.51%
IPO 36.57 37.15 36.32 36.97 53,700 1.79%
IPWR Ideal Power Inc 7.00 7.59 7.00 7.59 26,800 9.21%
IPX IperionX Ltd 13.80 14.00 13.59 13.68 23,700 -0.87%
IQM Morgan Stanley Quality Municipal Sec 53.45 53.45 53.45 53.45 400 1.29%
IQSU IQ Candriam ESG US Equity ETF 42.26 42.60 42.26 42.37 4,000 0.64%
IR Ingersoll-Rand Company Limited 88.88 89.33 88.10 88.63 2,249,900 0.26%
IRBO Ishares Robotics and Artificial Intelligence ETF 31.50 31.99 31.30 31.88 895,000 2.18%
ISPY ProShares Trust 40.72 40.94 40.49 40.79 82,000 0.97%
ISRG Intuitive Surgical, Inc 369.54 371.83 364.31 368.93 1,603,000 0.71%
IT Gartner, Inc 442.94 447.55 441.96 443.06 391,900 0.61%
ITDF iShares Trust 28.01 28.25 28.00 28.16 1,100 0.90%
ITDG iShares Trust 28.10 28.23 28.06 28.19 3,800 0.89%
ITDH iShares Trust 28.30 28.30 28.20 28.20 900 0.93%
ITDI iShares Trust 28.09 28.28 28.03 28.20 1,300 0.89%
ITI Iteris, Inc 4.50 4.64 4.44 4.59 92,200 2.00%
ITOT S&P Total US Stock Market Ishares Core ETF 109.38 110.41 108.87 109.82 1,495,500 0.96%
IUSG S&P US Growth Ishares Core ETF 110.76 111.80 109.92 111.13 382,300 1.05%
IVES Wedbush Etfmg Global Cloud Tech ETF 42.75 43.28 42.75 43.09 4,100 1.60%
IVRS iShares Trust 30.89 30.89 30.89 30.89 100 1.08%
IVV iShares S&P 500 Index (ETF) 500.33 504.83 497.85 502.12 4,209,200 0.92%
IVVB 26.65 26.83 26.65 26.79 1,900 0.45%
IVVM BlackRock ETF Trust II 27.16 27.22 27.16 27.22 100 0.63%
IVVW iShares Trust 48.32 48.64 48.32 48.53 1,600 0.79%
IVW iShares S&P 500 Growth Index (ETF) 79.85 80.63 79.23 80.12 1,755,400 1.02%
IWB iShares Russell 1000 Index (ETF) 273.53 276.16 272.42 274.74 538,700 0.93%
IWF iShares Russell 1000 Growth Index (ETF) 318.36 321.22 315.81 319.30 1,267,800 1.00%
IWFL UBS AG London Branch 32.23 32.23 32.23 32.23 100 1.74%
IWL iShares Russell Top 200 Index Fund ETF 121.18 122.22 120.57 121.58 59,800 0.89%
IWP iShares Russell Midcap Growth Idx 106.43 107.31 105.69 106.71 3,450,700 0.96%
IWV iShares Russell 3000 Index (ETF) 284.69 287.27 283.41 285.72 131,700 0.90%
IWY iShares Russell Top 200 Grow Index Fund 184.72 186.41 183.25 185.27 233,800 0.93%
IXP iShares S&P Global Telecommunicat 82.85 82.85 82.31 82.70 2,500 1.01%
IYC iShares Dow Jones US Consumer Ser 76.52 77.03 75.98 76.64 62,700 0.49%
IYY iShares Dow Jones U 121.58 122.59 120.99 121.97 18,600 0.93%
JANT AIM ETF Products Trust 32.13 32.27 32.08 32.20 5,500 0.75%
JANW AIM ETF Products Trust 30.93 31.09 30.93 30.98 12,100 0.36%
JANZ Listed Funds Trust 30.92 31.09 30.92 31.09 400 0.94%
JBHT J 167.91 168.82 165.48 167.38 1,009,000 0.05%
JCTR J.P. Morgan Exchange-Traded Fund Trust 67.92 67.92 67.47 67.47 600 0.81%
JEPQ J.P. Morgan Exchange-Traded Fund Trust 51.19 51.60 50.74 51.31 2,782,600 0.92%
JFWD Jacob Funds Inc 9.41 9.47 9.28 9.43 9,900 0.53%
JGLO J.P. Morgan Exchange-Traded Fund Trust 55.34 55.91 55.22 55.65 495,900 0.82%
JIG JPM International Growth ETF 59.70 60.30 59.65 60.12 3,400 1.16%
JMOM JPM U.S. Momentum Factor ETF 49.73 50.20 49.46 49.80 47,200 0.67%
JNPR Juniper Networks, Inc 36.16 36.28 36.01 36.11 2,355,900 0.14%
JOET Virtus ETF Trust II 32.31 32.60 32.22 32.45 10,900 1.03%
JPAN Matthews International Funds 28.30 28.50 28.30 28.44 1,800 0.57%
JPEF J.P. Morgan Exchange-Traded Fund Trust 57.07 57.50 56.77 57.19 70,200 0.99%
JPXN Jpx-Nikkei 400 Ishares ETF 70.58 71.06 70.49 70.98 4,300 1.07%
JSPR Jasper Therapeutics Inc 21.53 23.32 21.35 22.52 86,400 4.31%
JULT AIM ETF Products Trust 34.89 35.11 34.87 35.02 1,800 0.75%
JULW AIM ETF Products Trust 32.23 32.37 32.23 32.33 1,600 0.50%
JULZ Trueshares Structured Outcome [July] ETF 37.53 37.77 37.53 37.67 300 0.61%
JUNT AIM ETF Products Trust 29.07 29.07 29.07 29.07 100 0.62%
JUNW AIM ETF Products Trust 27.85 27.85 27.85 27.85 100 0.29%
JUST GS Just U.S. Large Cap Equity ETF 71.91 71.95 71.61 71.61 800 0.99%
KEMX KS MSCI Emerging Markets Ex China Index ETF 27.90 28.05 27.84 27.97 105,400 0.72%
KIRK Kirklands, Inc 1.93 1.93 1.85 1.89 41,000 -1.05%
KKR KKR & Co. L.P. 94.09 95.22 92.75 94.47 3,079,700 2.00%
KLDW Knowledge Leaders Developed World ETF 42.41 42.74 42.39 42.66 800 0.78%
KLIC Kulicke and Soffa Industries Inc 45.44 45.82 44.94 45.53 387,400 1.40%
KNCT Invesco Capital Management LLC 87.52 87.73 87.27 87.73 1,500 0.39%
KNF Knife River Corp 75.71 77.21 75.15 76.58 298,000 1.56%
KNW Know Labs Inc 0.59 0.65 0.55 0.61 93,400 8.93%
KOCG SHP ETF Trust 24.59 24.68 24.59 24.68 400 1.27%
KOKU Xtrackers MSCI Kokusai Equity ETF 88.88 88.88 88.88 88.88 100 0.93%
KRMA G-X Conscious Companies ETF 34.35 34.70 34.24 34.58 27,500 0.99%
KURA Kura Oncology 18.33 19.18 17.92 18.19 2,099,600 3.76%
KYTX Kyverna Therapeutics Inc. 17.82 19.67 17.81 19.50 284,600 7.14%
LCG Sterling Capital Focus Equity ETF 27.98 28.34 27.98 28.18 5,500 0.68%
LCLG Advisors Series Trust 42.64 42.64 42.64 42.64 100 0.78%
LCTU BlackRock ETF Trust 54.44 54.94 54.20 54.61 88,500 0.78%
LEGN Legend Biotech Corp ADR 46.37 47.17 45.52 47.06 756,600 1.88%
LFEQ Vaneck Vectors Ndr Cmg Long/Flat Allocation ETF 42.41 42.41 42.19 42.19 200 0.81%
LGH Hcm Defender 500 Index ETF 43.86 44.20 43.73 43.98 30,900 0.62%
LGRO Advisors Series Trust 28.52 28.78 28.50 28.62 2,800 0.85%
LICY Li-Cycle Holdings Corp 0.70 0.78 0.69 0.72 3,467,900 7.46%
LIT Global X Lithium ETF 42.08 42.46 41.74 42.33 528,800 -0.21%
LL Lumber Liquidators, Inc 1.55 1.56 1.46 1.50 173,900 -1.32%
LLY Eli Lilly & Co 729.74 737.88 725.42 731.33 2,351,900 0.69%
LOGI Logitech International SA (USA) 77.91 78.54 77.67 78.23 445,400 1.19%
LOPE Grand Canyon Education, Inc 127.23 129.14 126.17 128.94 153,700 1.41%
LOT Lotus Technology Inc. 5.67 5.98 5.53 5.88 13,900 3.70%
LQAI Exchange Listed Funds Trust 28.06 28.38 28.06 28.29 700 0.75%
LRGC AB Active ETFs Inc 58.20 58.42 57.79 58.16 4,300 0.85%
LRGE Legg Clearbridge Large Cap Groowth ETF 63.45 63.83 63.18 63.49 5,100 0.71%
LRGF USA Multifactor Ishares Edge MSCI ETF 51.05 51.55 50.81 51.29 68,900 1.06%
LRND IndexIQ ETF Trust 29.80 29.80 29.80 29.80 100 0.88%
LRNZ Truemark Technology Ai & Deep Learning ETF 34.82 35.26 34.67 35.12 4,500 1.71%
LSEQ Harbor ETF Trust 25.56 25.56 25.56 25.56 100 0.75%
LSGR Natixis ETF Trust II 29.84 29.84 29.84 29.84 100 0.91%
LTL ProShares Ultra Telecommunications (ETF) 58.84 60.20 58.71 59.62 7,200 0.47%
LTRY Lottery.com Inc 1.99 1.99 1.84 1.92 10,000 2.13%
LVS Las Vegas Sands Corp 45.98 47.32 45.98 46.56 7,880,200 2.42%
LYFT Lyft Inc Cl A 16.32 16.88 16.11 16.73 13,363,900 3.59%
LYV Live Nation, Inc 90.26 90.68 88.15 88.45 2,311,000 -1.68%
LZ Lubrizol Corporation 11.73 12.16 11.64 12.11 1,408,800 3.24%
MAPP MAP Pharmaceuticals Inc 21.21 21.21 21.21 21.21 100 0.43%
MAR Marriott International, Inc 238.56 239.09 235.51 237.41 1,046,300 0.60%
MART AIM ETF Products Trust 29.58 29.74 29.58 29.62 7,000 0.61%
MARW AIM ETF Products Trust 28.09 28.28 28.09 28.21 200,300 0.53%
MARZ Listed Funds Trust 29.13 29.15 29.07 29.07 700 0.59%
MAYT AIM ETF Products Trust 29.46 29.46 29.46 29.46 100 0.61%
MBCC Northern Lights Fund Trust IV 30.76 31.01 30.72 30.88 4,300 0.75%
MCHP Microchip Technology Inc 82.32 84.40 81.68 83.53 4,366,600 2.26%
MCRB Seres Theraptc 0.60 0.64 0.58 0.62 4,214,600 10.71%
MCRI Monarch Casino & Resort, Inc 67.34 69.51 67.34 68.31 219,500 1.44%
MCSE Franklin Templeton ETF Trust 14.59 14.59 14.59 14.59 100 0.76%
MDB Mongodb Inc Cl A 330.00 342.17 321.77 340.16 1,460,900 3.88%
MDGL Madrigal Pharmaceuticals Inc 205.19 217.14 197.43 213.49 726,500 0.68%
MEDP Medpace Holdings Inc 374.65 381.79 370.85 376.26 357,400 1.15%
MELI MercadoLibre, Inc 1364.22 1370.34 1324.99 1368.23 389,200 0.87%
MEMX Matthews International Funds 27.91 27.91 27.91 27.91 100 0.83%
METV Listed Funds Trust 11.54 11.66 11.46 11.60 414,100 1.22%
MFLX Multi-Fineline Electronix, Inc 16.78 16.78 16.61 16.66 1,400 0.60%
MGC Vanguard Mega Cap 300 Index (ETF) 178.00 179.72 177.22 178.79 58,600 0.98%
MID American Century Mid Cap Growth Impact ETF 54.39 54.84 54.07 54.53 5,900 1.00%
MILN G-X Millennials Thematic ETF 36.89 37.09 36.56 36.96 14,200 1.07%
MINV Matthews International Funds 24.59 24.68 24.59 24.65 2,000 1.57%
MKSI MKS Instruments, Inc 109.42 111.36 107.51 109.72 677,700 1.43%
MLCO Melco Resorts & Entertainment 6.20 6.30 6.11 6.17 2,507,900 0.33%
MLM Martin Marietta Materials, Inc 577.77 588.93 574.89 584.32 336,700 1.46%
MLYS Mineralys Therapeutics Inc 11.28 11.42 10.96 11.14 35,800 -1.33%
MMLG First Trust Multi-Manager Large Growth ETF 25.76 25.99 25.59 25.85 17,600 1.06%
MMSC First Trust Exchange-Traded Fund VIII 18.01 18.17 17.89 18.04 2,600 0.73%
MMTM 216.57 217.42 216.52 217.42 900 1.05%
MMV Eaton Vance Massachusetts Municipal Income Trust 0.71 0.71 0.66 0.68 12,400 1.49%
MMYT MakeMyTrip Limited 61.13 63.67 60.77 62.08 781,700 1.94%
MOD Modine Manufacturing Co 83.96 87.71 83.18 86.52 792,800 3.38%
MODL Victory Portfolios II 34.08 34.34 33.89 34.14 11,200 0.77%
MOHR Collaborative Investment Series Trust 20.64 20.74 20.60 20.71 7,700 0.68%
MOLN Molecular Partners AG 3.72 3.89 3.72 3.88 3,500 16.87%
MOTO Smartetfs Smart Transport & Tech ETF 40.91 40.91 40.82 40.82 100 1.01%
MRAM Everspin Technologies Inc 7.27 7.42 7.21 7.28 71,300 0.14%
MRSK Agility Shares Managed Risk ETF 29.43 29.86 29.43 29.68 14,300 0.75%
MRVI Maravai LifeSciences Holdings Inc 7.35 7.51 7.26 7.37 1,452,600 0.96%
MRVL Marvell Technology Group Ltd 62.78 63.36 61.72 62.88 9,846,500 1.21%
MSFO Tidal Trust II 21.34 21.34 20.85 21.09 128,400 0.33%
MSFX ETF Opportunities Trust 26.12 26.56 25.88 26.38 11,400 1.00%
MSFY 27.17 27.17 27.17 27.17 200 0.44%
MTD Mettler-Toledo International Inc 1195.94 1215.51 1186.76 1199.46 83,700 0.92%
MTSI Macom Technology S 93.36 96.54 91.93 95.58 625,200 2.98%
MULN Mullen Automotive Inc 2.61 2.64 2.36 2.55 1,058,200 -1.92%
MVPL Advisor Managed Portfolios 23.87 24.36 23.87 24.20 4,200 1.64%
MVPS Amplify ETF Trust 19.54 19.66 19.54 19.58 700 1.14%
MX Magnachip Semiconductor Corp 4.80 4.87 4.72 4.85 258,300 1.46%
NACP Impact Shares Naacp Minority Empowerment ETF 36.60 36.64 36.33 36.56 1,300 0.72%
NANC Series Portfolios Trust 32.32 32.67 32.10 32.47 47,100 1.22%
NAPR Innovator Nasdaq-100 Power Buffer ETF April 44.01 44.31 43.87 44.26 61,400 1.05%
NBOS Neuberger Berman ETF Trust 25.13 25.55 25.13 25.43 47,700 0.75%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc 11.42 11.44 11.33 11.39 296,000 0.18%
NETZ Engine No. 1 ETF Trust 66.30 66.68 66.07 66.50 7,700 0.70%
NIE Nicholas-Applegate Equity & Convertible Income Fund 21.55 21.61 21.50 21.59 68,000 0.98%
NJAN Innovator Nasdaq-100 Power Buffer ETF Jan 42.41 42.57 42.17 42.43 247,700 0.55%
NJUL Innovator Nasdaq-100 Power Buffer ETF July 56.30 56.56 56.25 56.56 9,600 0.68%
NMZ Nuveen Municipal High Income Opportunity Fund 10.18 10.20 10.13 10.16 221,100 -0.20%
NNDM Nano Dimension Ads 2.40 2.46 2.38 2.42 889,200 1.26%
NOCT Innovator Nasdaq-100 Power Buffer ETF Oct 46.69 46.88 46.64 46.88 4,200 0.60%
NOVT Novanta Inc 150.99 154.53 150.12 153.11 145,500 2.48%
NOVZ Listed Funds Trust 36.30 36.34 36.19 36.19 400 0.64%
NOW Servicenow Inc 723.25 724.99 710.62 721.95 1,463,800 1.13%
NTIP Network-1 Sec Solu 1.96 2.02 1.95 1.95 9,500 0.00%
NTNX Nutanix Inc 59.00 60.65 58.46 59.86 2,212,500 1.89%
NTRA Natera Inc 86.46 89.28 85.10 88.61 1,120,700 3.90%
NTRP Neurotrope Inc 2.74 2.93 2.71 2.93 1,400 6.16%
NTZG NuShares ETF Trust 30.69 30.88 30.69 30.88 200 0.72%
NU Northeast Utilities System 10.58 10.78 10.50 10.61 20,048,200 1.24%
NULG Nushares ESG Largecap Growth ETF 71.11 71.79 70.75 71.37 50,500 0.98%
NUWE Nuwellis Inc 0.26 0.36 0.25 0.33 7,765,100 26.92%
NVBT AIM ETF Products Trust 30.00 30.13 29.99 30.11 1,900 0.50%
NVDA NVIDIA Corporation 781.04 800.73 764.00 795.18 59,405,100 4.35%
NVDL GraniteShares ETF Trust 30.12 31.60 28.86 31.21 21,590,500 8.48%
NVDU Direxion Shares ETF Trust 47.86 50.08 45.80 49.61 475,500 8.89%
NVDX ETF Opportunities Trust 73.18 76.61 70.09 75.78 914,600 8.83%
NVDY Tidal Trust II 23.80 24.43 23.43 24.31 1,125,500 3.98%
NVEC NVE Corporation 77.79 79.28 77.79 78.67 11,300 0.86%
NVEE Nv5 Global 90.40 90.87 89.07 90.00 97,700 -0.04%
NVTS Navitas Semiconductor Corp 3.71 3.71 3.54 3.67 2,733,100 0.82%
NXPI NXP Semiconductors NV 218.67 220.20 214.33 218.66 2,229,900 1.65%
NXPL NextPlat Corp 1.22 1.24 1.19 1.20 79,500 0.00%
NXTE Investment Managers Series Trust II 30.08 30.08 29.90 29.94 2,800 1.08%
NXTG Nasdaq Smartphone Index Fund FT 73.79 74.54 73.64 74.24 12,800 1.10%
NZAC SSgA Active Trust 32.14 32.35 32.14 32.28 2,100 0.94%
NZUS SPDR Series Trust 27.60 27.60 27.60 27.60 100 0.80%
OAEM Unified Series Trust 28.22 28.50 28.22 28.45 4,700 0.18%
OAIM Unified Series Trust 31.20 31.44 31.19 31.29 14,100 0.58%
OALC Unified Series Trust 25.80 26.07 25.80 25.96 10,100 0.85%
OBT Orange County Bancorp Inc 44.92 44.98 44.00 44.85 9,000 2.63%
OCIO ETF Series Solutions Trust ETF 30.78 30.89 30.78 30.80 7,200 0.59%
OCTT AIM ETF Products Trust 35.29 35.38 35.29 35.38 400 0.60%
OCTW AIM ETF Products Trust 33.61 33.68 33.57 33.66 2,000 0.39%
OCX Oncocyte Corp 2.52 2.56 2.49 2.51 62,900 0.40%
ODDS Pacer Funds Trust 20.69 20.69 20.69 20.69 100 2.99%
OEF iShares S&P 100 Index (ETF) 235.96 238.15 234.66 236.81 134,700 0.91%
OGIG 36.23 36.67 36.04 36.49 10,300 1.56%
OLED Universal Display 150.00 153.25 149.53 152.22 191,400 1.61%
OLK Olink Holding AB (publ) 21.82 22.10 21.82 22.03 334,100 0.73%
OMH Ohmyhome Ltd 0.52 0.55 0.51 0.54 202,700 10.20%
ON On Semiconductor 61.02 61.31 59.34 60.65 7,414,200 -0.10%
OND ProShares Trust 26.33 26.52 26.28 26.52 1,100 1.34%
ONEQ Fidelity NASDAQ Comp 60.63 61.22 60.11 60.83 517,800 1.08%
ONLN Proshares Online Retail ETF 37.34 37.83 37.04 37.71 10,800 1.81%
ONOF Global X Funds 30.81 31.34 30.81 31.28 10,800 0.97%
OPRA Opera Ltd ADR 14.20 14.56 14.00 14.49 599,400 3.87%
OPT Opthea Ltd 3.40 3.40 3.35 3.38 8,700 2.42%
OPTN Optinose Inc 0.91 1.05 0.86 1.03 1,258,100 15.73%
OPTT Ocean Power Technologies, Inc 0.19 0.19 0.18 0.19 313,400 5.56%
OSS One Stop Systems Inc 2.85 2.86 2.54 2.79 99,200 0.36%
OVF Overlay Shares Foreign Equity ETF 23.51 23.51 23.48 23.48 300 1.29%
OVL Overlay Shares Large Cap Equity ETF 39.30 39.92 39.30 39.55 4,400 0.94%
OVLH Listed Funds Trust 30.16 30.16 30.16 30.16 100 0.30%
OXLC Oxford Lane Capital 4.96 4.99 4.95 4.96 2,080,800 0.00%
PABU iShares Trust 53.79 53.79 53.68 53.68 700 0.83%
PALC Pacer Large Cap Multi-Factor Alternator ETF 44.40 44.79 44.14 44.60 19,100 1.13%
PAPR Innovator S&P 500 Power Buffer ETF Apr 32.70 32.90 32.62 32.80 305,600 0.55%
PAUG Innovator S&P 500 Power Buffer ETF Aug 34.48 34.73 34.43 34.60 121,300 0.58%
PBL PGIM ETF Trust 26.52 26.52 26.52 26.52 100 0.49%
PBUS Purebetasm MSCI USA Invesco ETF 49.79 50.23 49.61 50.01 26,300 0.93%
PBW PowerShares WilderHill Clean Energy(ETF) 19.33 19.50 18.93 19.31 228,400 0.52%
PCAR PACCAR Inc 112.06 113.69 111.82 112.58 2,021,100 1.25%
PCGG Litman Gregory Funds Trust 10.73 10.79 10.67 10.73 40,700 0.75%
PDEC Innovator S&P 500 Power Buffer ETF Dec 36.02 36.18 35.97 36.09 64,100 0.56%
PDP PowerShares DWA Technical Ldrs Pf (ETF) 91.26 92.41 90.99 91.90 17,000 1.03%
PEMX Putnam ETF Trust 48.10 48.37 48.10 48.37 200 0.71%
PEN Penumbra Inc 204.04 206.36 200.80 203.00 348,300 0.14%
PEXL Pacer US Export Leaders ETF 46.38 46.68 46.18 46.48 28,900 0.67%
PFEB Innovator S&P 500 Power Buffer ETF Feb 33.53 33.68 33.46 33.60 33,800 0.57%
PFUT Putnam ETF Trust 22.73 22.90 22.68 22.82 47,400 1.06%
PH Parker-Hannifin Corporation 537.79 546.65 534.36 539.72 533,700 0.95%
PHAT Phathom Pharmaceuticals Inc 9.01 9.18 8.83 9.01 475,000 0.45%
PHR Prudential Financial, Inc 21.80 22.60 21.55 22.41 298,600 3.27%
PJAN Innovator S&P 500 Power Buffer ETF Jan 38.36 38.53 38.25 38.41 89,400 0.55%
PJBF 54.19 54.19 54.19 54.19 100 1.03%
PJIO 51.77 51.87 51.77 51.87 200 0.89%
PJUL Innovator S&P 500 Power Buffer ETF Jul 37.39 37.59 37.33 37.51 29,100 0.59%
PLAB Photronics, Inc 25.57 25.84 25.21 25.68 320,300 1.42%
PLAG Planet Green Holdings Corp 0.17 0.23 0.17 0.22 240,800 22.22%
PLD ProLogis 103.80 104.57 102.55 104.08 3,514,200 0.57%
PLDR Putnam ETF Trust 29.10 29.17 28.99 29.17 33,800 1.00%
PLRX Pliant Therapeutics Inc 12.55 12.80 12.37 12.60 211,500 0.64%
PLTR Palantir Technologies Inc Cl A 20.72 21.08 20.36 20.97 31,776,000 2.44%
PMAR Innovator S&P 500 Power Buffer ETF March 35.95 36.11 35.82 35.98 210,800 0.56%
PNOV Innovator S&P 500 Power Buffer ETF Nov 35.23 35.42 35.23 35.34 1,002,600 0.34%
PNQI PowerShares Nasdaq Internet Portfol(ETF) 38.09 38.41 37.69 38.16 107,500 1.06%
POCT Innovator S&P 500 Power Buffer ETF Oct 37.11 37.28 37.11 37.19 2,699,500 0.38%
PP TIDAL ETF TRUST II 24.84 25.03 24.72 24.92 17,600 0.85%
PPG PPG Industries, Inc 130.35 131.25 129.23 131.16 2,460,600 0.20%
PRAE 31.19 31.57 31.19 31.45 600 0.67%
PRAY SHP ETF Trust 26.44 26.44 26.29 26.44 1,100 1.07%
PRN PowerShares Dynamic Indls Sec Port (ETF) 131.75 131.95 130.93 131.16 6,400 0.50%
PSCW Pacer Funds Trust 23.24 23.24 23.17 23.17 14,100 0.43%
PSEP Innovator S&P 500 Power Buffer ETF Sep 35.85 36.07 35.84 35.95 10,600 0.53%
PSET Principal Price Setters ETF 62.81 63.67 62.81 63.27 1,100 0.83%
PSFD Pacer Funds Trust 29.76 29.94 29.76 29.89 500 0.54%
PSFF Pacer Funds Trust 26.41 26.62 26.41 26.57 334,900 0.53%
PSIL Advisorshares Trust 1.22 1.26 1.22 1.26 34,500 1.61%
PSMD Pacer Funds Trust 26.59 26.63 26.59 26.63 1,300 0.64%
PSMJ Pacer Funds Trust 25.89 25.89 25.89 25.89 100 0.58%
PSMO Pacer Funds Trust 25.86 25.95 25.85 25.95 400 0.46%
PSMR Pacer Funds Trust 24.80 24.97 24.80 24.87 28,700 0.36%
PSP PowerShares Listed Private Eq 62.46 63.08 62.37 62.97 6,700 1.37%
PSTG Pure Storage Inc 49.90 50.52 48.90 50.51 2,829,100 2.12%
PSTP Innovator ETFs Trust 28.92 29.07 28.90 29.00 24,800 0.52%
PSTV Plus Therapeutics Inc 1.63 1.75 1.54 1.66 199,100 1.84%
PTBD Pacer Trendpilot US Bond ETF 20.05 20.13 20.04 20.13 38,000 1.26%
PTF PowerShares Dynamic Tech Sec (ETF) 51.55 52.29 51.11 51.94 19,400 1.60%
PTH PowerShares Dynamic Heathcare Sec (ETF) 39.37 39.68 39.03 39.41 8,300 1.18%
PTLC Pacer Trendpilot 750 ETF 45.38 45.83 45.21 45.55 166,600 0.80%
PTNQ Pacer Trendpilot 100 ETF 66.54 66.82 66.23 66.66 32,100 0.65%
PUTW Wisdomtree CBOE S&P 500 Putwrite Strategy Fund 31.75 32.19 31.67 32.04 15,500 1.07%
PWB PowerShares Dynamic Lg 84.63 85.05 83.81 84.49 23,200 0.79%