realGrid8
nasdaq\aggregates
2025/04/03
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL | 9.53 | 9.975 | 76,836,821 | 2025/04/03 | 16:53:46.000 | extend-hours | -0.445 | -4.46115288 | American Airlines Group Inc. | |
| AAOI | 12.815 | 14.84 | 4,839,098 | 2025/04/03 | 15:45:55.000 | extend-hours | -2.025 | -13.64555256 | Applied Optoelectronics Inc. | |
| AAPD | 18.46 | 18.35 | 3,291,079 | 2025/04/03 | 16:53:27.000 | extend-hours | 0.11 | 0.59945504 | Direxion Daily AAPL Bear 1X Shares | |
| AAPL | 203.4899 | 205.54 | 102,875,091 | 2025/04/03 | 16:53:53.000 | extend-hours | -2.0501 | -0.99742143 | Apple Inc. | |
| AAPU | 23.26 | 23.88 | 2,579,207 | 2025/04/03 | 16:49:57.000 | extend-hours | -0.62 | -2.59631491 | Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares | |
| ABNB | 113.4 | 116.62 | 7,946,128 | 2025/04/03 | 16:47:51.000 | extend-hours | -3.22 | -2.76110444 | Airbnb Inc. Class A Common Stock | |
| ABSI | 2.24 | 2.285 | 2,804,043 | 2025/04/03 | 16:45:41.000 | extend-hours | -0.045 | -1.96936543 | Absci Corporation Common Stock | |
| ACMR | 21.75 | 21.785 | 3,117,945 | 2025/04/03 | 16:46:55.000 | extend-hours | -0.035 | -0.16066101 | ACM Research Inc. Class A Common Stock | |
| ACVA | 13.975 | 14.2 | 1,311,196 | 2025/04/03 | 14:45:48.000 | open | -0.225 | -1.58450704 | ACV Auctions Inc. Class A Common Stock | |
| ACWI | 113.02 | 114.1 | 2,945,607 | 2025/04/03 | 15:45:56.000 | extend-hours | -1.08 | -0.94653812 | iShares MSCI ACWI ETF | |
| ADAP | 0.3243 | 0.286 | 3,187,974 | 2025/04/03 | 15:45:49.000 | open | 0.0383 | 13.39160839 | Adaptimmune Therapeutics plc American Depositary Shares | |
| ADBE | 366 | 371.875 | 5,317,260 | 2025/04/03 | 16:47:47.000 | extend-hours | -5.875 | -1.57983193 | Adobe Inc. | |
| ADI | 181.25 | 191.82 | 4,350,177 | 2025/04/03 | 15:45:49.000 | open | -10.57 | -5.51037431 | Analog Devices Inc. | |
| AEHL | 0.058 | 0.055 | 1,631,685 | 2025/04/03 | 16:43:52.000 | extend-hours | 0.003 | 5.45454545 | Antelope Enterprise Holdings Limited Class A Ordinary Shares | |
| AEP | 109.18 | 109.76 | 4,078,313 | 2025/04/03 | 15:45:49.000 | open | -0.58 | -0.52842566 | American Electric Power Company Inc. | |
| AEVA | 7.3 | 6.45 | 911,570 | 2025/04/03 | 16:43:33.000 | extend-hours | 0.85 | 13.17829457 | Aeva Technologies Inc. | |
| AFRM | 38.93 | 43.19 | 17,000,450 | 2025/04/03 | 16:53:25.000 | extend-hours | -4.26 | -9.86339430 | Affirm Holdings Inc. Class A Common Stock | |
| AGMH | 0.0469 | 0.0449 | 8,503,525 | 2025/04/03 | 16:54:10.000 | extend-hours | 0.0020 | 4.45434298 | AGM Group Holdings Inc. Class A Ordinary Shares | |
| AGNC | 9.35 | 9.26 | 37,538,996 | 2025/04/03 | 16:52:04.000 | extend-hours | 0.09 | 0.97192225 | AGNC Investment Corp. Common Stock | |
| AIFF | 3.6 | 4.02 | 379,221 | 2025/04/03 | 16:44:34.000 | extend-hours | -0.42 | -10.44776119 | Firefly Neuroscience Inc. Common Stock | |
| AIQ | 34.96 | 35.39 | 1,197,162 | 2025/04/03 | 15:27:45.000 | open | -0.43 | -1.21503250 | Global X Funds Global X Artificial Intelligence & Technology ETF | |
| AKAM | 79.005 | 79.51 | 1,124,402 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.505 | -0.63514023 | Akamai Technologies Inc | |
| AKBA | 1.885 | 1.86 | 2,661,057 | 2025/04/03 | 15:45:46.000 | open | 0.025 | 1.34408602 | Akebia Therapeutics Inc. | |
| ALAB | 55.4886 | 58.09 | 6,452,901 | 2025/04/03 | 16:50:27.000 | extend-hours | -2.6014 | -4.47822345 | Astera Labs Inc. Common Stock | |
| ALDX | 1.52 | 1.445 | 21,970,802 | 2025/04/03 | 16:54:14.000 | extend-hours | 0.075 | 5.19031142 | Aldeyra Therapeutics Inc. | |
| ALGM | 22.985 | 24.72 | 2,595,246 | 2025/04/03 | 15:45:49.000 | open | -1.735 | -7.01860841 | Allegro MicroSystems Inc. Common Stock | |
| ALLK | 0.3184 | 0.32 | 2,950,736 | 2025/04/03 | 16:50:56.000 | extend-hours | -0.0016 | -0.500 | Allakos Inc. | |
| ALLO | 1.37 | 1.37 | 2,694,552 | 2025/04/03 | 14:14:35.000 | open | 0.00 | 0 | Allogene Therapeutics Inc. Common Stock | |
| ALLR | 0.8215 | 0.818 | 1,102,858 | 2025/04/03 | 16:51:30.000 | extend-hours | 0.0035 | 0.42787286 | Allarity Therapeutics Inc. Common Stock | |
| ALT | 4.47 | 4.48 | 2,005,547 | 2025/04/03 | 16:50:54.000 | extend-hours | -0.01 | -0.22321429 | Altimmune Inc. Common Stock | |
| ALXO | 0.52 | 0.5754 | 704,563 | 2025/04/03 | 16:50:32.000 | extend-hours | -0.0554 | -9.62808481 | ALX Oncology Holdings Inc. Common Stock | |
| AMAT | 136.04 | 141 | 7,768,948 | 2025/04/03 | 15:45:51.000 | extend-hours | -4.96 | -3.51773050 | Applied Materials Inc | |
| AMD | 93.85 | 97.79 | 50,466,317 | 2025/04/03 | 16:54:09.000 | extend-hours | -3.94 | -4.02904182 | Advanced Micro Devices | |
| AMDL | 4.25 | 4.64 | 17,284,772 | 2025/04/03 | 16:53:16.000 | extend-hours | -0.39 | -8.40517241 | GraniteShares 2x Long AMD Daily ETF | |
| AMKR | 15.85 | 17.7 | 5,376,998 | 2025/04/03 | 16:48:01.000 | extend-hours | -1.85 | -10.45197740 | Amkor Technology Inc | |
| AMZN | 178.8945 | 182.995 | 95,197,463 | 2025/04/03 | 16:53:59.000 | extend-hours | -4.1005 | -2.24077161 | Amazon.Com Inc | |
| AMZU | 26.2 | 27.58 | 2,638,521 | 2025/04/03 | 16:53:58.000 | extend-hours | -1.38 | -5.00362582 | Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares | |
| AMZZ | 21.75 | 22.85 | 818,313 | 2025/04/03 | 16:50:18.000 | extend-hours | -1.10 | -4.81400438 | GraniteShares 2x Long AMZN Daily ETF | |
| ANGO | 10.015 | 10.16 | 846,509 | 2025/04/03 | 14:45:35.000 | open | -0.145 | -1.42716535 | AngioDynamics Inc. | |
| AOSL | 20.255 | 23.5 | 711,677 | 2025/04/03 | 15:45:56.000 | extend-hours | -3.245 | -13.80851064 | Alpha and Omega Semiconductor Limited | |
| APA | 17.8999 | 19.76 | 12,279,461 | 2025/04/03 | 16:50:15.000 | extend-hours | -1.8601 | -9.41346154 | APA Corporation Common Stock | |
| APDN | 1.64 | 1.57 | 4,455,185 | 2025/04/03 | 16:54:10.000 | extend-hours | 0.07 | 4.45859873 | Applied DNA Sciences Inc. | |
| APLD | 5.64 | 5.6 | 16,582,965 | 2025/04/03 | 16:50:55.000 | extend-hours | 0.04 | 0.71428571 | Applied Digital Corporation Common Stock | |
| APLS | 22.61 | 22.24 | 1,272,751 | 2025/04/03 | 14:45:48.000 | open | 0.37 | 1.66366906 | Apellis Pharmaceuticals Inc. Common Stock | |
| APP | 260 | 264.52 | 8,933,572 | 2025/04/03 | 16:53:02.000 | extend-hours | -4.52 | -1.70875548 | Applovin Corporation Class A Common Stock | |
| APPS | 2.59 | 2.69 | 3,163,025 | 2025/04/03 | 16:48:44.000 | extend-hours | -0.10 | -3.71747212 | Digital Turbine Inc. | |
| APVO | 2.02 | 1.5 | 76,285,983 | 2025/04/03 | 16:54:18.000 | extend-hours | 0.52 | 34.66666667 | Aptevo Therapeutics Inc | |
| ARBB | 0.69 | 0.67 | 609,407 | 2025/04/03 | 16:44:19.000 | extend-hours | 0.02 | 2.98507463 | ARB IOT Group Limited Ordinary Shares | |
| ARBE | 0.9981 | 1 | 1,877,291 | 2025/04/03 | 16:51:42.000 | extend-hours | -0.0019 | -0.1900 | Arbe Robotics Ltd. Ordinary Shares | |
| ARCC | 21.32 | 21.88 | 7,895,206 | 2025/04/03 | 16:51:00.000 | extend-hours | -0.56 | -2.55941499 | Ares Capital Corporation | |
| AREB | 4.466 | 4.23 | 5,522,696 | 2025/04/03 | 16:53:55.000 | extend-hours | 0.236 | 5.57919622 | American Rebel Holdings Inc. Common Stock | |
| ARHS | 7.055 | 8 | 3,273,377 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.945 | -11.812500 | Arhaus Inc. Class A Common Stock | |
| ARLP | 26.365 | 26.16 | 666,669 | 2025/04/03 | 15:45:56.000 | extend-hours | 0.205 | 0.78363914 | Alliance Resource Partners LP | |
| ARM | 97.6 | 101.16 | 8,077,911 | 2025/04/03 | 16:51:29.000 | extend-hours | -3.56 | -3.51917754 | Arm Holdings plc American Depositary Shares | |
| ARQT | 16.135 | 15.95 | 2,071,938 | 2025/04/03 | 15:45:53.000 | extend-hours | 0.185 | 1.15987461 | Arcutis Biotherapeutics Inc. Common Stock | |
| ARRY | 4.405 | 4.86 | 3,687,461 | 2025/04/03 | 15:45:50.000 | extend-hours | -0.455 | -9.36213992 | Array Technologies Inc. Common Stock | |
| ASML | 622.5 | 649.53 | 2,872,354 | 2025/04/03 | 16:51:20.000 | extend-hours | -27.03 | -4.16147060 | ASML Holding NV | |
| ASO | 41 | 44.72 | 3,664,261 | 2025/04/03 | 16:53:15.000 | extend-hours | -3.72 | -8.31842576 | Academy Sports and Outdoors Inc. | |
| ASST | 0.5551 | 0.59 | 498,035 | 2025/04/03 | 16:48:15.000 | extend-hours | -0.0349 | -5.91525424 | Asset Entities Inc. Class B Common Stock | |
| ASTS | 21.54 | 20.08 | 10,467,537 | 2025/04/03 | 16:52:19.000 | extend-hours | 1.46 | 7.27091633 | AST SpaceMobile Inc. Class A Common Stock | |
| ATPC | 1.26 | 2.0501 | 34,999,538 | 2025/04/03 | 16:52:12.000 | extend-hours | -0.7901 | -38.53958343 | Agape ATP Corporation Common Stock | |
| AUR | 6.35 | 6.535 | 14,007,166 | 2025/04/03 | 16:53:20.000 | extend-hours | -0.185 | -2.83091048 | Aurora Innovation Inc. Class A Common Stock | |
| AVGO | 154.47 | 160.54 | 44,192,634 | 2025/04/03 | 16:53:42.000 | extend-hours | -6.07 | -3.78098916 | Broadcom Inc. Common Stock | |
| AVGX | 12.43 | 13.53 | 2,348,475 | 2025/04/03 | 16:53:44.000 | extend-hours | -1.10 | -8.13008130 | Defiance Daily Target 2X Long AVGO ETF | |
| AVL | 13.38 | 14.57 | 496,915 | 2025/04/03 | 16:45:56.000 | extend-hours | -1.19 | -8.16746740 | Direxion Daily AVGO Bull 2X Shares | |
| AZN | 73.92 | 75.62 | 7,927,365 | 2025/04/03 | 16:45:10.000 | extend-hours | -1.70 | -2.24808252 | AstraZeneca PLC | |
| BABX | 33.06 | 32.01 | 136,203 | 2025/04/03 | 09:42:14.000 | open | 1.05 | 3.28022493 | GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF | |
| BCRX | 7.355 | 7.27 | 2,509,117 | 2025/04/03 | 15:45:51.000 | extend-hours | 0.085 | 1.16918845 | BioCryst Pharmaceuticals Inc | |
| BDTX | 1.45 | 1.5 | 1,263,743 | 2025/04/03 | 16:53:06.000 | extend-hours | -0.05 | -3.33333333 | Black Diamond Therapeutics Inc. Common Stock | |
| BEAM | 16.57 | 17.095 | 3,381,904 | 2025/04/03 | 16:41:33.000 | extend-hours | -0.525 | -3.07107341 | Beam Therapeutics Inc. Common Stock | |
| BECN | 123.63 | 123.72 | 7,414,538 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.09 | -0.07274491 | Beacon Roofing Supply Inc. | |
| BGC | 8.555 | 8.67 | 3,630,957 | 2025/04/03 | 15:45:47.000 | open | -0.115 | -1.32641292 | BGC Group Inc. Class A Common Stock | |
| BHAT | 1.9298 | 2.1 | 405,789 | 2025/04/03 | 16:52:55.000 | extend-hours | -0.1702 | -8.10476190 | Blue Hat Interactive Entertainment Technology Ordinary Shares | |
| BIAF | 0.73 | 0.78 | 3,428,530 | 2025/04/03 | 16:52:27.000 | extend-hours | -0.05 | -6.41025641 | bioAffinity Technologies Inc. Common Stock | |
| BIDU | 89.55 | 89.05 | 4,329,502 | 2025/04/03 | 16:51:55.000 | extend-hours | 0.50 | 0.56148231 | Baidu Inc. | |
| BILI | 19.15 | 18.63 | 2,635,519 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.52 | 2.79119699 | Bilibili Inc. American Depositary Shares | |
| BITF | 0.8305 | 0.7895 | 7,775,588 | 2025/04/03 | 16:52:49.000 | extend-hours | 0.0410 | 5.19316023 | Bitfarms Ltd. Common Stock | |
| BKR | 40.685 | 42.31 | 7,301,619 | 2025/04/03 | 15:45:55.000 | extend-hours | -1.625 | -3.84069960 | Baker Hughes Company | |
| BLMN | 7.145 | 7.37 | 2,165,358 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.225 | -3.05291723 | Bloomin' Brands Inc. Common Stock | |
| BLMZ | 0.1988 | 0.194 | 1,807,547 | 2025/04/03 | 16:53:39.000 | extend-hours | 0.0048 | 2.47422680 | BloomZ Inc. Ordinary Shares | |
| BND | 73.82 | 73.76 | 7,425,808 | 2025/04/03 | 16:51:14.000 | extend-hours | 0.06 | 0.08134490 | Vanguard Total Bond Market | |
| BNTX | 92.21 | 91.21 | 758,685 | 2025/04/03 | 15:45:54.000 | extend-hours | 1.00 | 1.09637101 | BioNTech SE American Depositary Share | |
| BON | 0.061 | 0.054 | 69,941,031 | 2025/04/03 | 16:53:30.000 | extend-hours | 0.007 | 12.96296296 | Bon Natural Life Limited Ordinary Shares | |
| BRY | 2.781 | 2.97 | 1,392,192 | 2025/04/03 | 15:45:52.000 | extend-hours | -0.189 | -6.36363636 | Berry Corporation (bry) Common Stock | |
| BTBT | 1.9799 | 2 | 8,839,998 | 2025/04/03 | 16:46:49.000 | extend-hours | -0.0201 | -1.00500 | Bit Digital Inc. Ordinary Shares | |
| BTDR | 8.75 | 8.61 | 3,340,793 | 2025/04/03 | 16:47:42.000 | extend-hours | 0.14 | 1.62601626 | Bitdeer Technologies Group Class A Ordinary Shares | |
| BTOG | 0.15 | 0.15 | 4,606,495 | 2025/04/03 | 16:54:09.000 | extend-hours | 0.00 | 0 | Bit Origin Limited Ordinary Shares | |
| BUG | 31.312 | 31.63 | 435,103 | 2025/04/03 | 16:44:10.000 | extend-hours | -0.318 | -1.00537464 | Global X Cybersecurity ETF | |
| BYND | 2.86 | 2.94 | 2,188,625 | 2025/04/03 | 16:52:32.000 | extend-hours | -0.08 | -2.72108844 | Beyond Meat Inc. Common Stock | |
| CADL | 5.14 | 5 | 488,961 | 2025/04/03 | 14:14:38.000 | open | 0.14 | 2.800 | Candel Therapeutics Inc. Common Stock | |
| CAN | 0.84 | 0.83 | 12,880,155 | 2025/04/03 | 16:51:18.000 | extend-hours | 0.01 | 1.20481928 | Canaan Inc. American Depositary Shares | |
| CAPT | 0.4975 | 0.5004 | 158,037 | 2025/04/03 | 16:50:26.000 | extend-hours | -0.0029 | -0.57953637 | Captivision Inc. Ordinary Shares | |
| CART | 39.5 | 38.32 | 5,561,733 | 2025/04/03 | 16:51:31.000 | extend-hours | 1.18 | 3.07933194 | Maplebear Inc. Common Stock | |
| CCCS | 8.565 | 8.65 | 10,496,423 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.085 | -0.98265896 | CCC Intelligent Solutions Holdings Inc. Common Stock | |
| CCEP | 90.27 | 89.3 | 2,820,393 | 2025/04/03 | 14:45:40.000 | open | 0.97 | 1.08622620 | Coca-Cola Europacific Partners plc Ordinary Shares | |
| CDNA | 17.2 | 17.33 | 429,974 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.13 | -0.75014426 | CareDx Inc. | |
| CDT | 0.6669 | 0.7 | 497,239 | 2025/04/03 | 16:52:24.000 | extend-hours | -0.0331 | -4.72857143 | Conduit Pharmaceuticals Inc. Common Stock | |
| CEG | 190.24 | 200.47 | 5,442,267 | 2025/04/03 | 16:53:17.000 | extend-hours | -10.23 | -5.10300793 | Constellation Energy Corporation Common Stock | |
| CELH | 35.9 | 34.39 | 8,748,941 | 2025/04/03 | 16:48:22.000 | extend-hours | 1.51 | 4.39081128 | Celsius Holdings Inc. Common Stock | |
| CERS | 1.305 | 1.29 | 909,959 | 2025/04/03 | 15:45:50.000 | extend-hours | 0.015 | 1.16279070 | Cerus Corp | |
| CG | 38.9 | 42.18 | 4,388,569 | 2025/04/03 | 15:45:47.000 | open | -3.28 | -7.77619725 | The Carlyle Group Inc. Common Stock | |
| CGC | 0.9503 | 0.98 | 5,138,384 | 2025/04/03 | 16:51:42.000 | extend-hours | -0.0297 | -3.03061224 | Canopy Growth Corporation Common Shares | |
| CHRS | 0.81 | 0.83 | 2,356,189 | 2025/04/03 | 16:41:21.000 | extend-hours | -0.02 | -2.40963855 | Coherus BioSciences Inc. | |
| CHX | 27.62 | 28.23 | 7,063,332 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.61 | -2.16082182 | ChampionX Corporation | |
| CIBR | 61.29 | 62.14 | 1,693,577 | 2025/04/03 | 15:45:47.000 | open | -0.85 | -1.36787898 | First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF | |
| CIFR | 2.31 | 2.33 | 9,577,761 | 2025/04/03 | 16:54:00.000 | extend-hours | -0.02 | -0.85836910 | Cipher Mining Inc. Common Stock | |
| CISO | 0.3901 | 0.4 | 1,857,740 | 2025/04/03 | 16:54:08.000 | extend-hours | -0.0099 | -2.47500 | CISO Global Inc. Common Stock | |
| CLOV | 3.545 | 3.4 | 4,733,865 | 2025/04/03 | 15:45:53.000 | extend-hours | 0.145 | 4.26470588 | Clover Health Investments Corp | |
| CLSK | 7.43 | 7.135 | 18,067,346 | 2025/04/03 | 16:44:45.000 | extend-hours | 0.295 | 4.13454800 | CLEANSPARK INC | |
| CMCSA | 35.835 | 36.61 | 18,525,990 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.775 | -2.11690795 | Comcast Corp | |
| CME | 268.98 | 264.8 | 4,240,432 | 2025/04/03 | 16:40:53.000 | extend-hours | 4.18 | 1.57854985 | CME Group Inc. | |
| CNTM | 0.8498 | 0.78 | 21,662,492 | 2025/04/03 | 16:52:01.000 | extend-hours | 0.0698 | 8.94871795 | ConnectM Technology Solutions Inc. Common Stock | |
| COIN | 170.95 | 168.58 | 9,511,508 | 2025/04/03 | 16:53:25.000 | extend-hours | 2.37 | 1.40586072 | Coinbase Global Inc. Class A Common Stock | |
| COLB | 21.8 | 23.95 | 3,080,255 | 2025/04/03 | 16:52:16.000 | extend-hours | -2.15 | -8.97703549 | Columbia Banking Systems Inc | |
| COMM | 4.085 | 4.97 | 13,328,297 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.885 | -17.80684105 | CommScope Holding Company Inc. | |
| CONL | 13.4603 | 13.09 | 7,667,409 | 2025/04/03 | 16:52:19.000 | extend-hours | 0.3703 | 2.82887701 | GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF | |
| CORZ | 7.21 | 7.62 | 21,647,051 | 2025/04/03 | 16:50:31.000 | extend-hours | -0.41 | -5.38057743 | Core Scientific Inc. Common Stock | |
| COST | 962 | 931.08 | 3,089,013 | 2025/04/03 | 16:52:56.000 | extend-hours | 30.92 | 3.32087468 | Costco Wholesale Corp | |
| CPB | 39.815 | 39.42 | 2,557,768 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.395 | 1.00202943 | The Campbell's Company Common Stock | |
| CPRT | 56.71 | 55.68 | 3,459,494 | 2025/04/03 | 15:45:55.000 | extend-hours | 1.03 | 1.84985632 | Copart Inc | |
| CRDF | 2.895 | 2.91 | 845,563 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.015 | -0.51546392 | Cardiff Oncology Inc. Common Stock | |
| CRDO | 37.37 | 38.325 | 5,801,435 | 2025/04/03 | 16:53:20.000 | extend-hours | -0.955 | -2.49184605 | Credo Technology Group Holding Ltd Ordinary Shares | |
| CROX | 96.11 | 98.05 | 4,823,185 | 2025/04/03 | 16:49:45.000 | extend-hours | -1.94 | -1.97858236 | Crocs Inc. | |
| CRSP | 32.75 | 32.51 | 2,113,186 | 2025/04/03 | 16:40:55.000 | extend-hours | 0.24 | 0.73823439 | CRISPR Therapeutics AG | |
| CRWD | 344.525 | 350.942 | 4,291,202 | 2025/04/03 | 16:45:33.000 | extend-hours | -6.417 | -1.82850727 | CrowdStrike Holdings Inc. Class A Common Stock | |
| CSAI | 4.55 | 4.8 | 963,178 | 2025/04/03 | 16:52:00.000 | extend-hours | -0.25 | -5.20833333 | Cloudastructure Inc. Class A Common Stock | |
| CSCO | 57.33 | 59.38 | 39,975,943 | 2025/04/03 | 16:41:30.000 | extend-hours | -2.05 | -3.45234086 | Cisco Systems Inc. Common Stock (DE) | |
| CSGP | 76.36 | 79.8 | 2,516,126 | 2025/04/03 | 15:45:50.000 | extend-hours | -3.44 | -4.31077694 | CoStar Group Inc | |
| CSIQ | 8.4698 | 8.6 | 2,128,934 | 2025/04/03 | 16:50:52.000 | extend-hours | -0.1302 | -1.51395349 | Canadian Solar Inc. Common Shares (ON) | |
| CSX | 27.9023 | 28.97 | 21,165,514 | 2025/04/03 | 16:50:18.000 | extend-hours | -1.0677 | -3.68553676 | CSX Corporation | |
| CTAS | 205.455 | 202.83 | 1,467,717 | 2025/04/03 | 15:45:46.000 | open | 2.625 | 1.29418725 | Cintas Corp | |
| CXAI | 1.17 | 0.879 | 7,305,177 | 2025/04/03 | 16:54:16.000 | extend-hours | 0.291 | 33.10580205 | CXApp Inc. Class A Common Stock | |
| CYN | 4.89 | 4.52 | 129,545 | 2025/04/03 | 07:36:47.000 | extend-hours | 0.37 | 8.18584071 | Cyngn Inc. Common Stock | |
| CYTK | 41.445 | 39.43 | 2,010,280 | 2025/04/03 | 15:45:55.000 | extend-hours | 2.015 | 5.11032209 | Cytokinetics Inc. | |
| CZR | 23.97 | 24.4 | 12,076,312 | 2025/04/03 | 16:52:54.000 | extend-hours | -0.43 | -1.76229508 | Caesars Entertainment Inc. Common Stock | |
| DASH | 173.99 | 179.5 | 7,247,822 | 2025/04/03 | 16:51:48.000 | extend-hours | -5.51 | -3.06963788 | DoorDash Inc. Class A Common Stock | |
| DBX | 26.925 | 26.3 | 3,369,877 | 2025/04/03 | 15:45:53.000 | extend-hours | 0.625 | 2.37642586 | Dropbox Inc. Class A | |
| DDOG | 94.54 | 96.44 | 5,764,475 | 2025/04/03 | 16:51:48.000 | extend-hours | -1.90 | -1.97013687 | Datadog Inc. Class A Common Stock | |
| DENN | 3.47 | 3.67 | 1,514,606 | 2025/04/03 | 16:53:55.000 | extend-hours | -0.20 | -5.44959128 | DENNY'S CORP | |
| DGLY | 0.0341 | 0.0305 | 105,912,488 | 2025/04/03 | 16:54:04.000 | extend-hours | 0.0036 | 11.80327869 | Digital Ally Inc. Common Stock | |
| DJT | 18.42 | 17.92 | 4,963,640 | 2025/04/03 | 16:52:06.000 | extend-hours | 0.50 | 2.79017857 | Trump Media & Technology Group Corp. Common Stock | |
| DKNG | 32.3 | 32.075 | 15,736,335 | 2025/04/03 | 16:51:36.000 | extend-hours | 0.225 | 0.70148090 | DraftKings Inc. Class A Common Stock | |
| DLTR | 67.3 | 68.55 | 16,304,438 | 2025/04/03 | 16:53:35.000 | extend-hours | -1.25 | -1.82348651 | Dollar Tree Inc. | |
| DMN | 0.0152 | 0.018 | 748,264,934 | 2025/04/03 | 16:54:11.000 | extend-hours | -0.0028 | -15.55555556 | Damon Inc. Common Stock | |
| DNUT | 4.48 | 4.8 | 4,393,757 | 2025/04/03 | 16:42:11.000 | extend-hours | -0.32 | -6.66666667 | Krispy Kreme Inc. Common Stock | |
| DOCU | 77.2 | 79.99 | 2,450,238 | 2025/04/03 | 16:52:40.000 | extend-hours | -2.79 | -3.48793599 | DocuSign Inc. Common Stock | |
| DUO | 0.3 | 0.2717 | 2,138,350 | 2025/04/03 | 16:49:11.000 | extend-hours | 0.0283 | 10.41589989 | Fangdd Network Group Ltd. Class A Ordinary Shares | |
| DXCM | 61.85 | 64.89 | 5,402,880 | 2025/04/03 | 16:53:13.000 | extend-hours | -3.04 | -4.68485129 | DexCom Inc. | |
| EBAY | 66.58 | 66.22 | 4,752,770 | 2025/04/03 | 15:45:53.000 | extend-hours | 0.36 | 0.54364240 | eBay Inc | |
| ECX | 1.09 | 1.19 | 7,654,398 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.10 | -8.40336134 | ECARX Holdings Inc. Class A Ordinary shares | |
| EDIT | 1.12 | 1.13 | 1,328,707 | 2025/04/03 | 15:27:45.000 | open | -0.01 | -0.88495575 | Editas Medicine Inc. Common Stock | |
| EH | 18.905 | 18.68 | 1,167,088 | 2025/04/03 | 15:27:45.000 | open | 0.225 | 1.20449679 | EHang Holdings Limited ADS | |
| EMB | 90.01 | 90.2 | 4,264,942 | 2025/04/03 | 14:45:47.000 | open | -0.19 | -0.21064302 | iShares J.P. Morgan USD Emerging Markets Bond ETF | |
| ENPH | 58.7 | 59.05 | 3,350,005 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.35 | -0.59271804 | Enphase Energy Inc. | |
| ENTG | 72.88 | 80.93 | 4,675,088 | 2025/04/03 | 15:45:54.000 | extend-hours | -8.05 | -9.94686766 | Entegris Inc | |
| ENTO | 0.8837 | 0.41 | 6,143,391 | 2025/04/03 | 16:54:14.000 | extend-hours | 0.4737 | 115.53658537 | Entero Therapeutics Inc. Common Stock | |
| ENVX | 6.68 | 7.012 | 13,338,526 | 2025/04/03 | 16:51:33.000 | extend-hours | -0.332 | -4.73474044 | Enovix Corporation Common Stock | |
| EOSE | 3.97 | 3.72 | 4,487,727 | 2025/04/03 | 16:43:07.000 | extend-hours | 0.25 | 6.72043011 | Eos Energy Enterprises Inc. Class A Common Stock | |
| ERIC | 7.505 | 7.77 | 26,955,199 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.265 | -3.41055341 | Ericsson American Depositary Shares | |
| ETHA | 13.56 | 13.405 | 9,392,544 | 2025/04/03 | 16:47:22.000 | extend-hours | 0.155 | 1.15628497 | iShares Ethereum Trust ETF | |
| ETSY | 48.27 | 48.57 | 4,948,730 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.30 | -0.61766523 | Etsy Inc. | |
| EU | 1.19 | 1.25 | 2,954,419 | 2025/04/03 | 16:42:24.000 | extend-hours | -0.06 | -4.800 | enCore Energy Corp. | |
| EUFN | 28.115 | 28.41 | 1,176,749 | 2025/04/03 | 14:45:39.000 | open | -0.295 | -1.03836677 | iShares MSCI Europe Financials ETF | |
| EVGO | 2.5 | 2.4799 | 4,347,571 | 2025/04/03 | 15:45:46.000 | open | 0.0201 | 0.81051655 | EVgo Inc. Class A Common Stock | |
| EWTX | 13.615 | 14.9 | 5,982,160 | 2025/04/03 | 15:45:54.000 | extend-hours | -1.285 | -8.62416107 | Edgewise Therapeutics Inc. Common Stock | |
| EXC | 47.33 | 46.84 | 8,883,648 | 2025/04/03 | 15:45:55.000 | extend-hours | 0.49 | 1.04611443 | Exelon Corporation | |
| EXE | 111.13 | 110.59 | 3,077,863 | 2025/04/03 | 15:27:45.000 | open | 0.54 | 0.48829008 | Expand Energy Corporation Common Stock | |
| EXEL | 36.855 | 36.21 | 1,216,391 | 2025/04/03 | 14:45:45.000 | open | 0.645 | 1.78127589 | Exelixis Inc | |
| EXPE | 152.96 | 158.95 | 2,162,914 | 2025/04/03 | 15:45:54.000 | extend-hours | -5.99 | -3.76848065 | Expedia Group Inc. Common Stock | |
| EYE | 11.38 | 12.27 | 2,165,181 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.89 | -7.25346373 | National Vision Holdings Inc. Common Stock | |
| FANG | 141.52 | 151.055 | 4,243,108 | 2025/04/03 | 15:45:54.000 | extend-hours | -9.535 | -6.31227037 | Diamondback Energy Inc. | |
| FAST | 77.885 | 78.04 | 3,188,303 | 2025/04/03 | 14:45:41.000 | open | -0.155 | -0.19861609 | Fastenal Co | |
| FBL | 26.5195 | 27.16 | 1,203,394 | 2025/04/03 | 14:14:30.000 | open | -0.6405 | -2.35824742 | GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF | |
| FGEN | 0.3 | 0.3 | 1,063,690 | 2025/04/03 | 16:49:12.000 | extend-hours | 0.0 | 0 | FibroGen Inc | |
| FITB | 35.35 | 37.66 | 7,036,348 | 2025/04/03 | 16:45:51.000 | extend-hours | -2.31 | -6.13382900 | Fifth Third Bancorp | |
| FIVE | 59.01 | 65.12 | 10,812,291 | 2025/04/03 | 16:46:12.000 | extend-hours | -6.11 | -9.38267813 | Five Below Inc. Common Stock | |
| FIVN | 25.4 | 25.665 | 2,504,989 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.265 | -1.03253458 | FIVE9 INC. | |
| FLEX | 29.47 | 31.46 | 6,124,259 | 2025/04/03 | 15:45:55.000 | extend-hours | -1.99 | -6.32549269 | Flex Ltd. Ordinary Shares | |
| FLNC | 4.0701 | 4.57 | 5,156,683 | 2025/04/03 | 14:45:40.000 | open | -0.4999 | -10.93873085 | Fluence Energy Inc. Class A Common Stock | |
| FOXA | 52.17 | 55.76 | 3,829,471 | 2025/04/03 | 15:45:52.000 | extend-hours | -3.59 | -6.43830703 | Fox Corporation Class A Common Stock | |
| FSLR | 136.13 | 128.85 | 8,815,908 | 2025/04/03 | 16:44:11.000 | extend-hours | 7.28 | 5.64998060 | First Solar Inc. | |
| FTNT | 89.4515 | 92.76 | 8,694,960 | 2025/04/03 | 16:52:29.000 | extend-hours | -3.3085 | -3.56673135 | Fortinet Inc. | |
| FUTU | 96.9475 | 97.915 | 2,520,716 | 2025/04/03 | 14:14:35.000 | open | -0.9675 | -0.98810193 | Futu Holdings Limited American Depositary Shares | |
| GCT | 13.64 | 14.3 | 1,180,883 | 2025/04/03 | 16:49:42.000 | extend-hours | -0.66 | -4.61538462 | GigaCloud Technology Inc Class A Ordinary Shares | |
| GCTK | 0.1792 | 0.201 | 1,892,246 | 2025/04/03 | 16:50:25.000 | extend-hours | -0.0218 | -10.84577114 | GlucoTrack Inc. Common Stock | |
| GDHG | 0.5122 | 0.485 | 3,635,655 | 2025/04/03 | 16:53:10.000 | extend-hours | 0.0272 | 5.60824742 | Golden Heaven Group Holdings Ltd. Class A Ordinary Shares | |
| GDS | 24.245 | 25.76 | 2,141,425 | 2025/04/03 | 16:40:29.000 | extend-hours | -1.515 | -5.88121118 | GDS Holdings Limited ADS | |
| GEHC | 71.51 | 76.535 | 9,329,599 | 2025/04/03 | 16:45:43.000 | extend-hours | -5.025 | -6.56562357 | GE HealthCare Technologies Inc. Common Stock | |
| GEN | 26.085 | 26.27 | 4,001,715 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.185 | -0.70422535 | Gen Digital Inc. Common Stock | |
| GERN | 1.5 | 1.53 | 10,395,874 | 2025/04/03 | 16:52:23.000 | extend-hours | -0.03 | -1.96078431 | Geron Corp | |
| GEVO | 1.0781 | 1.07 | 2,904,972 | 2025/04/03 | 16:53:05.000 | extend-hours | 0.0081 | 0.75700935 | Gevo Inc. | |
| GFAI | 0.9214 | 0.96 | 262,252 | 2025/04/03 | 10:54:43.000 | open | -0.0386 | -4.02083333 | Guardforce AI Co. Limited Ordinary Shares | |
| GFS | 34.43 | 35.56 | 3,360,159 | 2025/04/03 | 15:45:53.000 | extend-hours | -1.13 | -3.17772778 | GlobalFoundries Inc. Ordinary Shares | |
| GGLL | 27.12 | 27.28 | 1,569,636 | 2025/04/03 | 16:52:34.000 | extend-hours | -0.16 | -0.58651026 | Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares | |
| GILD | 112.3 | 113.015 | 10,038,896 | 2025/04/03 | 16:41:58.000 | extend-hours | -0.715 | -0.63265938 | Gilead Sciences Inc | |
| GLBE | 32.25 | 34.78 | 3,073,154 | 2025/04/03 | 14:45:35.000 | open | -2.53 | -7.27429557 | Global-E Online Ltd. Ordinary Shares | |
| GMAB | 19.265 | 19.19 | 1,430,308 | 2025/04/03 | 15:45:53.000 | extend-hours | 0.075 | 0.39082856 | Genmab A/S ADS | |
| GNPX | 0.369 | 0.32 | 62,512,372 | 2025/04/03 | 16:54:02.000 | extend-hours | 0.049 | 15.312500 | Genprex Inc. Common Stock | |
| GNTX | 22.495 | 23.02 | 2,212,327 | 2025/04/03 | 15:45:50.000 | extend-hours | -0.525 | -2.28062554 | Gentex Corp | |
| GOGL | 8.02 | 8.22 | 7,183,675 | 2025/04/03 | 15:45:49.000 | extend-hours | -0.20 | -2.43309002 | Golden Ocean Group Limited Common Stock | |
| GOOG | 152.41 | 152.835 | 28,308,367 | 2025/04/03 | 16:54:05.000 | extend-hours | -0.425 | -0.27807767 | Alphabet Inc. Class C Capital Stock | |
| GOOGL | 150.56 | 151.11 | 46,233,227 | 2025/04/03 | 16:54:05.000 | extend-hours | -0.55 | -0.36397326 | Alphabet Inc. Class A Common Stock | |
| GPCR | 16.405 | 16.18 | 565,731 | 2025/04/03 | 15:45:49.000 | extend-hours | 0.225 | 1.39060569 | Structure Therapeutics Inc. American Depositary Shares | |
| GPRO | 0.5598 | 0.61 | 4,946,242 | 2025/04/03 | 16:53:46.000 | extend-hours | -0.0502 | -8.22950820 | GoPro Inc. | |
| GRAB | 4.2501 | 4.37 | 27,917,109 | 2025/04/03 | 16:49:36.000 | extend-hours | -0.1199 | -2.74370709 | Grab Holdings Limited Class A Ordinary Shares | |
| GRI | 1.45 | 1.67 | 685,778 | 2025/04/03 | 16:47:31.000 | extend-hours | -0.22 | -13.17365269 | GRI Bio Inc. Common Stock | |
| GRRR | 19.14 | 19.25 | 5,336,473 | 2025/04/03 | 16:53:50.000 | extend-hours | -0.11 | -0.57142857 | Gorilla Technology Group Inc. Ordinary shares | |
| GT | 10.03 | 8.85 | 21,838,848 | 2025/04/03 | 16:50:25.000 | extend-hours | 1.18 | 13.33333333 | Goodyear Tire & Rubber | |
| GTI | 0.087 | 0.093 | 1,259,844 | 2025/04/03 | 16:53:33.000 | extend-hours | -0.006 | -6.45161290 | Graphjet Technology Class A Ordinary Shares | |
| GTLB | 42.61 | 45.04 | 3,797,053 | 2025/04/03 | 16:42:05.000 | extend-hours | -2.43 | -5.39520426 | GitLab Inc. Class A Common Stock | |
| GTX | 7.635 | 8.04 | 1,153,288 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.405 | -5.03731343 | Garrett Motion Inc. Common Stock | |
| HAS | 55.17 | 58.8 | 3,462,916 | 2025/04/03 | 15:45:47.000 | open | -3.63 | -6.17346939 | Hasbro Inc. | |
| HBAN | 13.45 | 14.46 | 31,265,191 | 2025/04/03 | 16:45:55.000 | extend-hours | -1.01 | -6.98478562 | Huntington Bancshares Inc | |
| HEPA | 0.4621 | 0.464 | 2,371,488 | 2025/04/03 | 16:53:32.000 | extend-hours | -0.0019 | -0.40948276 | Hepion Pharmaceuticals Inc. Common Stock | |
| HIMX | 6.7575 | 6.9 | 2,608,041 | 2025/04/03 | 16:50:26.000 | extend-hours | -0.1425 | -2.06521739 | Himax Technologies Inc. | |
| HIVE | 1.47 | 1.49 | 8,603,463 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.02 | -1.34228188 | HIVE Digital Technologies Ltd. Common Shares | |
| HNST | 4.3 | 4.62 | 3,377,325 | 2025/04/03 | 16:50:05.000 | extend-hours | -0.32 | -6.92640693 | The Honest Company Inc. Common Stock | |
| HOLO | 0.709 | 0.68 | 10,539,382 | 2025/04/03 | 16:54:11.000 | extend-hours | 0.029 | 4.26470588 | MicroCloud Hologram Inc. Ordinary Shares | |
| HOLX | 61.75 | 60.28 | 2,805,473 | 2025/04/03 | 15:45:55.000 | extend-hours | 1.47 | 2.43861977 | Hologic Inc | |
| HON | 206.02 | 213.59 | 6,454,897 | 2025/04/03 | 16:41:44.000 | extend-hours | -7.57 | -3.54417342 | Honeywell International Inc. | |
| HOOD | 38.25 | 37.975 | 61,980,191 | 2025/04/03 | 16:53:35.000 | extend-hours | 0.275 | 0.72416063 | Robinhood Markets Inc. Class A Common Stock | |
| HSAI | 16.79 | 16.4 | 2,624,382 | 2025/04/03 | 15:45:52.000 | extend-hours | 0.39 | 2.37804878 | Hesai Group American Depositary Share each ADS represents one Class B ordinary share | |
| HST | 13.325 | 14.02 | 10,993,668 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.695 | -4.95720399 | Host Hotels & Resorts Inc. | |
| HTZ | 3.92 | 3.92 | 5,975,365 | 2025/04/03 | 14:45:47.000 | open | 0.00 | 0 | Hertz Global Holdings Inc Common Stock | |
| HUMA | 1.4668 | 1.4 | 3,735,894 | 2025/04/03 | 16:45:44.000 | extend-hours | 0.0668 | 4.77142857 | Humacyte Inc. Common Stock | |
| HUT | 11.9525 | 11.765 | 5,308,429 | 2025/04/03 | 16:52:01.000 | extend-hours | 0.1875 | 1.59371016 | Hut 8 Corp. Common Stock | |
| HYMC | 2.63 | 2.75 | 232,950 | 2025/04/03 | 16:53:40.000 | extend-hours | -0.12 | -4.36363636 | Hycroft Mining Holding Corporation Class A Common Stock | |
| IBG | 1.03 | 0.78 | 5,649,730 | 2025/04/03 | 16:51:52.000 | extend-hours | 0.25 | 32.05128205 | Innovation Beverage Group Limited Ordinary Shares | |
| IBIT | 46.75 | 46.59 | 40,335,519 | 2025/04/03 | 16:54:08.000 | extend-hours | 0.16 | 0.34342134 | iShares Bitcoin Trust ETF | |
| IBKR | 159.18 | 161.34 | 2,134,264 | 2025/04/03 | 16:51:17.000 | extend-hours | -2.16 | -1.33878765 | Interactive Brokers Group Inc. Class A Common Stock | |
| IBRX | 2.955 | 2.97 | 3,918,026 | 2025/04/03 | 14:14:35.000 | open | -0.015 | -0.50505051 | ImmunityBio Inc. Common Stock | |
| ICCT | 3.97 | 2.42 | 175,889,250 | 2025/04/03 | 16:54:17.000 | extend-hours | 1.55 | 64.04958678 | iCoreConnect Inc. Common stock | |
| IEF | 96.4497 | 96.41 | 18,182,310 | 2025/04/03 | 16:52:15.000 | extend-hours | 0.0397 | 0.04117830 | iShares 7-10 Year Treasury Bond ETF | |
| IEI | 118.89 | 118.87 | 2,210,678 | 2025/04/03 | 13:31:50.000 | open | 0.02 | 0.01682510 | iShares 3-7 Year Treasury Bond ETF | |
| INDI | 1.925 | 1.95 | 3,618,212 | 2025/04/03 | 14:14:35.000 | open | -0.025 | -1.28205128 | indie Semiconductor Inc. Class A Common Stock | |
| INDV | 9.54 | 9.6 | 792,750 | 2025/04/03 | 14:45:48.000 | open | -0.06 | -0.62500 | Indivior PLC Ordinary Shares | |
| INMD | 16.5 | 17.35 | 1,749,517 | 2025/04/03 | 14:45:47.000 | open | -0.85 | -4.89913545 | InMode Ltd. Ordinary Shares | |
| INOD | 34.31 | 33.96 | 1,102,793 | 2025/04/03 | 14:45:41.000 | open | 0.35 | 1.03062426 | Innodata Inc. | |
| INTC | 22.3999 | 21.4 | 241,406,090 | 2025/04/03 | 16:54:18.000 | extend-hours | 0.9999 | 4.67242991 | Intel Corp | |
| INVZ | 0.59 | 0.577 | 3,188,174 | 2025/04/03 | 16:53:14.000 | extend-hours | 0.013 | 2.25303293 | Innoviz Technologies Ltd. Ordinary shares | |
| IONS | 28.6 | 28.05 | 1,288,292 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.55 | 1.96078431 | Ionis Pharmaceuticals Inc. Common Stock | |
| IOVA | 3.2497 | 3.31 | 10,829,055 | 2025/04/03 | 16:52:45.000 | extend-hours | -0.0603 | -1.82175227 | Iovance Biotherapeutics Inc. Common Stock | |
| IQ | 2.09 | 2.09 | 32,688,146 | 2025/04/03 | 16:51:28.000 | extend-hours | 0.00 | 0 | iQIYI Inc. American Depositary Shares | |
| IRBT | 2.205 | 2.36 | 1,029,464 | 2025/04/03 | 13:31:37.000 | open | -0.155 | -6.56779661 | iRobot Corporation | |
| IREN | 6.04 | 6.03 | 10,289,747 | 2025/04/03 | 16:49:03.000 | extend-hours | 0.01 | 0.16583748 | IREN Limited Ordinary Shares | |
| ISRG | 499.37 | 487.58 | 1,713,456 | 2025/04/03 | 14:45:46.000 | open | 11.79 | 2.41806473 | Intuitive Surgical Inc. | |
| JAZZ | 121.35 | 124.55 | 1,068,824 | 2025/04/03 | 15:45:49.000 | open | -3.20 | -2.56924930 | Jazz Pharmaceuticals Inc. | |
| JBLU | 4.17 | 4.65 | 40,185,076 | 2025/04/03 | 16:52:50.000 | extend-hours | -0.48 | -10.32258065 | JetBlue Airways Corp | |
| JD | 39.8627 | 39.29 | 10,960,410 | 2025/04/03 | 16:53:00.000 | extend-hours | 0.5727 | 1.45762280 | JD.com Inc. | |
| JEPQ | 49.3501 | 50.125 | 15,410,570 | 2025/04/03 | 16:53:35.000 | extend-hours | -0.7749 | -1.54593516 | J.P. Morgan Nasdaq Equity Premium Income ETF | |
| JYD | 0.4482 | 0.3783 | 49,372,055 | 2025/04/03 | 16:54:12.000 | extend-hours | 0.0699 | 18.47739889 | Jayud Global Logistics Limited Class A Ordinary Shares | |
| KBWB | 57.27 | 60.19 | 5,042,028 | 2025/04/03 | 15:45:51.000 | extend-hours | -2.92 | -4.85130420 | Invesco KBW Bank ETF | |
| KC | 14.7509 | 13.95 | 2,666,242 | 2025/04/03 | 16:50:04.000 | extend-hours | 0.8009 | 5.74121864 | Kingsoft Cloud Holdings Limited American Depositary Shares | |
| KDP | 35.51 | 35.365 | 21,175,006 | 2025/04/03 | 16:48:04.000 | extend-hours | 0.145 | 0.41000990 | Keurig Dr Pepper Inc. | |
| KHC | 30.7983 | 30.45 | 11,916,122 | 2025/04/03 | 16:49:09.000 | extend-hours | 0.3483 | 1.14384236 | The Kraft Heinz Company Common Stock | |
| KOPN | 0.8522 | 0.903 | 2,671,584 | 2025/04/03 | 15:45:52.000 | extend-hours | -0.0508 | -5.62569214 | Kopin Corp | |
| KTOS | 30.2355 | 29.71 | 1,980,552 | 2025/04/03 | 16:42:31.000 | extend-hours | 0.5255 | 1.76876473 | Kratos Defense & Security Solutions Inc. | |
| LAES | 2.55 | 2.53 | 4,474,177 | 2025/04/03 | 16:51:24.000 | extend-hours | 0.02 | 0.79051383 | SEALSQ Corp Ordinary Shares | |
| LAZR | 4.9493 | 4.85 | 2,050,666 | 2025/04/03 | 16:50:00.000 | extend-hours | 0.0993 | 2.04742268 | Luminar Technologies Inc. Class A Common Stock | |
| LCID | 2.34 | 2.24 | 215,930,339 | 2025/04/03 | 16:54:12.000 | extend-hours | 0.10 | 4.46428571 | Lucid Group Inc. Common Stock | |
| LFMD | 5.24 | 5.18 | 761,094 | 2025/04/03 | 16:46:50.000 | extend-hours | 0.06 | 1.15830116 | LifeMD Inc. Common Stock | |
| LGMK | 0.0165 | 0.0172 | 158,031,428 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.0007 | -4.06976744 | LogicMark Inc. Common Stock (NV) | |
| LI | 24.84 | 24.77 | 3,618,407 | 2025/04/03 | 16:51:55.000 | extend-hours | 0.07 | 0.28259992 | Li Auto Inc. American Depositary Shares | |
| LITE | 53.7225 | 61.4 | 4,502,243 | 2025/04/03 | 15:45:55.000 | extend-hours | -7.6775 | -12.50407166 | Lumentum Holdings Inc. Common Stock | |
| LITM | 0.4633 | 0.501 | 3,865,466 | 2025/04/03 | 16:50:29.000 | extend-hours | -0.0377 | -7.52495010 | Snow Lake Resources Ltd. Common Shares | |
| LKQ | 42.24 | 43.38 | 2,066,744 | 2025/04/03 | 15:45:50.000 | extend-hours | -1.14 | -2.62793914 | LKQ Corporation | |
| LNZA | 0.236 | 0.259 | 2,334,025 | 2025/04/03 | 16:50:12.000 | extend-hours | -0.023 | -8.88030888 | LanzaTech Global Inc. Common Stock | |
| LOGI | 71.53 | 74.65 | 1,768,128 | 2025/04/03 | 15:45:46.000 | open | -3.12 | -4.17950435 | Logitech International SA | |
| LPLA | 310.875 | 315.82 | 2,264,139 | 2025/04/03 | 15:45:55.000 | extend-hours | -4.945 | -1.56576531 | LPL Financial Holdings Inc. | |
| LPRO | 1.16 | 1.15 | 5,306,964 | 2025/04/03 | 16:41:23.000 | extend-hours | 0.01 | 0.86956522 | Open Lending Corporation Common Stock | |
| LRCX | 65.1 | 70.22 | 19,440,667 | 2025/04/03 | 16:51:45.000 | extend-hours | -5.12 | -7.29136998 | Lam Research Corp | |
| LSCC | 42.59 | 47.95 | 5,136,637 | 2025/04/03 | 15:45:52.000 | extend-hours | -5.36 | -11.17831074 | Lattice Semiconductor Corp | |
| LTBR | 7.43 | 7.11 | 581,468 | 2025/04/03 | 14:45:40.000 | open | 0.32 | 4.50070323 | Lightbridge Corp. | |
| LULU | 255.135 | 243.98 | 6,792,483 | 2025/04/03 | 15:45:54.000 | extend-hours | 11.155 | 4.57209607 | lululemon athletica inc. | |
| LUNR | 7.54 | 7.6 | 8,358,319 | 2025/04/03 | 16:52:55.000 | extend-hours | -0.06 | -0.78947368 | Intuitive Machines Inc. Class A Common Stock | |
| LX | 9.805 | 9.86 | 3,232,527 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.055 | -0.55780933 | LexinFintech Holdings Ltd. American Depositary Shares | |
| LXRX | 0.4568 | 0.479 | 9,518,269 | 2025/04/03 | 16:51:49.000 | extend-hours | -0.0222 | -4.63465553 | Lexicon Pharmaceuticals Inc. | |
| LYEL | 0.4972 | 0.491 | 449,998 | 2025/04/03 | 14:45:42.000 | open | 0.0062 | 1.26272912 | Lyell Immunopharma Inc. Common Stock | |
| LYFT | 11.44 | 11.91 | 22,129,035 | 2025/04/03 | 16:53:47.000 | extend-hours | -0.47 | -3.94626364 | Lyft Inc. Class A Common Stock | |
| LYRA | 0.1084 | 0.11 | 1,674,836 | 2025/04/03 | 13:31:47.000 | open | -0.0016 | -1.45454545 | Lyra Therapeutics Inc. Common Stock | |
| LZ | 8.195 | 8.34 | 1,620,189 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.145 | -1.73860911 | LegalZoom.com Inc. Common Stock | |
| MAR | 225.125 | 230.39 | 2,372,842 | 2025/04/03 | 14:45:43.000 | open | -5.265 | -2.28525544 | Marriot International Class A Common Stock | |
| MARA | 11.2199 | 11.35 | 26,161,596 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.1301 | -1.14625551 | MARA Holdings Inc. Common Stock | |
| MAT | 16.835 | 18.57 | 8,176,355 | 2025/04/03 | 15:45:55.000 | extend-hours | -1.735 | -9.34302639 | Mattel Inc. | |
| MBLY | 14.245 | 13.94 | 3,521,670 | 2025/04/03 | 15:45:50.000 | extend-hours | 0.305 | 2.18794835 | Mobileye Global Inc. Class A Common Stock | |
| MCHI | 53.69 | 53.11 | 4,001,287 | 2025/04/03 | 16:52:23.000 | extend-hours | 0.58 | 1.09207306 | iShares MSCI China ETF | |
| MCHP | 40.71 | 46.8 | 19,358,228 | 2025/04/03 | 15:45:56.000 | extend-hours | -6.09 | -13.01282051 | Microchip Technology Inc | |
| MDB | 164.36 | 170.42 | 2,820,958 | 2025/04/03 | 15:45:52.000 | extend-hours | -6.06 | -3.55592067 | MongoDB Inc. Class A | |
| MDLZ | 67.845 | 67.69 | 9,636,359 | 2025/04/03 | 15:45:55.000 | extend-hours | 0.155 | 0.22898508 | Mondelez International Inc. Class A | |
| META | 531.26 | 546.22 | 34,032,535 | 2025/04/03 | 16:54:05.000 | extend-hours | -14.96 | -2.73882318 | Meta Platforms Inc. Class A Common Stock | |
| METU | 26.0308 | 27.16 | 1,451,251 | 2025/04/03 | 15:45:54.000 | extend-hours | -1.1292 | -4.15758468 | Direxion Daily META Bull 2X Shares | |
| MLCO | 5.315 | 5.3 | 5,147,521 | 2025/04/03 | 14:45:48.000 | open | 0.015 | 0.28301887 | Melco Resorts & Entertainment Limited American Depositary Shares | |
| MLGO | 18.45 | 15.505 | 9,688,737 | 2025/04/03 | 16:54:14.000 | extend-hours | 2.945 | 18.99387294 | MicroAlgo Inc. Ordinary Shares | |
| MNDY | 235.38 | 251 | 1,124,516 | 2025/04/03 | 15:45:54.000 | extend-hours | -15.62 | -6.22310757 | monday.com Ltd. Ordinary Shares | |
| MNRO | 14.39 | 14.46 | 823,335 | 2025/04/03 | 14:45:45.000 | open | -0.07 | -0.48409405 | Monro Inc. Common Stock | |
| MNST | 59.865 | 58.77 | 5,582,533 | 2025/04/03 | 15:45:54.000 | extend-hours | 1.095 | 1.86319551 | Monster Beverage Corporation | |
| MPWR | 505.36 | 552.95 | 1,280,536 | 2025/04/03 | 15:45:48.000 | open | -47.59 | -8.60656479 | Monolithic Power Systems Inc. | |
| MQ | 3.96 | 4.01 | 4,606,564 | 2025/04/03 | 14:45:47.000 | open | -0.05 | -1.24688279 | Marqeta Inc. Class A Common Stock | |
| MREO | 2.23 | 2.25 | 848,271 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.02 | -0.88888889 | Mereo BioPharma Group plc American Depositary Shares | |
| MRM | 0.6252 | 0.4 | 53,841,503 | 2025/04/03 | 16:54:15.000 | extend-hours | 0.2252 | 56.300 | MEDIROM Healthcare Technologies Inc. American Depositary Share | |
| MRNA | 25.65 | 26.66 | 12,728,059 | 2025/04/03 | 16:48:31.000 | extend-hours | -1.01 | -3.78844711 | Moderna Inc. Common Stock | |
| MRVL | 55.66 | 58.635 | 25,154,227 | 2025/04/03 | 16:53:12.000 | extend-hours | -2.975 | -5.07376141 | Marvell Technology Inc. Common Stock | |
| MSFT | 372.1 | 374.785 | 30,132,979 | 2025/04/03 | 16:53:43.000 | extend-hours | -2.685 | -0.71641074 | Microsoft Corp | |
| MSFU | 29.36 | 29.8 | 515,337 | 2025/04/03 | 16:47:27.000 | extend-hours | -0.44 | -1.47651007 | Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares | |
| MSTR | 282.19 | 286.75 | 18,065,678 | 2025/04/03 | 16:54:14.000 | extend-hours | -4.56 | -1.59023540 | MicroStrategy Inc | |
| MSTX | 24.28 | 25.23 | 11,347,224 | 2025/04/03 | 16:54:14.000 | extend-hours | -0.95 | -3.76535870 | Tidal Trust II Defiance Daily Target 2x Long MSTR ETF | |
| MTCH | 30.2 | 30.33 | 5,423,139 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.13 | -0.42861853 | Match Group Inc | |
| MU | 74.5499 | 82.915 | 44,610,178 | 2025/04/03 | 16:53:49.000 | extend-hours | -8.3651 | -10.08876560 | Micron Technology Inc. | |
| MULN | 0.084 | 0.0948 | 59,479,333 | 2025/04/03 | 16:54:11.000 | extend-hours | -0.0108 | -11.39240506 | Mullen Automotive Inc. Common Stock | |
| MUU | 10.15 | 12.95 | 1,148,656 | 2025/04/03 | 16:46:31.000 | extend-hours | -2.80 | -21.62162162 | Direxion Daily MU Bull 2X Shares | |
| MVST | 1.79 | 1.555 | 11,815,548 | 2025/04/03 | 16:45:39.000 | extend-hours | 0.235 | 15.11254019 | Microvast Holdings Inc. Common Stock | |
| NBIS | 21.85 | 21.6 | 11,591,881 | 2025/04/03 | 16:53:16.000 | extend-hours | 0.25 | 1.15740741 | Nebius Group N.V. Class A Ordinary Shares | |
| NCNO | 21.96 | 21.62 | 4,523,864 | 2025/04/03 | 15:45:55.000 | extend-hours | 0.34 | 1.57261795 | nCino Inc. Common Stock | |
| NFE | 7.05 | 7.84 | 12,350,188 | 2025/04/03 | 16:52:56.000 | extend-hours | -0.79 | -10.07653061 | New Fortress Energy Inc. Class A Common Stock | |
| NFLX | 914 | 901.8 | 5,852,600 | 2025/04/03 | 16:49:29.000 | extend-hours | 12.2 | 1.35284986 | NetFlix Inc | |
| NIU | 3.83 | 3.82 | 2,062,882 | 2025/04/03 | 15:27:45.000 | open | 0.01 | 0.26178010 | Niu Technologies American Depositary Shares | |
| NIVF | 0.5894 | 0.99 | 112,000,327 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.4006 | -40.46464646 | NewGenIvf Group Limited Class A ordinary shares | |
| NNDM | 1.5 | 1.51 | 2,370,948 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.01 | -0.66225166 | Nano Dimension Ltd. American Depositary Shares | |
| NNE | 23.7 | 23.5 | 1,497,647 | 2025/04/03 | 16:53:34.000 | extend-hours | 0.2 | 0.85106383 | Nano Nuclear Energy Inc. Common Stock | |
| NTAP | 81.85 | 86.74 | 2,224,277 | 2025/04/03 | 15:45:56.000 | extend-hours | -4.89 | -5.63753747 | NetApp Inc | |
| NTLA | 6.87 | 6.87 | 2,503,812 | 2025/04/03 | 14:45:47.000 | open | 0.00 | 0 | Intellia Therapeutics Inc | |
| NTNX | 65.67 | 67.77 | 1,781,653 | 2025/04/03 | 15:27:45.000 | open | -2.10 | -3.09871625 | Nutanix Inc. Class A Common Stock | |
| NTRA | 139.98 | 137.01 | 979,596 | 2025/04/03 | 15:45:56.000 | extend-hours | 2.97 | 2.16772498 | Natera Inc. Common Stock | |
| NVAX | 5.61 | 5.58 | 6,206,202 | 2025/04/03 | 16:47:54.000 | extend-hours | 0.03 | 0.53763441 | Novavax Inc | |
| NVD | 38.38 | 37.59 | 3,540,168 | 2025/04/03 | 16:53:44.000 | extend-hours | 0.79 | 2.10162277 | GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF | |
| NVDA | 102.04 | 103.51 | 335,570,899 | 2025/04/03 | 16:54:18.000 | extend-hours | -1.47 | -1.42015264 | Nvidia Corp | |
| NVDD | 7.71 | 7.62 | 18,666,185 | 2025/04/03 | 16:54:09.000 | extend-hours | 0.09 | 1.18110236 | Direxion Daily NVDA Bear 1X Shares | |
| NVDG | 7.29 | 7.19 | 37,083 | 2025/04/03 | 07:35:49.000 | extend-hours | 0.10 | 1.39082058 | Leverage Shares 2X Long NVDA Daily ETF | |
| NVDL | 32.63 | 33.66 | 22,453,998 | 2025/04/03 | 16:54:14.000 | extend-hours | -1.03 | -3.06001188 | GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF | |
| NVDS | 31.84 | 31.34 | 955,712 | 2025/04/03 | 16:52:09.000 | extend-hours | 0.50 | 1.59540523 | Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF | |
| NVDU | 45.89 | 47.33 | 1,283,476 | 2025/04/03 | 16:43:18.000 | extend-hours | -1.44 | -3.04246778 | Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares | |
| NVNI | 0.2156 | 0.2045 | 5,977,304 | 2025/04/03 | 16:49:01.000 | extend-hours | 0.0111 | 5.42787286 | Nvni Group Limited Ordinary Shares | |
| NVTS | 1.67 | 1.83 | 6,130,135 | 2025/04/03 | 16:48:13.000 | extend-hours | -0.16 | -8.74316940 | Navitas Semiconductor Corporation Common Stock | |
| NWL | 5.495 | 5.995 | 9,242,825 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.500 | -8.34028357 | Newell Brands Inc. | |
| NWSA | 26.235 | 26.26 | 2,678,894 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.025 | -0.09520183 | News Corporation Class A Common Stock | |
| NXPI | 172.275 | 183.48 | 4,281,502 | 2025/04/03 | 15:45:56.000 | extend-hours | -11.205 | -6.10693264 | NXP Semiconductors N.V. | |
| NXT | 40.5 | 41.18 | 2,304,983 | 2025/04/03 | 16:47:54.000 | extend-hours | -0.68 | -1.65128703 | Nextracker Inc. Class A Common Stock | |
| OCEA | 0.0506 | 0.05 | 7,386,089 | 2025/04/03 | 16:54:14.000 | extend-hours | 0.0006 | 1.200 | Ocean Biomedical Inc. Common Stock | |
| OCGN | 0.6351 | 0.6562 | 3,743,845 | 2025/04/03 | 16:51:05.000 | extend-hours | -0.0211 | -3.21548308 | Ocugen Inc. Common Stock | |
| ODFL | 154.75 | 162.53 | 2,056,766 | 2025/04/03 | 15:45:56.000 | extend-hours | -7.78 | -4.78680859 | Old Dominion Freight Line | |
| OKTA | 100.395 | 100.64 | 2,401,850 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.245 | -0.24344197 | Okta Inc. Class A Common Stock | |
| ON | 35.49 | 38.76 | 14,894,152 | 2025/04/03 | 16:52:27.000 | extend-hours | -3.27 | -8.43653251 | ON Semiconductor Corp | |
| ONB | 18.975 | 20.44 | 2,510,403 | 2025/04/03 | 15:45:50.000 | extend-hours | -1.465 | -7.16731898 | Old National Bancorp | |
| ONCO | 0.0758 | 0.0732 | 2,194,196 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.0026 | 3.55191257 | Onconetix Inc. Common Stock | |
| ONDS | 0.9 | 1.02 | 12,013,039 | 2025/04/03 | 16:53:24.000 | extend-hours | -0.12 | -11.76470588 | Ondas Holdings Inc. Common Stock | |
| OPEN | 0.9799 | 0.95 | 45,069,711 | 2025/04/03 | 16:52:49.000 | extend-hours | 0.0299 | 3.14736842 | Opendoor Technologies Inc Common Stock | |
| ORGN | 0.6423 | 0.6476 | 917,453 | 2025/04/03 | 14:45:45.000 | open | -0.0053 | -0.81840642 | Origin Materials Inc. Common Stock | |
| OXLC | 4.69 | 4.74 | 10,067,012 | 2025/04/03 | 16:51:58.000 | extend-hours | -0.05 | -1.05485232 | Oxford Lane Capital Corp. | |
| PAA | 19.2999 | 19.59 | 5,895,519 | 2025/04/03 | 16:53:39.000 | extend-hours | -0.2901 | -1.48085758 | Plains All American Pipeline L.P. Common Units representing Limited Partner Interests | |
| PACB | 1.2 | 1.17 | 5,977,598 | 2025/04/03 | 16:48:58.000 | extend-hours | 0.03 | 2.56410256 | Pacific Biosciences of California Inc. | |
| PAGP | 20.615 | 20.62 | 2,376,973 | 2025/04/03 | 15:45:49.000 | extend-hours | -0.005 | -0.02424830 | Plains GP Holdings L.P. Class A Units representing Limited Partner Interests | |
| PANW | 165 | 165.43 | 7,402,351 | 2025/04/03 | 16:54:03.000 | extend-hours | -0.43 | -0.25992867 | Palo Alto Networks Inc. Common Stock | |
| PARA | 11.665 | 11.71 | 7,569,539 | 2025/04/03 | 14:45:42.000 | open | -0.045 | -0.38428693 | Paramount Global Class B Common Stock | |
| PAYO | 6.785 | 7 | 5,138,179 | 2025/04/03 | 15:45:49.000 | open | -0.215 | -3.07142857 | Payoneer Global Inc. Common Stock | |
| PCSA | 0.2982 | 0.265 | 2,469,910 | 2025/04/03 | 16:46:23.000 | extend-hours | 0.0332 | 12.52830189 | Processa Pharmaceuticals Inc. Common | |
| PCT | 6.8549 | 6.7 | 2,056,640 | 2025/04/03 | 14:45:38.000 | open | 0.1549 | 2.31194030 | PureCycle Technologies Inc. Common stock | |
| PCVX | 30.48 | 32.64 | 2,905,175 | 2025/04/03 | 15:45:55.000 | extend-hours | -2.16 | -6.61764706 | Vaxcyte Inc. Common Stock | |
| PDD | 113.36 | 111.99 | 11,744,295 | 2025/04/03 | 16:48:36.000 | extend-hours | 1.37 | 1.22332351 | PDD Holdings Inc. American Depositary Shares | |
| PDYN | 5.91 | 5.68 | 739,828 | 2025/04/03 | 16:42:37.000 | extend-hours | 0.23 | 4.04929577 | Palladyne AI Corp. Common Stock | |
| PENG | 16.225 | 17.95 | 1,869,431 | 2025/04/03 | 15:45:51.000 | extend-hours | -1.725 | -9.61002786 | Penguin Solutions Inc. Ordinary Shares | |
| PENN | 15.575 | 16.26 | 4,215,141 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.685 | -4.21279213 | PENN Entertainment Inc. Common Stock | |
| PEP | 151 | 151.69 | 8,209,932 | 2025/04/03 | 16:52:22.000 | extend-hours | -0.69 | -0.45487507 | PepsiCo Inc. | |
| PEV | 0.2965 | 0.3145 | 1,387,944 | 2025/04/03 | 16:43:01.000 | extend-hours | -0.0180 | -5.72337043 | Phoenix Motor Inc. Common Stock | |
| PFF | 30.02 | 30.165 | 12,965,577 | 2025/04/03 | 16:42:40.000 | extend-hours | -0.145 | -0.48068954 | iShares Trust iShares Preferred and Income Securities ETF | |
| PGNY | 23.03 | 22.425 | 1,037,935 | 2025/04/03 | 15:45:46.000 | open | 0.605 | 2.69788183 | Progyny Inc. Common Stock | |
| PGY | 9.78 | 10.105 | 3,391,417 | 2025/04/03 | 16:47:33.000 | extend-hours | -0.325 | -3.21622959 | Pagaya Technologies Ltd. Class A Ordinary Shares | |
| PLTD | 17.43 | 17.89 | 1,538,876 | 2025/04/03 | 16:48:04.000 | extend-hours | -0.46 | -2.57126887 | Direxion Daily PLTR Bear 1X Shares | |
| PLTR | 83.8 | 81.25 | 93,514,362 | 2025/04/03 | 16:54:07.000 | extend-hours | 2.55 | 3.13846154 | Palantir Technologies Inc. Class A Common Stock | |
| PLTU | 27.5 | 25.645 | 2,921,169 | 2025/04/03 | 16:51:00.000 | extend-hours | 1.855 | 7.23337883 | Direxion Daily PLTR Bull 2X Shares | |
| PLUG | 1.215 | 1.25 | 49,729,487 | 2025/04/03 | 16:51:58.000 | extend-hours | -0.035 | -2.800 | Plug Power Inc. | |
| PMAX | 0.3943 | 0.5034 | 50,840,839 | 2025/04/03 | 16:54:17.000 | extend-hours | -0.1091 | -21.67262614 | Powell Max Limited Class A Ordinary Shares | |
| PRCH | 6.58 | 6.72 | 1,802,964 | 2025/04/03 | 14:45:35.000 | open | -0.14 | -2.08333333 | Porch Group Inc. Common Stock | |
| PRCT | 54.39 | 55.01 | 962,113 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.62 | -1.12706781 | PROCEPT BioRobotics Corporation Common Stock | |
| PRME | 1.68 | 1.7 | 1,369,721 | 2025/04/03 | 16:53:30.000 | extend-hours | -0.02 | -1.17647059 | Prime Medicine Inc. Common Stock | |
| PRZO | 0.6421 | 0.7112 | 200,240 | 2025/04/03 | 16:43:11.000 | extend-hours | -0.0691 | -9.71597300 | ParaZero Technologies Ltd. Ordinary Shares | |
| PSEC | 4.0402 | 3.95 | 4,932,030 | 2025/04/03 | 16:43:30.000 | extend-hours | 0.0902 | 2.28354430 | Prospect Capital Corporation | |
| PSNL | 3.3 | 3.25 | 769,470 | 2025/04/03 | 16:51:30.000 | extend-hours | 0.05 | 1.53846154 | Personalis Inc. Common Stock | |
| PSNY | 1.0091 | 0.9902 | 2,503,726 | 2025/04/03 | 15:45:51.000 | extend-hours | 0.0189 | 1.90870531 | Gores Guggenheim Inc. Class A Common Stock | |
| PSTV | 0.7702 | 0.8596 | 1,143,088 | 2025/04/03 | 16:50:09.000 | extend-hours | -0.0894 | -10.40018613 | PLUS THERAPEUTICS Inc. Common Stock | |
| PTEN | 6.915 | 7.91 | 10,647,792 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.995 | -12.57901391 | Patterson-UTI Energy Inc | |
| PTIR | 130.5 | 122.55 | 1,093,016 | 2025/04/03 | 16:54:17.000 | extend-hours | 7.95 | 6.48714810 | GraniteShares 2x Long PLTR Daily ETF | |
| PTIX | 0.4201 | 0.5369 | 177,911,611 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.1168 | -21.75451667 | Performance Technologies Inc | |
| PTON | 5.4 | 5.84 | 19,058,425 | 2025/04/03 | 16:41:58.000 | extend-hours | -0.44 | -7.53424658 | Peloton Interactive Inc. Class A Common Stock | |
| PTPI | 0.0686 | 0.071 | 4,216,768 | 2025/04/03 | 16:53:27.000 | extend-hours | -0.0024 | -3.38028169 | Petros Pharmaceuticals Inc. Common Stock | |
| PYPL | 61.58 | 63.1 | 18,456,411 | 2025/04/03 | 16:52:00.000 | extend-hours | -1.52 | -2.40887480 | PayPal Holdings Inc. Common Stock | |
| PYXS | 0.92 | 0.96 | 392,933 | 2025/04/03 | 16:51:31.000 | extend-hours | -0.04 | -4.16666667 | Pyxis Oncology Inc. Common Stock | |
| QCOM | 138.74 | 147 | 16,439,802 | 2025/04/03 | 16:49:59.000 | extend-hours | -8.26 | -5.61904762 | Qualcomm Inc | |
| QFIN | 43.361 | 44.04 | 1,540,794 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.679 | -1.54178020 | Qifu Technology Inc. American Depositary Shares | |
| QNRX | 0.241 | 0.235 | 6,135,919 | 2025/04/03 | 16:52:58.000 | extend-hours | 0.006 | 2.55319149 | Quoin Pharmaceuticals Ltd. American Depositary Shares | |
| QQQ | 449.64 | 456.44 | 69,234,393 | 2025/04/03 | 16:54:16.000 | extend-hours | -6.80 | -1.48979055 | Invesco QQQ Trust Series 1 | |
| QQQI | 45.75 | 46.36 | 1,166,146 | 2025/04/03 | 16:53:38.000 | extend-hours | -0.61 | -1.31578947 | NEOS Nasdaq 100 High Income ETF | |
| QQQM | 185.14 | 187.9 | 5,045,953 | 2025/04/03 | 16:51:43.000 | extend-hours | -2.76 | -1.46886642 | Invesco NASDAQ 100 ETF | |
| QRVO | 61.47 | 68.68 | 2,232,542 | 2025/04/03 | 15:45:55.000 | extend-hours | -7.21 | -10.49796156 | Qorvo Inc. | |
| QSG | 5.18 | 5.69 | 1,209,210 | 2025/04/03 | 16:47:31.000 | extend-hours | -0.51 | -8.96309315 | QuantaSing Group Limited American Depositary Shares | |
| QSI | 1.18 | 1.15 | 3,242,825 | 2025/04/03 | 16:50:18.000 | extend-hours | 0.03 | 2.60869565 | Quantum-Si Incorporated Class A Common Stock | |
| QUBT | 7.56 | 7.2 | 9,881,405 | 2025/04/03 | 16:51:14.000 | extend-hours | 0.36 | 5.00 | Quantum Computing Inc. Common | |
| QYLD | 16.1199 | 16.3 | 17,491,100 | 2025/04/03 | 16:52:03.000 | extend-hours | -0.1801 | -1.10490798 | Global X Funds Global X NASDAQ-100 Covered Call ETF | |
| RCAT | 6.77 | 6.7 | 4,876,468 | 2025/04/03 | 16:49:55.000 | extend-hours | 0.07 | 1.04477612 | Red Cat Holdings Inc. Common Stock | |
| RDFN | 10.2 | 10.04 | 8,675,298 | 2025/04/03 | 16:49:30.000 | extend-hours | 0.16 | 1.59362550 | Redfin Corporation Common Stock | |
| REAL | 5.315 | 5.28 | 2,767,040 | 2025/04/03 | 14:45:48.000 | open | 0.035 | 0.66287879 | The RealReal Inc. Common Stock | |
| REKR | 0.7795 | 0.78 | 7,340,443 | 2025/04/03 | 16:48:36.000 | extend-hours | -0.0005 | -0.06410256 | Rekor Systems Inc. Common Stock | |
| RGTI | 8.12 | 7.98 | 29,543,490 | 2025/04/03 | 16:52:18.000 | extend-hours | 0.14 | 1.75438596 | Rigetti Computing Inc. Common Stock | |
| RIOT | 7.31 | 7.275 | 18,041,662 | 2025/04/03 | 16:53:47.000 | extend-hours | 0.035 | 0.48109966 | Riot Platforms Inc. Common Stock | |
| RIVN | 11.53 | 11.775 | 38,156,105 | 2025/04/03 | 16:53:29.000 | extend-hours | -0.245 | -2.08067941 | Rivian Automotive Inc. Class A Common Stock | |
| RKLB | 17.8701 | 17.77 | 16,506,231 | 2025/04/03 | 16:47:12.000 | extend-hours | 0.1001 | 0.56330895 | Rocket Lab USA Inc. Common Stock | |
| RNA | 28.245 | 28.1 | 1,330,226 | 2025/04/03 | 14:45:48.000 | open | 0.145 | 0.51601423 | Avidity Biosciences Inc. Common Stock | |
| RNAZ | 0.469 | 0.4715 | 2,578,894 | 2025/04/03 | 16:53:38.000 | extend-hours | -0.0025 | -0.53022269 | TransCode Therapeutics Inc. Common Stock | |
| ROKU | 60.15 | 65.32 | 7,710,035 | 2025/04/03 | 16:52:32.000 | extend-hours | -5.17 | -7.91488059 | Roku Inc. Class A Common Stock | |
| ROST | 131.69 | 129.86 | 2,751,471 | 2025/04/03 | 14:45:39.000 | open | 1.83 | 1.40920992 | Ross Stores Inc | |
| RPRX | 31.805 | 31.05 | 2,364,947 | 2025/04/03 | 14:14:33.000 | open | 0.755 | 2.43156200 | Royalty Pharma plc Class A Ordinary Shares | |
| RR | 1.95 | 1.73 | 8,966,186 | 2025/04/03 | 16:52:38.000 | extend-hours | 0.22 | 12.71676301 | Richtech Robotics Inc. Class B Common Stock | |
| RSLS | 0.3879 | 0.4 | 7,593,890 | 2025/04/03 | 16:54:09.000 | extend-hours | -0.0121 | -3.02500 | ReShape Lifesciences Inc. Common Stock | |
| RUM | 7.65 | 7.43 | 1,998,003 | 2025/04/03 | 16:54:17.000 | extend-hours | 0.22 | 2.96096904 | Rumble Inc. Class A Common Stock | |
| RUN | 6.55 | 6.47 | 18,590,630 | 2025/04/03 | 16:44:57.000 | extend-hours | 0.08 | 1.23647604 | Sunrun Inc | |
| RXRX | 4.8 | 4.91 | 18,175,084 | 2025/04/03 | 16:53:30.000 | extend-hours | -0.11 | -2.24032587 | Recursion Pharmaceuticals Inc. Class A Common Stock | |
| RXST | 16.255 | 16 | 4,319,619 | 2025/04/03 | 15:45:51.000 | extend-hours | 0.255 | 1.5937500 | RxSight Inc. Common Stock | |
| RYAAY | 42.27 | 42.46 | 951,297 | 2025/04/03 | 14:45:39.000 | open | -0.19 | -0.44747998 | Ryanair Holdings plc American Depositary Shares | |
| RZLV | 1.4 | 1.27 | 2,932,591 | 2025/04/03 | 16:44:21.000 | extend-hours | 0.13 | 10.23622047 | Rezolve AI Limited Ordinary Shares | |
| SABR | 2.315 | 2.53 | 6,777,629 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.215 | -8.49802372 | Sabre Corporation | |
| SAG | 0.7193 | 0.78 | 187,279 | 2025/04/03 | 16:48:52.000 | extend-hours | -0.0607 | -7.78205128 | SAG Holdings Limited Ordinary Shares | |
| SANA | 1.39 | 1.5 | 6,754,109 | 2025/04/03 | 16:51:38.000 | extend-hours | -0.11 | -7.33333333 | Sana Biotechnology Inc. Common Stock | |
| SARK | 56.4 | 55.78 | 543,802 | 2025/04/03 | 16:48:44.000 | extend-hours | 0.62 | 1.11150950 | Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF | |
| SATS | 23.205 | 25.3 | 2,568,387 | 2025/04/03 | 15:45:51.000 | extend-hours | -2.095 | -8.28063241 | EchoStar Corporation | |
| SAVA | 1.26 | 1.35 | 1,412,234 | 2025/04/03 | 16:45:29.000 | extend-hours | -0.09 | -6.66666667 | Cassava Sciences Inc. | |
| SBAC | 230.7 | 224.74 | 1,196,489 | 2025/04/03 | 15:45:53.000 | extend-hours | 5.96 | 2.65195337 | SBA Communications Corp | |
| SBFM | 2.02 | 2.01 | 1,104,411 | 2025/04/03 | 13:31:41.000 | open | 0.01 | 0.49751244 | Sunshine Biopharma Inc. | |
| SBUX | 88.14 | 93.35 | 17,107,213 | 2025/04/03 | 15:45:55.000 | extend-hours | -5.21 | -5.58114622 | Starbucks Corp | |
| SCZ | 62.495 | 63.04 | 829,916 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.545 | -0.86453046 | iShares MSCI EAFE Small-Cap ETF | |
| SEDG | 15.34 | 15.83 | 2,350,280 | 2025/04/03 | 16:47:24.000 | extend-hours | -0.49 | -3.09538850 | SolarEdge Technologies Inc. | |
| SERV | 5.3899 | 5.4 | 3,534,638 | 2025/04/03 | 16:54:14.000 | extend-hours | -0.0101 | -0.18703704 | Serve Robotics Inc. Common Stock | |
| SGMO | 0.81 | 0.61 | 14,960,842 | 2025/04/03 | 16:54:13.000 | extend-hours | 0.20 | 32.78688525 | Sangamo Therapeutics Inc. Common Stock | |
| SHLS | 3.035 | 3.17 | 3,603,617 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.135 | -4.25867508 | Shoals Technologies Group Inc. Class A Common Stock | |
| SHOT | 0.4068 | 0.44 | 568,490 | 2025/04/03 | 16:51:54.000 | extend-hours | -0.0332 | -7.54545455 | Safety Shot Inc. Common Stock | |
| SHV | 110.1253 | 110.13 | 5,219,790 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.0047 | -0.00426768 | iShares Short Treasury Bond ETF | |
| SHY | 82.735 | 82.69 | 3,435,634 | 2025/04/03 | 15:45:47.000 | open | 0.045 | 0.05442012 | iShares 1-3 Year Treasury Bond ETF | |
| SIDU | 1.3 | 1.26 | 686,946 | 2025/04/03 | 14:14:39.000 | open | 0.04 | 3.17460317 | Sidus Space Inc. Class A Common Stock | |
| SIRI | 21.14 | 21.66 | 7,201,467 | 2025/04/03 | 16:52:00.000 | extend-hours | -0.52 | -2.40073869 | Sirius XM Holdings Inc | |
| SKBL | 11.91 | 10.81 | 1,204,940 | 2025/04/03 | 16:52:35.000 | extend-hours | 1.10 | 10.17576318 | Skyline Builders Group Holding Limited Class A Ordinary Shares | |
| SKYT | 6.7 | 6.69 | 813,435 | 2025/04/03 | 16:46:33.000 | extend-hours | 0.01 | 0.14947683 | SkyWater Technology Inc. Common Stock | |
| SLDP | 1.01 | 1.02 | 2,829,131 | 2025/04/03 | 16:53:56.000 | extend-hours | -0.01 | -0.98039216 | Solid Power Inc. Class A Common Stock | |
| SMCI | 32.2993 | 32.03 | 44,913,180 | 2025/04/03 | 16:54:13.000 | extend-hours | 0.2693 | 0.84077427 | Super Micro Computer Inc. Common Stock | |
| SMCL | 10.46 | 10.33 | 852,916 | 2025/04/03 | 16:41:02.000 | extend-hours | 0.13 | 1.25847047 | GraniteShares 2x Long SMCI Daily ETF | |
| SMCX | 28.1327 | 27.75 | 3,658,193 | 2025/04/03 | 16:53:47.000 | extend-hours | 0.3827 | 1.37909910 | Defiance Daily Target 2X Long SMCI ETF | |
| SMH | 195.7 | 202.69 | 14,058,565 | 2025/04/03 | 16:53:39.000 | extend-hours | -6.99 | -3.44861611 | VanEck Semiconductor ETF | |
| SMMT | 18.98 | 19.395 | 2,694,918 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.415 | -2.13972673 | Summit Therapeutics Inc. Common Stock | |
| SMST | 4.11 | 4 | 30,313,608 | 2025/04/03 | 16:54:05.000 | extend-hours | 0.11 | 2.7500 | Tidal Trust II Defiance Daily Target 2x Short MSTR ETF | |
| SMTC | 29.81 | 33.57 | 4,210,497 | 2025/04/03 | 16:44:09.000 | extend-hours | -3.76 | -11.20047662 | Semtech Corp | |
| SOBR | 0.36 | 0.3795 | 887,043 | 2025/04/03 | 16:49:00.000 | extend-hours | -0.0195 | -5.13833992 | SOBR Safe Inc. Common Stock | |
| SOFI | 10.6193 | 11.14 | 72,874,531 | 2025/04/03 | 16:54:14.000 | extend-hours | -0.5207 | -4.67414722 | SoFi Technologies Inc. Common Stock | |
| SONM | 2.76 | 2.91 | 984,997 | 2025/04/03 | 16:49:48.000 | extend-hours | -0.15 | -5.15463918 | Sonim Technologies Inc. Common Stock | |
| SOUN | 8.27 | 7.9 | 20,079,830 | 2025/04/03 | 16:52:42.000 | extend-hours | 0.37 | 4.68354430 | SoundHound AI Inc. Class A Common Stock | |
| SOXX | 170.61 | 179.75 | 9,707,721 | 2025/04/03 | 16:47:13.000 | extend-hours | -9.14 | -5.08484006 | iShares Semiconductor ETF | |
| SPWH | 1.7199 | 1.7 | 5,537,542 | 2025/04/03 | 16:43:15.000 | extend-hours | 0.0199 | 1.17058824 | Sportsman's Warehouse Holdings Inc. | |
| SQQQ | 42.81 | 41.2 | 133,540,842 | 2025/04/03 | 16:54:17.000 | extend-hours | 1.61 | 3.90776699 | ProShares UltraPro Short QQQ | |
| SRPT | 58.965 | 57.22 | 2,323,881 | 2025/04/03 | 14:14:30.000 | open | 1.745 | 3.04963300 | Sarepta Therapeutics Inc. Common Stock | |
| SSRM | 10.095 | 9.36 | 2,281,198 | 2025/04/03 | 14:45:43.000 | open | 0.735 | 7.85256410 | SSR Mining Inc. | |
| STIM | 3.613 | 3.59 | 1,187,365 | 2025/04/03 | 15:45:50.000 | extend-hours | 0.023 | 0.64066852 | Neuronetics Inc. Common Stock | |
| STNE | 11.39 | 10.69 | 7,979,106 | 2025/04/03 | 15:45:48.000 | open | 0.70 | 6.54817587 | StoneCo Ltd. Class A Common Shares | |
| STSS | 0.0271 | 0.0265 | 56,093,299 | 2025/04/03 | 16:52:11.000 | extend-hours | 0.0006 | 2.26415094 | Sharps Technology Inc. Common Stock | |
| STX | 71 | 80.18 | 13,152,997 | 2025/04/03 | 16:52:53.000 | extend-hours | -9.18 | -11.44923921 | Seagate Technology Holdings PLC Ordinary Shares (Ireland) | |
| SUNE | 0.2489 | 0.256 | 8,508,103 | 2025/04/03 | 16:53:21.000 | extend-hours | -0.0071 | -2.77343750 | SUNation Energy Inc. Common Stock | |
| SVRA | 2.89 | 2.9 | 889,115 | 2025/04/03 | 16:54:08.000 | extend-hours | -0.01 | -0.34482759 | Savara Inc. | |
| SWKS | 57.06 | 62.07 | 4,458,603 | 2025/04/03 | 15:45:54.000 | extend-hours | -5.01 | -8.07153214 | Skyworks Solutions Inc | |
| SWTX | 43.8 | 45 | 1,344,427 | 2025/04/03 | 15:45:48.000 | open | -1.2 | -2.66666667 | SpringWorks Therapeutics Inc. Common Stock | |
| SYM | 18.31 | 20.25 | 3,150,644 | 2025/04/03 | 16:50:22.000 | extend-hours | -1.94 | -9.58024691 | Symbotic Inc. Class A Common Stock | |
| SYRA | 0.1745 | 0.16 | 974,378 | 2025/04/03 | 15:27:44.000 | open | 0.0145 | 9.062500 | Syra Health Corp. Class A Common Stock | |
| TBIL | 49.8501 | 49.85 | 4,013,768 | 2025/04/03 | 16:52:22.000 | extend-hours | 0.0001 | 0.00020060 | US Treasury 3 Month Bill ETF | |
| TCOM | 61.395 | 62.39 | 2,926,322 | 2025/04/03 | 15:45:48.000 | open | -0.995 | -1.59480686 | Trip.com Group Limited American Depositary Shares | |
| TCRT | 3.95 | 2.97 | 6,271,448 | 2025/04/03 | 16:53:08.000 | extend-hours | 0.98 | 32.99663300 | Alaunos Therapeutics Inc. Common Stock | |
| TDTH | 0.2357 | 0.23 | 7,787,443 | 2025/04/03 | 16:50:58.000 | extend-hours | 0.0057 | 2.47826087 | Trident Digital Tech Holdings Ltd American Depository Shares | |
| TEAM | 198.63 | 209.82 | 2,536,578 | 2025/04/03 | 15:45:54.000 | extend-hours | -11.19 | -5.33314269 | Atlassian Corporation Class A Common Stock | |
| TEM | 46 | 45.41 | 8,104,881 | 2025/04/03 | 16:51:35.000 | extend-hours | 0.59 | 1.29927329 | Tempus AI Inc. Class A Common Stock | |
| TER | 75.285 | 78.69 | 2,843,684 | 2025/04/03 | 15:45:55.000 | extend-hours | -3.405 | -4.32710637 | Teradyne Inc. Common Stock | |
| TGL | 0.055 | 0.061 | 9,632,224 | 2025/04/03 | 16:50:09.000 | extend-hours | -0.006 | -9.83606557 | Treasure Global Inc. Common Stock | |
| TGTX | 39.52 | 38.14 | 1,817,598 | 2025/04/03 | 15:45:54.000 | extend-hours | 1.38 | 3.61824856 | TG Therapeutics Inc. | |
| TIGR | 8.28 | 8.12 | 5,041,785 | 2025/04/03 | 16:43:56.000 | extend-hours | 0.16 | 1.97044335 | UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares | |
| TIVC | 4.88 | 4.84 | 34,703,078 | 2025/04/03 | 16:52:09.000 | extend-hours | 0.04 | 0.82644628 | Tivic Health Systems Inc. Common Stock | |
| TLN | 190.61 | 198.3 | 896,196 | 2025/04/03 | 15:45:54.000 | extend-hours | -7.69 | -3.87796268 | Talen Energy Corporation Common Stock | |
| TLRY | 0.6246 | 0.6232 | 12,090,106 | 2025/04/03 | 16:52:31.000 | extend-hours | 0.0014 | 0.22464698 | Tilray Brands Inc. Common Stock | |
| TLT | 92.161 | 92.52 | 57,239,006 | 2025/04/03 | 16:54:10.000 | extend-hours | -0.359 | -0.38802421 | iShares 20+ Year Treasury Bond ETF | |
| TMC | 1.96 | 1.78 | 3,866,908 | 2025/04/03 | 16:43:14.000 | extend-hours | 0.18 | 10.11235955 | TMC the metals company Inc. Common Stock | |
| TMUS | 269.52 | 265.2 | 3,837,491 | 2025/04/03 | 15:45:55.000 | extend-hours | 4.32 | 1.62895928 | T-Mobile US Inc. | |
| TNFA | 0.43 | 0.362 | 5,201,466 | 2025/04/03 | 16:54:01.000 | extend-hours | 0.068 | 18.78453039 | TNF Pharmaceuticals Inc. Common Stock | |
| TNON | 1.31 | 1.35 | 746,625 | 2025/04/03 | 16:53:40.000 | extend-hours | -0.04 | -2.96296296 | Tenon Medical Inc. Common Stock | |
| TPG | 42.04 | 45.65 | 3,546,674 | 2025/04/03 | 16:53:33.000 | extend-hours | -3.61 | -7.90799562 | TPG Inc. Class A Common Stock | |
| TQQQ | 49.9099 | 52.43 | 138,021,358 | 2025/04/03 | 16:54:17.000 | extend-hours | -2.5201 | -4.80659928 | ProShares UltraPro QQQ | |
| TRIP | 13.07 | 13.56 | 3,115,725 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.49 | -3.61356932 | TripAdvisor Inc. | |
| TRMB | 60.33 | 63.58 | 1,278,584 | 2025/04/03 | 15:45:55.000 | extend-hours | -3.25 | -5.11167034 | Trimble Inc. Common Stock | |
| TRMD | 15.06 | 15.86 | 1,677,288 | 2025/04/03 | 16:43:59.000 | extend-hours | -0.80 | -5.04413619 | TORM plc Class A Common Stock | |
| TRNR | 1.09 | 0.88 | 1,193,852 | 2025/04/03 | 16:54:03.000 | extend-hours | 0.21 | 23.86363636 | Interactive Strength Inc. Common Stock | |
| TSCO | 56.01 | 55.64 | 4,904,801 | 2025/04/03 | 15:29:22.000 | open | 0.37 | 0.66498922 | Tractor Supply Co | |
| TSDD | 53.27 | 53.78 | 2,516,552 | 2025/04/03 | 16:53:10.000 | extend-hours | -0.51 | -0.94830792 | GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF | |
| TSL | 10.48 | 10.39 | 641,815 | 2025/04/03 | 16:53:29.000 | extend-hours | 0.09 | 0.86621752 | GraniteShares 1.25x Long TSLA Daily ETF | |
| TSLA | 267.04 | 265.29 | 135,273,189 | 2025/04/03 | 16:54:17.000 | extend-hours | 1.75 | 0.65965547 | Tesla Inc. Common Stock | |
| TSLG | 5.0702 | 4.88 | 1,192,030 | 2025/04/03 | 12:45:43.000 | open | 0.1902 | 3.89754098 | Leverage Shares 2X Long TSLA Daily ETF | |
| TSLL | 10.03 | 9.9 | 236,436,842 | 2025/04/03 | 16:54:18.000 | extend-hours | 0.13 | 1.31313131 | Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares | |
| TSLQ | 42.28 | 42.63 | 14,804,071 | 2025/04/03 | 16:53:21.000 | extend-hours | -0.35 | -0.82101806 | Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF | |
| TSLR | 15.9 | 15.73 | 4,017,217 | 2025/04/03 | 16:53:42.000 | extend-hours | 0.17 | 1.08073744 | GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF | |
| TSLS | 10.79 | 10.855 | 14,447,549 | 2025/04/03 | 16:54:16.000 | extend-hours | -0.065 | -0.59880240 | Direxion Daily TSLA Bear 1X Shares | |
| TSMX | 16.91 | 17.49 | 716,751 | 2025/04/03 | 16:53:01.000 | extend-hours | -0.58 | -3.31618067 | Direxion Daily TSM Bull 2X Shares | |
| TSSI | 6.7 | 6.83 | 1,288,588 | 2025/04/03 | 16:40:33.000 | extend-hours | -0.13 | -1.90336750 | TSS Inc. Common Stock | |
| TTD | 49.1 | 52.91 | 14,770,915 | 2025/04/03 | 16:53:39.000 | extend-hours | -3.81 | -7.20090720 | The Trade Desk Inc. | |
| TTEC | 4.435 | 4.7 | 1,058,135 | 2025/04/03 | 15:45:51.000 | extend-hours | -0.265 | -5.63829787 | TTEC Holdings Inc. Common Stock | |
| TVTX | 16.61 | 16.65 | 2,457,486 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.04 | -0.24024024 | Travere Therapeutics Inc. Common Stock | |
| TXG | 8.01 | 8.36 | 2,128,859 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.35 | -4.18660287 | 10x Genomics Inc. Class A Common Stock | |
| TXN | 164 | 171.835 | 11,845,929 | 2025/04/03 | 16:48:26.000 | extend-hours | -7.835 | -4.55960660 | Texas Instruments Incorporated | |
| UAL | 60.23 | 65.43 | 16,662,100 | 2025/04/03 | 16:49:54.000 | extend-hours | -5.20 | -7.94742473 | United Airlines Holdings Inc. Common Stock | |
| ULCC | 3.81 | 4.2 | 5,587,492 | 2025/04/03 | 16:48:38.000 | extend-hours | -0.39 | -9.28571429 | Frontier Group Holdings Inc. Common Stock | |
| UPST | 38.4 | 43 | 10,415,970 | 2025/04/03 | 16:54:12.000 | extend-hours | -4.6 | -10.69767442 | Upstart Holdings Inc. Common stock | |
| URBN | 45.08 | 50.43 | 5,183,989 | 2025/04/03 | 15:45:55.000 | extend-hours | -5.35 | -10.60876462 | Urban Outfitters Inc | |
| VCIT | 81.935 | 82.2 | 8,280,432 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.265 | -0.32238443 | Vanguard Intermediate-Term Corporate Bond ETF | |
| VCLT | 75.8728 | 76.45 | 5,433,958 | 2025/04/03 | 15:45:50.000 | extend-hours | -0.5772 | -0.75500327 | Vanguard Long-Term Corporate Bond ETF | |
| VERU | 0.59 | 0.5901 | 1,789,687 | 2025/04/03 | 16:46:17.000 | extend-hours | -0.0001 | -0.01694628 | Veru Inc. | |
| VGIT | 59.7842 | 59.81 | 4,048,167 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.0258 | -0.04313660 | Vanguard Intermediate-Term Treasury ETF | |
| VGLT | 58.2153 | 58.52 | 2,660,357 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.3047 | -0.52067669 | Vanguard Long-Term Treasury ETF | |
| VGSH | 58.69 | 58.68 | 4,567,546 | 2025/04/03 | 15:45:56.000 | extend-hours | 0.01 | 0.01704158 | Vanguard Short-Term Treasury ETF | |
| VIAV | 10.47 | 10.96 | 1,587,918 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.49 | -4.47080292 | Viavi Solutions Inc. Common Stock | |
| VKTX | 24.35 | 24.44 | 4,446,624 | 2025/04/03 | 16:52:45.000 | extend-hours | -0.09 | -0.36824877 | Viking Therapeutics Inc | |
| VLY | 8.1301 | 8.57 | 7,911,075 | 2025/04/03 | 15:45:53.000 | extend-hours | -0.4399 | -5.13302217 | Valley National Bancorp | |
| VNET | 7.33 | 7.655 | 4,623,497 | 2025/04/03 | 16:44:31.000 | extend-hours | -0.325 | -4.24559112 | VNET Group Inc. American Depositary Shares | |
| VOD | 9.38 | 9.46 | 12,177,411 | 2025/04/03 | 15:45:54.000 | extend-hours | -0.08 | -0.84566596 | Vodafone Group PLC | |
| VONG | 89.28 | 90.06 | 1,896,598 | 2025/04/03 | 15:45:47.000 | open | -0.78 | -0.86608927 | Vanguard Russell 1000 Growth ETF | |
| VRPX | 0.4602 | 1.18 | 2,629,911 | 2025/04/03 | 16:53:43.000 | extend-hours | -0.7198 | -61.00 | Virpax Pharmaceuticals Inc. Common Stock | |
| VSAT | 9.26 | 9.56 | 2,236,771 | 2025/04/03 | 16:48:58.000 | extend-hours | -0.30 | -3.13807531 | Viasat Inc | |
| VTRS | 8.215 | 8.51 | 7,394,888 | 2025/04/03 | 15:45:52.000 | extend-hours | -0.295 | -3.46650999 | Viatris Inc. Common Stock | |
| VTWO | 76.42 | 78.05 | 5,296,479 | 2025/04/03 | 16:49:13.000 | extend-hours | -1.63 | -2.08840487 | Vanguard Russell 2000 ETF | |
| VUZI | 1.775 | 1.83 | 1,838,065 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.055 | -3.00546448 | Vuzix Corporation | |
| VVPR | 3.7001 | 3.49 | 1,073,083 | 2025/04/03 | 16:52:12.000 | extend-hours | 0.2101 | 6.02005731 | VivoPower International PLC | |
| VXRT | 0.39 | 0.345 | 2,593,942 | 2025/04/03 | 16:51:54.000 | extend-hours | 0.045 | 13.04347826 | Vaxart Inc Common Stock | |
| VXUS | 61.24 | 61.6 | 5,639,193 | 2025/04/03 | 16:47:01.000 | extend-hours | -0.36 | -0.58441558 | Vanguard Total International Stock ETF | |
| WBA | 11.04 | 11.09 | 22,715,420 | 2025/04/03 | 16:46:08.000 | extend-hours | -0.05 | -0.45085663 | Walgreens Boots Alliance Inc | |
| WBD | 9.1591 | 10.03 | 52,757,912 | 2025/04/03 | 16:50:42.000 | extend-hours | -0.8709 | -8.68295115 | Warner Bros. Discovery Inc. Series A Common Stock | |
| WCT | 0.21 | 0.1508 | 6,512,099 | 2025/04/03 | 16:50:14.000 | extend-hours | 0.0592 | 39.25729443 | Wellchange Holdings Company Limited Ordinary shares | |
| WDAY | 229.79 | 227.96 | 4,154,598 | 2025/04/03 | 15:45:55.000 | extend-hours | 1.83 | 0.80277242 | Workday Inc. Class A Common Stock | |
| WDC | 34.5 | 38.76 | 21,298,900 | 2025/04/03 | 16:52:38.000 | extend-hours | -4.26 | -10.99071207 | Western Digital Corp. | |
| WEN | 14.1682 | 14.31 | 5,333,736 | 2025/04/03 | 16:40:30.000 | extend-hours | -0.1418 | -0.99091544 | The Wendy's Company | |
| WIMI | 0.4351 | 0.42 | 7,449,621 | 2025/04/03 | 16:54:10.000 | extend-hours | 0.0151 | 3.59523810 | WiMi Hologram Cloud Inc. American Depositary Share | |
| WING | 243.29 | 225.34 | 1,214,053 | 2025/04/03 | 14:45:42.000 | open | 17.95 | 7.96574066 | Wingstop Inc | |
| WINT | 1.24 | 1.42 | 172,949 | 2025/04/03 | 10:54:44.000 | open | -0.18 | -12.67605634 | Windtree Therapeutics Inc. Common Stock | |
| WKHS | 1.3196 | 1.41 | 391,875 | 2025/04/03 | 16:46:38.000 | extend-hours | -0.0904 | -6.41134752 | Workhorse Group Inc | |
| WLGS | 0.27 | 0.24 | 5,667,901 | 2025/04/03 | 16:51:44.000 | extend-hours | 0.03 | 12.500 | Wang & Lee Group Inc. Ordinary Shares | |
| WOOF | 2.97 | 3.1 | 5,298,372 | 2025/04/03 | 16:48:14.000 | extend-hours | -0.13 | -4.19354839 | Petco Health and Wellness Company Inc. Class A Common Stock | |
| WRD | 12.925 | 12.9 | 815,407 | 2025/04/03 | 15:45:47.000 | open | 0.025 | 0.19379845 | WeRide Inc. American Depositary Shares | |
| WSC | 25.8525 | 27.56 | 2,989,038 | 2025/04/03 | 15:45:53.000 | extend-hours | -1.7075 | -6.19557329 | WillScot Holdings Corporation Class A Common Stock | |
| WULF | 2.64 | 2.66 | 20,944,110 | 2025/04/03 | 16:53:40.000 | extend-hours | -0.02 | -0.75187970 | TeraWulf Inc. Common Stock | |
| WYNN | 72.86 | 78.5 | 5,505,105 | 2025/04/03 | 16:52:39.000 | extend-hours | -5.64 | -7.18471338 | Wynn Resorts Ltd | |
| XEL | 72.42 | 71.99 | 2,268,661 | 2025/04/03 | 15:45:50.000 | extend-hours | 0.43 | 0.59730518 | Xcel Energy Inc. | |
| XERS | 4.865 | 4.95 | 1,601,270 | 2025/04/03 | 14:45:40.000 | open | -0.085 | -1.71717172 | Xeris Biopharma Holdings Inc. Common Stock | |
| XOVR | 15.52 | 15.57 | 177,645 | 2025/04/03 | 11:56:07.000 | open | -0.05 | -0.32113038 | EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF | |
| XP | 14.275 | 14.02 | 11,390,446 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.255 | 1.81883024 | XP Inc. Class A Common Stock | |
| XRAY | 13.635 | 14.38 | 2,214,571 | 2025/04/03 | 15:45:55.000 | extend-hours | -0.745 | -5.18080668 | DENTSPLY SIRONA Inc. | |
| XRX | 4.2387 | 4.68 | 7,438,370 | 2025/04/03 | 16:41:58.000 | extend-hours | -0.4413 | -9.42948718 | Xerox Holdings Corporation Common Stock | |
| YHC | 0.1646 | 0.1698 | 3,073,550 | 2025/04/03 | 16:52:43.000 | extend-hours | -0.0052 | -3.06242638 | LQR House Inc. Common Stock | |
| Z | 68.515 | 68.405 | 3,008,439 | 2025/04/03 | 15:45:47.000 | open | 0.110 | 0.16080696 | Zillow Group Inc. Class C Capital Stock | |
| ZBRA | 239.37 | 270.49 | 1,088,540 | 2025/04/03 | 15:45:53.000 | extend-hours | -31.12 | -11.50504640 | Zebra Technologies Corporation | |
| ZION | 44.0135 | 47.5 | 2,395,466 | 2025/04/03 | 15:45:51.000 | extend-hours | -3.4865 | -7.3400 | Zions Bancorporation N.A. | |
| ZLAB | 36.555 | 35.99 | 1,022,504 | 2025/04/03 | 15:45:54.000 | extend-hours | 0.565 | 1.56988052 | Zai Lab Limited American Depositary Shares | |
| ZM | 72.56 | 72.01 | 1,027,007 | 2025/04/03 | 13:31:41.000 | open | 0.55 | 0.76378281 | Zoom Communications Inc. Class A Common Stock | |
| ZS | 191.7601 | 202.82 | 3,891,969 | 2025/04/03 | 16:46:34.000 | extend-hours | -11.0599 | -5.45306183 | Zscaler Inc. Common Stock |
Last Update on: 2025-04-03_18:25:44
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.