realGrid8
nasdaq\trades
2025/04/03
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL | 9.5298 | 9.975 | 5 | 2025/04/03 | 16:56:15 | extend-hours | -0.4452 | -4.46315789 | American Airlines Group Inc. | |
| AAOI | 12.9 | 14.84 | 20 | 2025/04/03 | 16:54:56 | extend-hours | -1.94 | -13.07277628 | Applied Optoelectronics Inc. | |
| AAON | 78.57 | 77.14 | 27 | 2025/04/03 | 14:45:48 | open | 1.43 | 1.85377236 | Aaon Inc | |
| AAPB | 21.28 | 21.78 | 1 | 2025/04/03 | 16:55:56 | extend-hours | -0.50 | -2.29568411 | GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF | |
| AAPD | 18.45 | 18.35 | 5 | 2025/04/03 | 16:56:15 | extend-hours | 0.10 | 0.54495913 | Direxion Daily AAPL Bear 1X Shares | |
| AAPL | 203.5 | 205.54 | 43 | 2025/04/03 | 16:56:32 | extend-hours | -2.04 | -0.99250754 | Apple Inc. | |
| AAPU | 23.35 | 23.88 | 35 | 2025/04/03 | 16:55:56 | extend-hours | -0.53 | -2.21943049 | Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares | |
| AAXJ | 72.835 | 72.65 | 100 | 2025/04/03 | 15:45:58 | extend-hours | 0.185 | 0.25464556 | iShares MSCI All Country Asia ex Japan ETF | |
| ABAT | 1.0099 | 1 | 5 | 2025/04/03 | 16:56:17 | extend-hours | 0.0099 | 0.9900 | American Battery Technology Company Common Stock | |
| ABCL | 2.09 | 2.11 | 35 | 2025/04/03 | 16:45:56 | extend-hours | -0.02 | -0.94786730 | AbCellera Biologics Inc. Common Shares | |
| ABEO | 4.99 | 4.54 | 200 | 2025/04/03 | 16:53:25 | extend-hours | 0.45 | 9.91189427 | Abeona Therapeutics Inc. Common Stock | |
| ABNB | 114.07 | 116.62 | 3 | 2025/04/03 | 16:55:28 | extend-hours | -2.55 | -2.18658892 | Airbnb Inc. Class A Common Stock | |
| ABSI | 2.23 | 2.285 | 25 | 2025/04/03 | 16:56:28 | extend-hours | -0.055 | -2.40700219 | Absci Corporation Common Stock | |
| ABUS | 3.51 | 3.4 | 2,502 | 2025/04/03 | 16:49:04 | extend-hours | 0.11 | 3.23529412 | Arbutus Biopharma Corporation Common Stock | |
| ACAD | 16.11 | 16.27 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.16 | -0.98340504 | Acadia Pharmaceuticals Inc. | |
| ACB | 4.28 | 4.33 | 100 | 2025/04/03 | 16:53:09 | extend-hours | -0.05 | -1.15473441 | Aurora Cannabis Inc. Common Shares | |
| ACCD | 7.015 | 6.99 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.025 | 0.35765379 | Accolade Inc. Common Stock | |
| ACET | 0.7217 | 0.7 | 4 | 2025/04/03 | 16:54:45 | extend-hours | 0.0217 | 3.100 | Adicet Bio Inc. Common Stock | |
| ACGL | 96.6 | 95.14 | 25 | 2025/04/03 | 15:45:58 | extend-hours | 1.46 | 1.53458062 | Arch Capital Group Ltd | |
| ACHC | 28.93 | 28.7 | 50 | 2025/04/03 | 16:47:08 | extend-hours | 0.23 | 0.80139373 | Acadia Healthcare Company Inc. | |
| ACIW | 53.01 | 54.59 | 1 | 2025/04/03 | 16:47:19 | extend-hours | -1.58 | -2.89430299 | ACI Worldwide Inc. | |
| ACLS | 44 | 48.54 | 1 | 2025/04/03 | 16:55:36 | extend-hours | -4.54 | -9.35311084 | Axcelis Technologies Inc | |
| ACLX | 63.38 | 63.71 | 1 | 2025/04/03 | 15:45:50 | open | -0.33 | -0.51797206 | Arcellx Inc. Common Stock | |
| ACMR | 22.25 | 21.785 | 2 | 2025/04/03 | 16:53:27 | extend-hours | 0.465 | 2.13449621 | ACM Research Inc. Class A Common Stock | |
| ACON | 12.0535 | 11.88 | 26 | 2025/04/03 | 16:46:38 | extend-hours | 0.1735 | 1.46043771 | Aclarion Inc. Common Stock | |
| ACRS | 1.5 | 1.53 | 5 | 2025/04/03 | 16:44:32 | extend-hours | -0.03 | -1.96078431 | Aclaris Therapeutics Inc. | |
| ACRV | 1.6 | 1.55 | 1,679 | 2025/04/03 | 16:47:23 | extend-hours | 0.05 | 3.22580645 | Acrivon Therapeutics Inc. Common Stock | |
| ACT | 35.12 | 34.58 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.54 | 1.56159630 | Enact Holdings Inc. Common Stock | |
| ACVA | 13.805 | 14.2 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.395 | -2.78169014 | ACV Auctions Inc. Class A Common Stock | |
| ACWI | 112.2 | 114.1 | 7 | 2025/04/03 | 16:43:16 | extend-hours | -1.9 | -1.66520596 | iShares MSCI ACWI ETF | |
| ACWX | 54.63 | 54.965 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -0.335 | -0.60947876 | iShares MSCI ACWI ex US ETF | |
| ADAP | 0.3202 | 0.286 | 20 | 2025/04/03 | 16:46:21 | extend-hours | 0.0342 | 11.95804196 | Adaptimmune Therapeutics plc American Depositary Shares | |
| ADBE | 365.86 | 371.875 | 1 | 2025/04/03 | 16:56:01 | extend-hours | -6.015 | -1.61747899 | Adobe Inc. | |
| ADD | 0.6843 | 0.6615 | 10 | 2025/04/03 | 16:51:05 | extend-hours | 0.0228 | 3.44671202 | Color Star Technology Co. Ltd. Class A Ordinary Shares | |
| ADEA | 12.2216 | 12.72 | 33 | 2025/04/03 | 15:45:58 | extend-hours | -0.4984 | -3.91823899 | Adeia Inc. Common Stock | |
| ADI | 181.9 | 191.82 | 20 | 2025/04/03 | 16:56:28 | extend-hours | -9.92 | -5.17151496 | Analog Devices Inc. | |
| ADMA | 19.6063 | 19.25 | 5 | 2025/04/03 | 15:45:56 | extend-hours | 0.3563 | 1.85090909 | ADMA Biologics Inc. | |
| ADP | 300.01 | 304.69 | 4 | 2025/04/03 | 16:45:23 | extend-hours | -4.68 | -1.53598740 | Automatic Data Processing | |
| ADPT | 7.445 | 7.36 | 25 | 2025/04/03 | 15:45:57 | extend-hours | 0.085 | 1.15489130 | Adaptive Biotechnologies Corporation Common Stock | |
| ADSK | 257.1 | 256.98 | 5 | 2025/04/03 | 16:56:00 | extend-hours | 0.12 | 0.04669624 | Autodesk Inc | |
| ADTN | 7.8711 | 8.14 | 7 | 2025/04/03 | 15:45:57 | extend-hours | -0.2689 | -3.30343980 | ADTRAN Holdings Inc. Common Stock | |
| ADTX | 5.45 | 4.9 | 10 | 2025/04/03 | 16:53:06 | extend-hours | 0.55 | 11.22448980 | Aditxt Inc. Common Stock | |
| ADUS | 101.34 | 97.37 | 15 | 2025/04/03 | 16:49:36 | extend-hours | 3.97 | 4.07723118 | Addus HomeCare Corp. | |
| AEHL | 0.0585 | 0.055 | 1 | 2025/04/03 | 16:54:22 | extend-hours | 0.0035 | 6.36363636 | Antelope Enterprise Holdings Limited Class A Ordinary Shares | |
| AEHR | 7.03 | 7.23 | 3 | 2025/04/03 | 16:50:10 | extend-hours | -0.20 | -2.76625173 | Aehr Test Systems | |
| AEIS | 83.88 | 90.04 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -6.16 | -6.84140382 | Advanced Energy Industries Inc | |
| AEP | 108.78 | 109.76 | 4 | 2025/04/03 | 16:46:50 | extend-hours | -0.98 | -0.89285714 | American Electric Power Company Inc. | |
| AEVA | 7.2 | 6.45 | 3 | 2025/04/03 | 16:53:17 | extend-hours | 0.75 | 11.62790698 | Aeva Technologies Inc. | |
| AFCG | 5.61 | 5.53 | 20 | 2025/04/03 | 16:49:14 | extend-hours | 0.08 | 1.44665461 | Advanced Flower Capital Inc. Common Stock | |
| AFRM | 39.19 | 43.19 | 1 | 2025/04/03 | 16:56:23 | extend-hours | -4.00 | -9.26140310 | Affirm Holdings Inc. Class A Common Stock | |
| AGEN | 1.6 | 1.53 | 4 | 2025/04/03 | 16:50:48 | extend-hours | 0.07 | 4.57516340 | Agenus Inc. | |
| AGIO | 27.935 | 27.21 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.725 | 2.66446160 | Agios Pharmaceuticals Inc. | |
| AGMH | 0.0468 | 0.0449 | 134 | 2025/04/03 | 16:55:29 | extend-hours | 0.0019 | 4.23162584 | AGM Group Holdings Inc. Class A Ordinary Shares | |
| AGNC | 9.34 | 9.26 | 1 | 2025/04/03 | 16:56:28 | extend-hours | 0.08 | 0.86393089 | AGNC Investment Corp. Common Stock | |
| AGNCP | 24.911 | 24.89 | 150 | 2025/04/03 | 15:45:51 | extend-hours | 0.021 | 0.08437123 | AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| AGYS | 71.585 | 69.81 | 10 | 2025/04/03 | 15:45:57 | extend-hours | 1.775 | 2.54261567 | Agilysys Inc. Common Stock (DE) | |
| AHCO | 10.3 | 10.46 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.16 | -1.52963671 | AdaptHealth Corp. Common Stock | |
| AIFF | 3.6291 | 4.02 | 10 | 2025/04/03 | 16:46:19 | extend-hours | -0.3909 | -9.72388060 | Firefly Neuroscience Inc. Common Stock | |
| AIOT | 4.815 | 5.19 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.375 | -7.22543353 | PowerFleet Inc. Common Stock | |
| AIP | 6.66 | 6.38 | 55 | 2025/04/03 | 15:45:54 | extend-hours | 0.28 | 4.38871473 | Arteris Inc. Common Stock | |
| AIPI | 38.4678 | 38.9 | 200 | 2025/04/03 | 15:45:54 | extend-hours | -0.4322 | -1.11105398 | REX AI Equity Premium Income ETF | |
| AIQ | 34.8329 | 35.39 | 7 | 2025/04/03 | 16:47:53 | extend-hours | -0.5571 | -1.57417350 | Global X Funds Global X Artificial Intelligence & Technology ETF | |
| AIRR | 65.385 | 66.76 | 153 | 2025/04/03 | 15:45:50 | open | -1.375 | -2.05961654 | First Trust RBA American Industrial Renaissance ETF | |
| AISP | 3.92 | 3.66 | 6 | 2025/04/03 | 16:49:09 | extend-hours | 0.26 | 7.10382514 | Airship AI Holdings Inc. Class A Common Stock | |
| AKAM | 78.21 | 79.51 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -1.30 | -1.63501446 | Akamai Technologies Inc | |
| AKBA | 1.89 | 1.86 | 3 | 2025/04/03 | 16:42:16 | extend-hours | 0.03 | 1.61290323 | Akebia Therapeutics Inc. | |
| AKRO | 40.0846 | 39.9 | 1 | 2025/04/03 | 15:45:55 | extend-hours | 0.1846 | 0.46265664 | Akero Therapeutics Inc. Common Stock | |
| ALAB | 55.56 | 58.09 | 5 | 2025/04/03 | 16:54:03 | extend-hours | -2.53 | -4.35531072 | Astera Labs Inc. Common Stock | |
| ALCO | 30.29 | 30.1 | 100 | 2025/04/03 | 14:45:40 | open | 0.19 | 0.63122924 | Alico Inc | |
| ALDX | 1.53 | 1.445 | 2,000 | 2025/04/03 | 16:56:21 | extend-hours | 0.085 | 5.88235294 | Aldeyra Therapeutics Inc. | |
| ALEC | 1.11 | 1.1 | 50 | 2025/04/03 | 16:52:06 | extend-hours | 0.01 | 0.90909091 | Alector Inc. Common Stock | |
| ALGM | 22.98 | 24.72 | 75 | 2025/04/03 | 15:45:57 | extend-hours | -1.74 | -7.03883495 | Allegro MicroSystems Inc. Common Stock | |
| ALGN | 154.16 | 160.585 | 4 | 2025/04/03 | 16:56:00 | extend-hours | -6.425 | -4.00099636 | Align Technology Inc | |
| ALGS | 6.435 | 6.92 | 10 | 2025/04/03 | 16:44:16 | extend-hours | -0.485 | -7.00867052 | Aligos Therapeutics Inc. Common Stock | |
| ALGT | 48.0747 | 50.87 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -2.7953 | -5.49498722 | Allegiant Travel Company | |
| ALHC | 18.9 | 17.6 | 18 | 2025/04/03 | 16:49:22 | extend-hours | 1.3 | 7.38636364 | Alignment Healthcare Inc. Common Stock | |
| ALKS | 31.6508 | 32.12 | 300 | 2025/04/03 | 15:45:52 | extend-hours | -0.4692 | -1.46077210 | Alkermes Inc. plc | |
| ALKT | 25.165 | 25.02 | 17 | 2025/04/03 | 15:45:51 | extend-hours | 0.145 | 0.57953637 | Alkami Technology Inc. Common Stock | |
| ALLK | 0.3184 | 0.32 | 1,800 | 2025/04/03 | 16:50:55 | extend-hours | -0.0016 | -0.500 | Allakos Inc. | |
| ALLO | 1.375 | 1.37 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.005 | 0.36496350 | Allogene Therapeutics Inc. Common Stock | |
| ALLR | 0.8215 | 0.818 | 100 | 2025/04/03 | 16:51:29 | extend-hours | 0.0035 | 0.42787286 | Allarity Therapeutics Inc. Common Stock | |
| ALLT | 5.37 | 5.39 | 24 | 2025/04/03 | 16:45:26 | extend-hours | -0.02 | -0.37105751 | Allot Ltd. Ordinary Shares | |
| ALMS | 8.26 | 8.72 | 79 | 2025/04/03 | 16:45:23 | extend-hours | -0.46 | -5.27522936 | Alumis Inc. Common Stock | |
| ALNT | 20.3762 | 21.09 | 20 | 2025/04/03 | 15:45:50 | open | -0.7138 | -3.38454244 | Allient Inc. Common Stock | |
| ALNY | 261.6 | 263 | 16 | 2025/04/03 | 16:53:13 | extend-hours | -1.4 | -0.53231939 | Alnylam Pharmaceuticals Inc. | |
| ALRM | 52.69 | 54.11 | 36 | 2025/04/03 | 14:45:47 | open | -1.42 | -2.62428387 | Alarm.com Holdings Inc. | |
| ALT | 4.45 | 4.48 | 10 | 2025/04/03 | 16:56:28 | extend-hours | -0.03 | -0.66964286 | Altimmune Inc. Common Stock | |
| ALVO | 9.24 | 9.19 | 2 | 2025/04/03 | 12:45:44 | open | 0.05 | 0.54406964 | Alvotech Ordinary Shares | |
| ALXO | 0.52 | 0.5754 | 460 | 2025/04/03 | 16:50:31 | extend-hours | -0.0554 | -9.62808481 | ALX Oncology Holdings Inc. Common Stock | |
| ALZN | 0.958 | 1.02 | 200 | 2025/04/03 | 09:42:19 | open | -0.062 | -6.07843137 | Alzamend Neuro Inc. Common Stock | |
| AMAL | 27.3 | 27.67 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.37 | -1.33718829 | Amalgamated Financial Corp. Common Stock (DE) | |
| AMAT | 135.7 | 141 | 5 | 2025/04/03 | 16:56:20 | extend-hours | -5.3 | -3.75886525 | Applied Materials Inc | |
| AMBA | 45.29 | 47.74 | 3 | 2025/04/03 | 16:47:26 | extend-hours | -2.45 | -5.13196481 | Ambarella Inc. Ordinary Shares | |
| AMCX | 6.265 | 6.69 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.425 | -6.35276532 | AMC Networks Inc. Class A | |
| AMD | 93.93 | 97.79 | 10 | 2025/04/03 | 16:56:30 | extend-hours | -3.86 | -3.94723387 | Advanced Micro Devices | |
| AMDL | 4.27 | 4.64 | 4 | 2025/04/03 | 16:56:03 | extend-hours | -0.37 | -7.97413793 | GraniteShares 2x Long AMD Daily ETF | |
| AMED | 93.19 | 92.51 | 100 | 2025/04/03 | 14:45:50 | open | 0.68 | 0.73505567 | Amedisys Inc | |
| AMGN | 310.57 | 311.18 | 9 | 2025/04/03 | 16:54:11 | extend-hours | -0.61 | -0.19602802 | Amgen Inc | |
| AMKR | 15.84 | 17.7 | 10 | 2025/04/03 | 16:53:41 | extend-hours | -1.86 | -10.50847458 | Amkor Technology Inc | |
| AMPG | 1.47 | 1.46 | 56 | 2025/04/03 | 11:55:59 | open | 0.01 | 0.68493151 | AMPLITECH GROUP INC. COM | |
| AMPH | 27.305 | 27.67 | 4 | 2025/04/03 | 15:45:57 | extend-hours | -0.365 | -1.31911818 | Amphastar Pharmaceuticals Inc. | |
| AMPL | 9.1799 | 9.58 | 2 | 2025/04/03 | 15:45:54 | extend-hours | -0.4001 | -4.17640919 | Amplitude Inc. Class A Common Stock | |
| AMRK | 23.21 | 24.45 | 30 | 2025/04/03 | 16:50:25 | extend-hours | -1.24 | -5.07157464 | A-Mark Precious Metals Inc. | |
| AMRX | 7.96 | 8.06 | 2 | 2025/04/03 | 16:48:29 | extend-hours | -0.10 | -1.24069479 | Amneal Pharmaceuticals Inc. Class A Common Stock | |
| AMSC | 16.65 | 17.02 | 2 | 2025/04/03 | 15:45:51 | open | -0.37 | -2.17391304 | American Superconductor Corp | |
| AMSF | 52.68 | 51.61 | 3 | 2025/04/03 | 14:45:45 | open | 1.07 | 2.07324162 | AMERISAFE Inc. | |
| AMWD | 55.83 | 58.5 | 1 | 2025/04/03 | 14:45:45 | open | -2.67 | -4.56410256 | American Woodmark Corp | |
| AMZD | 13.85 | 13.62 | 1 | 2025/04/03 | 16:55:54 | extend-hours | 0.23 | 1.68869310 | Direxion Daily AMZN Bear 1X Shares | |
| AMZN | 178.84 | 182.995 | 1 | 2025/04/03 | 16:56:30 | extend-hours | -4.155 | -2.27055384 | Amazon.Com Inc | |
| AMZU | 26.181 | 27.58 | 20 | 2025/04/03 | 16:55:51 | extend-hours | -1.399 | -5.07251632 | Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares | |
| AMZZ | 21.76 | 22.85 | 25 | 2025/04/03 | 16:51:21 | extend-hours | -1.09 | -4.77024070 | GraniteShares 2x Long AMZN Daily ETF | |
| ANAB | 18.93 | 17.67 | 1 | 2025/04/03 | 16:49:10 | extend-hours | 1.26 | 7.13073005 | AnaptysBio Inc. Common Stock | |
| ANDE | 41.7662 | 42.07 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -0.3038 | -0.72212978 | Andersons Inc/The | |
| ANGI | 13.09 | 13.11 | 2 | 2025/04/03 | 16:47:30 | extend-hours | -0.02 | -0.15255530 | Angi Inc. Class A Common Stock | |
| ANGO | 9.98 | 10.16 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.18 | -1.77165354 | AngioDynamics Inc. | |
| ANIP | 67.547947 | 68 | 2 | 2025/04/03 | 15:45:55 | extend-hours | -0.452053 | -0.66478382 | ANI Pharmaceuticals Inc. | |
| ANNX | 1.83 | 1.87 | 50 | 2025/04/03 | 16:43:40 | extend-hours | -0.04 | -2.13903743 | Annexon Inc. Common Stock | |
| ANSS | 307.35 | 313.22 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -5.87 | -1.87408211 | Ansys Inc | |
| AOSL | 20.1 | 23.5 | 10 | 2025/04/03 | 16:52:46 | extend-hours | -3.4 | -14.46808511 | Alpha and Omega Semiconductor Limited | |
| AOUT | 11.17 | 11.54 | 1 | 2025/04/03 | 13:31:44 | open | -0.37 | -3.20623917 | American Outdoor Brands Inc. Common Stock | |
| APA | 17.8 | 19.76 | 1 | 2025/04/03 | 16:54:15 | extend-hours | -1.96 | -9.91902834 | APA Corporation Common Stock | |
| APCX | 0.4154 | 0.43 | 3 | 2025/04/03 | 13:31:45 | open | -0.0146 | -3.39534884 | AppTech Payments Corp. Common Stock | |
| APDN | 1.6207 | 1.57 | 1 | 2025/04/03 | 16:55:18 | extend-hours | 0.0507 | 3.22929936 | Applied DNA Sciences Inc. | |
| APGE | 35.035 | 36.22 | 100 | 2025/04/03 | 15:45:52 | extend-hours | -1.185 | -3.27167311 | Apogee Therapeutics Inc. Common Stock | |
| API | 3.785 | 3.86 | 200 | 2025/04/03 | 15:45:55 | extend-hours | -0.075 | -1.94300518 | Agora Inc. American Depositary Shares | |
| APLD | 5.66 | 5.6 | 10 | 2025/04/03 | 16:56:27 | extend-hours | 0.06 | 1.07142857 | Applied Digital Corporation Common Stock | |
| APLS | 21.8 | 22.24 | 5 | 2025/04/03 | 16:51:31 | extend-hours | -0.44 | -1.97841727 | Apellis Pharmaceuticals Inc. Common Stock | |
| APLT | 0.4268 | 0.421 | 5 | 2025/04/03 | 16:47:53 | extend-hours | 0.0058 | 1.37767221 | Applied Therapeutics Inc. Common Stock | |
| APOG | 45.6025 | 45.41 | 20 | 2025/04/03 | 15:45:51 | extend-hours | 0.1925 | 0.42391544 | Apogee Enterprises Inc | |
| APP | 259.87 | 264.52 | 33 | 2025/04/03 | 16:56:17 | extend-hours | -4.65 | -1.75790110 | Applovin Corporation Class A Common Stock | |
| APPF | 225.63 | 217.75 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 7.88 | 3.61882893 | AppFolio Inc. Class A | |
| APPN | 27.875 | 28.1 | 9 | 2025/04/03 | 15:45:54 | extend-hours | -0.225 | -0.80071174 | Appian Corporation Class A Common Stock | |
| APPS | 2.59 | 2.69 | 800 | 2025/04/03 | 16:48:43 | extend-hours | -0.10 | -3.71747212 | Digital Turbine Inc. | |
| APVO | 2.07 | 1.5 | 300 | 2025/04/03 | 16:56:29 | extend-hours | 0.57 | 38.00 | Aptevo Therapeutics Inc | |
| AQB | 0.668 | 0.6843 | 100 | 2025/04/03 | 16:56:16 | extend-hours | -0.0163 | -2.38199620 | AquaBounty Technologies Inc. | |
| AQST | 2.801 | 2.99 | 1,763 | 2025/04/03 | 16:54:16 | extend-hours | -0.189 | -6.32107023 | Aquestive Therapeutics Inc. Common Stock | |
| ARAY | 1.71 | 1.76 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.05 | -2.84090909 | Accuray Incorporated | |
| ARBB | 0.69 | 0.67 | 1,746 | 2025/04/03 | 16:44:18 | extend-hours | 0.02 | 2.98507463 | ARB IOT Group Limited Ordinary Shares | |
| ARBE | 1 | 1 | 16 | 2025/04/03 | 16:55:38 | extend-hours | 0 | 0 | Arbe Robotics Ltd. Ordinary Shares | |
| ARCB | 64.64 | 68.35 | 3 | 2025/04/03 | 15:45:54 | extend-hours | -3.71 | -5.42794440 | ArcBest Corporation | |
| ARCC | 21.41 | 21.88 | 5 | 2025/04/03 | 16:56:18 | extend-hours | -0.47 | -2.14808044 | Ares Capital Corporation | |
| ARCT | 9.565 | 9.59 | 5 | 2025/04/03 | 15:45:54 | extend-hours | -0.025 | -0.26068822 | Arcturus Therapeutics Holdings Inc. Common Stock | |
| ARDX | 4.7551 | 4.76 | 16 | 2025/04/03 | 15:45:57 | extend-hours | -0.0049 | -0.10294118 | Ardelyx Inc. | |
| AREB | 4.4 | 4.23 | 22 | 2025/04/03 | 16:56:06 | extend-hours | 0.17 | 4.01891253 | American Rebel Holdings Inc. Common Stock | |
| AREC | 0.46 | 0.4415 | 1 | 2025/04/03 | 16:56:18 | extend-hours | 0.0185 | 4.19026048 | AMERICAN RESOURCES CORP | |
| ARGX | 589.105 | 592.2 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -3.095 | -0.52262749 | argenx SE American Depositary Shares | |
| ARHS | 7.04 | 8 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.96 | -12.00 | Arhaus Inc. Class A Common Stock | |
| ARKO | 3.805 | 3.95 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.145 | -3.67088608 | ARKO Corp. Common Stock | |
| ARLP | 26.12 | 26.16 | 10 | 2025/04/03 | 16:43:50 | extend-hours | -0.04 | -0.15290520 | Alliance Resource Partners LP | |
| ARM | 97.6 | 101.16 | 1 | 2025/04/03 | 16:56:20 | extend-hours | -3.56 | -3.51917754 | Arm Holdings plc American Depositary Shares | |
| ARQ | 3.935 | 4.01 | 27 | 2025/04/03 | 15:45:55 | extend-hours | -0.075 | -1.87032419 | Arq Inc. Common Stock | |
| ARQQ | 13.2 | 13 | 20 | 2025/04/03 | 16:52:38 | extend-hours | 0.2 | 1.53846154 | Arqit Quantum Inc. Ordinary Shares | |
| ARQT | 16.28 | 15.95 | 4 | 2025/04/03 | 16:56:08 | extend-hours | 0.33 | 2.06896552 | Arcutis Biotherapeutics Inc. Common Stock | |
| ARRY | 4.51 | 4.86 | 10 | 2025/04/03 | 16:52:11 | extend-hours | -0.35 | -7.20164609 | Array Technologies Inc. Common Stock | |
| ARTNA | 33.19 | 32.8 | 11 | 2025/04/03 | 15:45:58 | extend-hours | 0.39 | 1.18902439 | Artesian Resources Corp | |
| ARVN | 7.08 | 6.88 | 385 | 2025/04/03 | 16:48:29 | extend-hours | 0.20 | 2.90697674 | Arvinas Inc | |
| ARWR | 12.66 | 12.13 | 10 | 2025/04/03 | 16:50:15 | extend-hours | 0.53 | 4.36933223 | Arrowhead Research Corporation | |
| ASLE | 7.495 | 7.46 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.035 | 0.46916890 | AerSale Corporation Common Stock | |
| ASML | 622.9 | 649.53 | 1 | 2025/04/03 | 16:56:26 | extend-hours | -26.63 | -4.09988761 | ASML Holding NV | |
| ASND | 149 | 147.56 | 1 | 2025/04/03 | 16:47:46 | extend-hours | 1.44 | 0.97587422 | Ascendis Pharma A/S American Depositary Shares | |
| ASNS | 0.67 | 0.6969 | 5 | 2025/04/03 | 16:48:43 | extend-hours | -0.0269 | -3.85995121 | Actelis Networks Inc. Common Stock | |
| ASO | 41 | 44.72 | 2 | 2025/04/03 | 16:55:57 | extend-hours | -3.72 | -8.31842576 | Academy Sports and Outdoors Inc. | |
| ASPI | 4.975 | 4.6 | 1 | 2025/04/03 | 14:45:50 | open | 0.375 | 8.15217391 | ASP Isotopes Inc. Common Stock | |
| ASPS | 0.8233 | 0.661 | 300 | 2025/04/03 | 16:47:13 | extend-hours | 0.1623 | 24.55370651 | Altisource Portfolio Solutions S.A. | |
| ASRT | 0.683 | 0.65 | 1 | 2025/04/03 | 16:54:46 | extend-hours | 0.033 | 5.07692308 | Assertio Holdings Inc. Common Stock | |
| ASST | 0.5551 | 0.59 | 9,800 | 2025/04/03 | 16:48:14 | extend-hours | -0.0349 | -5.91525424 | Asset Entities Inc. Class B Common Stock | |
| ASTE | 31.8316 | 33.16 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -1.3284 | -4.00603136 | Astec Industries Inc | |
| ASTL | 5.07 | 5.37 | 77 | 2025/04/03 | 15:45:53 | extend-hours | -0.30 | -5.58659218 | Algoma Steel Group Inc. Common Shares | |
| ASTS | 21.5 | 20.08 | 40 | 2025/04/03 | 16:53:02 | extend-hours | 1.42 | 7.07171315 | AST SpaceMobile Inc. Class A Common Stock | |
| ATAI | 1.3197 | 1.365 | 71 | 2025/04/03 | 16:55:29 | extend-hours | -0.0453 | -3.31868132 | ATAI Life Sciences N.V. Common Shares | |
| ATAT | 28.45 | 28 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.45 | 1.60714286 | Atour Lifestyle Holdings Limited American Depositary Shares | |
| ATEC | 10.23 | 9.97 | 13 | 2025/04/03 | 15:45:56 | extend-hours | 0.26 | 2.60782347 | Alphatec Holdings Inc. | |
| ATEX | 35.6726 | 35.35 | 1 | 2025/04/03 | 14:45:47 | open | 0.3226 | 0.91258840 | Anterix Inc. Common Stock | |
| ATGL | 32.1 | 30.08 | 1 | 2025/04/03 | 13:31:52 | open | 2.02 | 6.71542553 | Alpha Technology Group Limited Class A Ordinary Shares | |
| ATLC | 47.175 | 48.91 | 12 | 2025/04/03 | 15:45:53 | extend-hours | -1.735 | -3.54733183 | Atlanticus Holdings Corporation | |
| ATLN | 4.28 | 4.27 | 80 | 2025/04/03 | 12:45:44 | open | 0.01 | 0.23419204 | Atlantic International Corp. Common Stock | |
| ATOM | 4.3299 | 4.01 | 1 | 2025/04/03 | 16:50:58 | extend-hours | 0.3199 | 7.97755611 | Atomera Incorporated Common Stock | |
| ATPC | 1.25 | 2.0501 | 1 | 2025/04/03 | 16:56:23 | extend-hours | -0.8001 | -39.02736452 | Agape ATP Corporation Common Stock | |
| ATRC | 31.04 | 32.13 | 1 | 2025/04/03 | 16:55:32 | extend-hours | -1.09 | -3.39246810 | AtriCure Inc. | |
| ATRO | 23.93 | 23.96 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.03 | -0.12520868 | Astronics Corp | |
| ATSG | 22.395 | 22.43 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.035 | -0.15604102 | Air Transport Services Group Inc. | |
| ATXS | 5.125 | 5.26 | 97 | 2025/04/03 | 14:14:38 | open | -0.135 | -2.56653992 | Astria Therapeutics Inc. Common Stock | |
| ATYR | 2.88 | 2.92 | 8 | 2025/04/03 | 16:48:54 | extend-hours | -0.04 | -1.36986301 | aTyr Pharma Inc. Common Stock | |
| AUDC | 8.985 | 9.29 | 1 | 2025/04/03 | 15:45:52 | extend-hours | -0.305 | -3.28310011 | AudioCodes Ltd | |
| AUPH | 8.0009 | 7.89 | 100 | 2025/04/03 | 15:45:53 | extend-hours | 0.1109 | 1.40557668 | Aurinia Pharmaceuticals Inc | |
| AUR | 6.35 | 6.535 | 150 | 2025/04/03 | 16:53:19 | extend-hours | -0.185 | -2.83091048 | Aurora Innovation Inc. Class A Common Stock | |
| AURA | 5.68 | 5.68 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.00 | 0 | Aura Biosciences Inc. Common Stock | |
| AUTL | 1.515 | 1.525 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -0.010 | -0.65573770 | Autolus Therapeutics plc American Depositary Share | |
| AVAH | 5.3 | 5.4 | 4 | 2025/04/03 | 15:45:56 | extend-hours | -0.1 | -1.85185185 | Aveanna Healthcare Holdings Inc. Common Stock | |
| AVAV | 117.3 | 120.36 | 2 | 2025/04/03 | 16:56:20 | extend-hours | -3.06 | -2.54237288 | AeroVironment Inc. | |
| AVDL | 7.215 | 7.29 | 22 | 2025/04/03 | 15:45:55 | extend-hours | -0.075 | -1.02880658 | Avadel Pharmaceuticals plc Ordinary Share | |
| AVDX | 7.9579 | 8.19 | 500 | 2025/04/03 | 15:45:57 | extend-hours | -0.2321 | -2.83394383 | AvidXchange Holdings Inc. Common Stock | |
| AVGO | 154.59 | 160.54 | 24 | 2025/04/03 | 16:56:28 | extend-hours | -5.95 | -3.70624144 | Broadcom Inc. Common Stock | |
| AVGX | 12.45 | 13.53 | 10 | 2025/04/03 | 16:56:07 | extend-hours | -1.08 | -7.98226164 | Defiance Daily Target 2X Long AVGO ETF | |
| AVL | 13.44 | 14.57 | 30 | 2025/04/03 | 16:54:15 | extend-hours | -1.13 | -7.75566232 | Direxion Daily AVGO Bull 2X Shares | |
| AVNW | 17.8397 | 18.33 | 3 | 2025/04/03 | 15:45:50 | open | -0.4903 | -2.67484997 | Aviat Networks Inc. | |
| AVO | 10.37 | 9.94 | 4 | 2025/04/03 | 16:42:27 | extend-hours | 0.43 | 4.32595573 | Mission Produce Inc. Common Stock | |
| AVPT | 14.27 | 14.26 | 1 | 2025/04/03 | 16:52:14 | extend-hours | 0.01 | 0.07012623 | AvePoint Inc. Class A Common Stock | |
| AVR | 3.305 | 3.51 | 1 | 2025/04/03 | 15:45:51 | open | -0.205 | -5.84045584 | Anteris Technologies Global Corp. Common Stock | |
| AVT | 44.49 | 46.17 | 47 | 2025/04/03 | 15:45:57 | extend-hours | -1.68 | -3.63872645 | Avnet Inc. | |
| AVTX | 6.63 | 6.9 | 9 | 2025/04/03 | 07:35:57 | extend-hours | -0.27 | -3.91304348 | Avalo Therapeutics Inc. Common Stock | |
| AVXL | 8.47 | 7.94 | 7 | 2025/04/03 | 16:55:12 | extend-hours | 0.53 | 6.67506297 | Anavex Life Sciences | |
| AWH | 0.1024 | 0.1028 | 5 | 2025/04/03 | 16:51:39 | extend-hours | -0.0004 | -0.38910506 | Aspira Women's Health Inc. Common Stock | |
| AXGN | 16.8646 | 16.88 | 12 | 2025/04/03 | 15:45:58 | extend-hours | -0.0154 | -0.09123223 | Axogen Inc. Common Stock | |
| AXON | 537 | 532.67 | 138 | 2025/04/03 | 16:54:26 | extend-hours | 4.33 | 0.81288603 | Axon Enterprise Inc. Common Stock | |
| AXSM | 108.16 | 107.455 | 11 | 2025/04/03 | 15:45:56 | extend-hours | 0.705 | 0.65608860 | Axsome Therapeutics Inc | |
| AXTI | 1.405 | 1.41 | 700 | 2025/04/03 | 11:55:58 | open | -0.005 | -0.35460993 | AXT Inc | |
| AZ | 6.9 | 6.48 | 5 | 2025/04/03 | 16:49:42 | extend-hours | 0.42 | 6.48148148 | A2Z Cust2Mate Solutions Corp. Common Shares | |
| AZN | 73.89 | 75.62 | 5 | 2025/04/03 | 16:56:26 | extend-hours | -1.73 | -2.28775456 | AstraZeneca PLC | |
| AZTA | 32.69 | 34.05 | 1 | 2025/04/03 | 16:54:23 | extend-hours | -1.36 | -3.99412628 | Azenta Inc. | |
| BABX | 34.07 | 32.01 | 10 | 2025/04/03 | 16:56:09 | extend-hours | 2.06 | 6.43548891 | GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF | |
| BAND | 12.71 | 12.71 | 5 | 2025/04/03 | 14:45:48 | open | 0.00 | 0 | Bandwidth Inc. Class A Common Stock | |
| BANF | 102.7108 | 104.83 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -2.1192 | -2.02155871 | Bancfirst Corp | |
| BANR | 58.6314 | 60.76 | 2 | 2025/04/03 | 15:45:53 | extend-hours | -2.1286 | -3.50329164 | Banner Corp. | |
| BASE | 15.77 | 15.74 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.03 | 0.19059720 | Couchbase Inc. Common Stock | |
| BATRK | 39.33 | 39.52 | 100 | 2025/04/03 | 15:45:52 | extend-hours | -0.19 | -0.48076923 | Atlanta Braves Holdings Inc. Series C Common Stock | |
| BBIO | 34.359141 | 33.3 | 5 | 2025/04/03 | 15:45:57 | extend-hours | 1.059141 | 3.18060360 | BridgeBio Pharma Inc. Common Stock | |
| BBNX | 10.8215 | 11.6 | 72 | 2025/04/03 | 15:45:58 | extend-hours | -0.7785 | -6.71120690 | Beta Bionics Inc. Common Stock | |
| BBSI | 40.71 | 40.19 | 9 | 2025/04/03 | 14:45:46 | open | 0.52 | 1.29385419 | Barrett Business Services | |
| BCAB | 0.29 | 0.33 | 5 | 2025/04/03 | 16:45:15 | extend-hours | -0.04 | -12.12121212 | BioAtla Inc. Common Stock | |
| BCAL | 13.15 | 13.76 | 6 | 2025/04/03 | 15:45:55 | extend-hours | -0.61 | -4.43313953 | California BanCorp Common Stock | |
| BCAX | 11.775 | 12.52 | 3 | 2025/04/03 | 15:45:49 | open | -0.745 | -5.95047923 | Bicara Therapeutics Inc. Common Stock | |
| BCPC | 160.595 | 22.92 | 1 | 2025/04/03 | 15:45:56 | extend-hours | 137.675 | 600.67626527 | Balchem Corporation | |
| BCRX | 7.33 | 7.27 | 3 | 2025/04/03 | 16:53:00 | extend-hours | 0.06 | 0.82530949 | BioCryst Pharmaceuticals Inc | |
| BCYC | 7.4653 | 7.73 | 82 | 2025/04/03 | 15:45:53 | extend-hours | -0.2647 | -3.42432083 | Bicycle Therapeutics plc American Depositary Shares | |
| BDRX | 1.47 | 1.43 | 2 | 2025/04/03 | 16:48:27 | extend-hours | 0.04 | 2.79720280 | Biodexa Pharmaceuticals plc American Depositary Shs | |
| BDTX | 1.48 | 1.5 | 8 | 2025/04/03 | 16:54:53 | extend-hours | -0.02 | -1.33333333 | Black Diamond Therapeutics Inc. Common Stock | |
| BEAM | 16.57 | 17.095 | 100 | 2025/04/03 | 16:41:32 | extend-hours | -0.525 | -3.07107341 | Beam Therapeutics Inc. Common Stock | |
| BECN | 124.1 | 123.72 | 4 | 2025/04/03 | 16:46:01 | extend-hours | 0.38 | 0.30714517 | Beacon Roofing Supply Inc. | |
| BELFB | 65.3 | 72.26 | 3 | 2025/04/03 | 15:45:55 | extend-hours | -6.96 | -9.63188486 | Bel Fuse Inc | |
| BFST | 22.84 | 23.25 | 52 | 2025/04/03 | 14:45:42 | open | -0.41 | -1.76344086 | Business First Bancshares Inc. Common Stock | |
| BGC | 8.5542 | 8.67 | 20 | 2025/04/03 | 15:45:56 | extend-hours | -0.1158 | -1.33564014 | BGC Group Inc. Class A Common Stock | |
| BGLC | 0.283 | 0.26 | 10 | 2025/04/03 | 16:50:02 | extend-hours | 0.023 | 8.84615385 | BioNexus Gene Lab Corp Common stock | |
| BHAT | 1.9298 | 2.1 | 100 | 2025/04/03 | 16:52:54 | extend-hours | -0.1702 | -8.10476190 | Blue Hat Interactive Entertainment Technology Ordinary Shares | |
| BHF | 55.401 | 56.45 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -1.049 | -1.85828167 | Brighthouse Financial Inc. | |
| BHST | 5.89 | 6.0597 | 1 | 2025/04/03 | 14:45:46 | open | -0.1697 | -2.80046867 | BioHarvest Sciences Inc. Common Stock | |
| BIAF | 0.72 | 0.78 | 71 | 2025/04/03 | 16:56:24 | extend-hours | -0.06 | -7.69230769 | bioAffinity Technologies Inc. Common Stock | |
| BIDU | 89.6 | 89.05 | 5 | 2025/04/03 | 16:54:32 | extend-hours | 0.55 | 0.61763054 | Baidu Inc. | |
| BIGC | 5.605 | 5.75 | 139 | 2025/04/03 | 15:45:55 | extend-hours | -0.145 | -2.52173913 | BigCommerce Holdings Inc. Series 1 Common Stock | |
| BIIB | 131 | 132.37 | 5 | 2025/04/03 | 16:53:18 | extend-hours | -1.37 | -1.03497771 | Biogen Inc. Common Stock | |
| BILI | 19.158 | 18.63 | 30 | 2025/04/03 | 16:56:22 | extend-hours | 0.528 | 2.83413849 | Bilibili Inc. American Depositary Shares | |
| BIOA | 3.375 | 3.43 | 1 | 2025/04/03 | 14:45:39 | open | -0.055 | -1.60349854 | BioAge Labs Inc. Common Stock | |
| BITF | 0.8222 | 0.7895 | 10 | 2025/04/03 | 16:55:10 | extend-hours | 0.0327 | 4.14186194 | Bitfarms Ltd. Common Stock | |
| BKNG | 4451.33 | 4489.24 | 1 | 2025/04/03 | 16:56:00 | extend-hours | -37.91 | -0.84446365 | Booking Holdings Inc. Common Stock | |
| BKR | 40.21 | 42.31 | 6 | 2025/04/03 | 16:55:30 | extend-hours | -2.10 | -4.96336563 | Baker Hughes Company | |
| BL | 48.38 | 47.52 | 4 | 2025/04/03 | 16:49:03 | extend-hours | 0.86 | 1.80976431 | BlackLine Inc. Common Stock | |
| BLBD | 31.985 | 31.93 | 39 | 2025/04/03 | 15:45:58 | extend-hours | 0.055 | 0.17225180 | Blue Bird Corporation Common Stock | |
| BLBX | 3.3206 | 3.32 | 93 | 2025/04/03 | 14:45:43 | open | 0.0006 | 0.01807229 | Blackboxstocks Inc. Common Stock | |
| BLDE | 2.62 | 2.61 | 23 | 2025/04/03 | 16:55:38 | extend-hours | 0.01 | 0.38314176 | Blade Air Mobility Inc. Class A Common Stock | |
| BLDP | 1.09 | 1.08 | 10 | 2025/04/03 | 16:46:37 | extend-hours | 0.01 | 0.92592593 | Ballard Power Systems Inc. | |
| BLFS | 22.0958 | 22.55 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -0.4542 | -2.01419069 | BioLife Solutions Inc. | |
| BLKB | 64.04 | 62.49 | 34 | 2025/04/03 | 15:45:58 | extend-hours | 1.55 | 2.48039686 | Blackbaud Inc. | |
| BLMN | 7.1661 | 7.37 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.2039 | -2.76662144 | Bloomin' Brands Inc. Common Stock | |
| BLMZ | 0.2066 | 0.194 | 1 | 2025/04/03 | 16:56:19 | extend-hours | 0.0126 | 6.49484536 | BloomZ Inc. Ordinary Shares | |
| BLNE | 1.98 | 1.67 | 1 | 2025/04/03 | 16:48:39 | extend-hours | 0.31 | 18.56287425 | EASTSIDE DISTILLING INC. | |
| BLNK | 0.881 | 0.9 | 5 | 2025/04/03 | 16:54:18 | extend-hours | -0.019 | -2.11111111 | Blink Charging Co. Common Stock | |
| BLZE | 4.96 | 4.74 | 100 | 2025/04/03 | 16:52:17 | extend-hours | 0.22 | 4.64135021 | Backblaze Inc. Class A Common Stock | |
| BMBL | 4.2293 | 4.17 | 100 | 2025/04/03 | 15:45:50 | open | 0.0593 | 1.42206235 | Bumble Inc. Class A Common Stock | |
| BMEA | 1.9757 | 2 | 5 | 2025/04/03 | 15:45:57 | extend-hours | -0.0243 | -1.21500 | Biomea Fusion Inc. Common Stock | |
| BMR | 2.21 | 2.2 | 50 | 2025/04/03 | 09:42:11 | open | 0.01 | 0.45454545 | Beamr Imaging Ltd. Ordinary Share | |
| BMRN | 67.68 | 67.83 | 30 | 2025/04/03 | 15:45:57 | extend-hours | -0.15 | -0.22114109 | BioMarin Pharmaceuticals Inc | |
| BND | 73.82 | 73.76 | 2 | 2025/04/03 | 16:56:29 | extend-hours | 0.06 | 0.08134490 | Vanguard Total Bond Market | |
| BNDW | 69.07 | 69.22 | 100 | 2025/04/03 | 14:45:45 | open | -0.15 | -0.21670038 | Vanguard Total World Bond ETF | |
| BNDX | 49.05 | 49.02 | 2 | 2025/04/03 | 16:45:14 | extend-hours | 0.03 | 0.06119951 | Vanguard Total International Bond ETF | |
| BNGO | 3.43 | 3.48 | 10 | 2025/04/03 | 16:53:58 | extend-hours | -0.05 | -1.43678161 | Bionano Genomics Inc. Common Stock | |
| BNTC | 12.8 | 12.43 | 14 | 2025/04/03 | 12:45:55 | open | 0.37 | 2.97666935 | Benitec Biopharma Inc. Common Stock | |
| BNTX | 92.21 | 91.21 | 100 | 2025/04/03 | 15:45:53 | extend-hours | 1.00 | 1.09637101 | BioNTech SE American Depositary Share | |
| BNZI | 1.01 | 1 | 100 | 2025/04/03 | 16:55:46 | extend-hours | 0.01 | 1.00 | Banzai International Inc. Class A Common Stock | |
| BOKF | 95.225 | 99.99 | 14 | 2025/04/03 | 15:45:52 | extend-hours | -4.765 | -4.76547655 | BOK Financial Corp | |
| BON | 0.0611 | 0.054 | 86 | 2025/04/03 | 16:54:55 | extend-hours | 0.0071 | 13.14814815 | Bon Natural Life Limited Ordinary Shares | |
| BOTZ | 27.29 | 27.585 | 62 | 2025/04/03 | 16:53:57 | extend-hours | -0.295 | -1.06942179 | Global X Funds Global X Robotics & Artificial Intelligence ETF | |
| BPMC | 88.1501 | 86.36 | 1 | 2025/04/03 | 15:45:50 | open | 1.7901 | 2.07283465 | Blueprint Medicines Corporation | |
| BPOP | 84.72 | 88.7 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -3.98 | -4.48703495 | Popular Inc | |
| BRKL | 9.62 | 10.4 | 6 | 2025/04/03 | 16:42:10 | extend-hours | -0.78 | -7.500 | Brookline Bancorp Inc | |
| BRKR | 37.8995 | 39 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -1.1005 | -2.82179487 | Bruker Corporation | |
| BRKU | 31.42 | 31.13 | 20 | 2025/04/03 | 16:42:49 | extend-hours | 0.29 | 0.93157726 | Direxion Daily BRKB Bull 2X Shares | |
| BRRR | 23.27 | 23.17 | 100 | 2025/04/03 | 16:54:44 | extend-hours | 0.10 | 0.43159258 | Coinshares Valkyrie Bitcoin Fund Common Shares of Beneficial Interest | |
| BRY | 3 | 2.97 | 5 | 2025/04/03 | 16:51:16 | extend-hours | 0.03 | 1.01010101 | Berry Corporation (bry) Common Stock | |
| BRZE | 33.25 | 34.23 | 6 | 2025/04/03 | 16:41:55 | extend-hours | -0.98 | -2.86298569 | Braze Inc. Class A Common Stock | |
| BSJP | 23.02 | 23.02 | 200 | 2025/04/03 | 09:42:16 | open | 0.00 | 0 | Invesco BulletShares 2025 High Yield Corporate Bond ETF | |
| BSY | 40.23 | 39.72 | 75 | 2025/04/03 | 15:45:57 | extend-hours | 0.51 | 1.28398792 | Bentley Systems Incorporated Class B Common Stock | |
| BTAI | 1.79 | 1.94 | 100 | 2025/04/03 | 16:44:46 | extend-hours | -0.15 | -7.73195876 | BioXcel Therapeutics Inc. Common Stock | |
| BTBT | 1.97 | 2 | 79 | 2025/04/03 | 16:55:59 | extend-hours | -0.03 | -1.500 | Bit Digital Inc. Ordinary Shares | |
| BTCT | 3.8203 | 3.98 | 27 | 2025/04/03 | 16:53:16 | extend-hours | -0.1597 | -4.01256281 | BTC Digital Ltd. Ordinary Shares | |
| BTDR | 8.77 | 8.61 | 14 | 2025/04/03 | 16:51:51 | extend-hours | 0.16 | 1.85830430 | Bitdeer Technologies Group Class A Ordinary Shares | |
| BTM | 1.35 | 1.35 | 4 | 2025/04/03 | 16:46:09 | extend-hours | 0.00 | 0 | Bitcoin Depot Inc. Class A Common Stock | |
| BTOG | 0.15 | 0.15 | 39 | 2025/04/03 | 16:56:26 | extend-hours | 0.00 | 0 | Bit Origin Limited Ordinary Shares | |
| BTSG | 17.8156 | 17.64 | 50 | 2025/04/03 | 15:45:57 | extend-hours | 0.1756 | 0.99546485 | BrightSpring Health Services Inc. Common Stock | |
| BUG | 31.51 | 31.63 | 1 | 2025/04/03 | 16:49:42 | extend-hours | -0.12 | -0.37938666 | Global X Cybersecurity ETF | |
| BUSE | 20.2169 | 20.8 | 27 | 2025/04/03 | 14:45:43 | open | -0.5831 | -2.80336538 | First Busey Corporation Class A Common Stock | |
| BVS | 9.04 | 9.1 | 15 | 2025/04/03 | 15:45:57 | extend-hours | -0.06 | -0.65934066 | Bioventus Inc. Class A Common Stock | |
| BWEN | 1.515 | 1.49 | 20 | 2025/04/03 | 14:14:41 | open | 0.025 | 1.67785235 | Broadwind Inc. Common Stock | |
| BWIN | 44.66 | 44.26 | 5 | 2025/04/03 | 16:56:09 | extend-hours | 0.40 | 0.90375056 | The Baldwin Insurance Group Inc. Class A Common Stock | |
| BYND | 2.86 | 2.94 | 100 | 2025/04/03 | 16:52:31 | extend-hours | -0.08 | -2.72108844 | Beyond Meat Inc. Common Stock | |
| BYRN | 15.89 | 16 | 100 | 2025/04/03 | 15:45:53 | extend-hours | -0.11 | -0.687500 | Byrna Technologies Inc. Common Stock | |
| BZ | 18.5 | 18.2 | 50 | 2025/04/03 | 16:46:10 | extend-hours | 0.3 | 1.64835165 | KANZHUN LIMITED American Depository Shares | |
| BZUN | 2.6151 | 2.59 | 250 | 2025/04/03 | 10:54:45 | open | 0.0251 | 0.96911197 | Baozun Inc. American Depositary Shares | |
| CABA | 1.21 | 1.18 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.03 | 2.54237288 | Cabaletta Bio Inc. Common Stock | |
| CAC | 37.607769 | 38.93 | 1 | 2025/04/03 | 15:45:52 | extend-hours | -1.322231 | -3.39643206 | Camden National Corporation | |
| CACC | 500.7699 | 505.03 | 1 | 2025/04/03 | 15:45:49 | open | -4.2601 | -0.84353405 | Credit Acceptance Corp | |
| CADL | 5.27 | 5 | 7 | 2025/04/03 | 15:45:57 | extend-hours | 0.27 | 5.400 | Candel Therapeutics Inc. Common Stock | |
| CAKE | 47.95 | 48.63 | 10 | 2025/04/03 | 16:55:13 | extend-hours | -0.68 | -1.39831380 | Cheesecake Factory (The) | |
| CALM | 93.52 | 90.73 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 2.79 | 3.07505786 | Cal-Maine Foods Inc | |
| CAMT | 52.925 | 56.54 | 2 | 2025/04/03 | 15:45:56 | extend-hours | -3.615 | -6.39370357 | Camtek Ltd | |
| CAN | 0.84 | 0.83 | 400 | 2025/04/03 | 16:51:17 | extend-hours | 0.01 | 1.20481928 | Canaan Inc. American Depositary Shares | |
| CANC | 23.83 | 23.86 | 78 | 2025/04/03 | 11:56:02 | open | -0.03 | -0.12573345 | Tema Oncology ETF | |
| CAPR | 9.28 | 9.12 | 26 | 2025/04/03 | 15:45:51 | extend-hours | 0.16 | 1.75438596 | Capricor Therapeutics Inc | |
| CAPT | 0.4975 | 0.5004 | 223 | 2025/04/03 | 16:50:25 | extend-hours | -0.0029 | -0.57953637 | Captivision Inc. Ordinary Shares | |
| CAR | 73.46 | 75.01 | 40 | 2025/04/03 | 15:45:57 | extend-hours | -1.55 | -2.06639115 | Avis Budget Group Inc. | |
| CARG | 27.3 | 27.68 | 92 | 2025/04/03 | 15:45:58 | extend-hours | -0.38 | -1.37283237 | CarGurus Inc. Class A Common Stock | |
| CART | 39.49 | 38.32 | 500 | 2025/04/03 | 16:56:22 | extend-hours | 1.17 | 3.05323591 | Maplebear Inc. Common Stock | |
| CASH | 71.0012 | 71.38 | 2 | 2025/04/03 | 14:45:48 | open | -0.3788 | -0.53068086 | Pathward Financial Inc. Common Stock | |
| CASS | 41.19 | 41.66 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.47 | -1.12818051 | Cass Information Systems Inc | |
| CASY | 447.2 | 429.37 | 1 | 2025/04/03 | 16:52:41 | extend-hours | 17.83 | 4.15259566 | Casey's General Stores Inc | |
| CATY | 38.8731 | 41 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -2.1269 | -5.18756098 | Cathay General Bancorp | |
| CBRL | 35.55 | 38.19 | 1,030 | 2025/04/03 | 16:55:04 | extend-hours | -2.64 | -6.91280440 | Cracker Barrel Old Country Store Inc. | |
| CBSH | 58.07 | 60.33 | 2 | 2025/04/03 | 15:45:58 | extend-hours | -2.26 | -3.74606332 | Commerce Bancshares Inc | |
| CBUS | 1.65 | 1.81 | 26 | 2025/04/03 | 14:14:41 | open | -0.16 | -8.83977901 | Cibus Inc. Class A Common Stock | |
| CCAP | 16.88 | 16.72 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.16 | 0.95693780 | Crescent Capital BDC Inc. Common stock | |
| CCB | 85.0351 | 85.01 | 5 | 2025/04/03 | 15:45:52 | extend-hours | 0.0251 | 0.02952594 | Coastal Financial Corporation | |
| CCCC | 1.37 | 1.42 | 5 | 2025/04/03 | 16:48:37 | extend-hours | -0.05 | -3.52112676 | C4 Therapeutics Inc. | |
| CCCS | 8.5564 | 8.65 | 1,000 | 2025/04/03 | 15:45:56 | extend-hours | -0.0936 | -1.08208092 | CCC Intelligent Solutions Holdings Inc. Common Stock | |
| CCEP | 89.89 | 89.3 | 100 | 2025/04/03 | 15:45:58 | extend-hours | 0.59 | 0.66069429 | Coca-Cola Europacific Partners plc Ordinary Shares | |
| CCIR | 10.92 | 11.18 | 200 | 2025/04/03 | 15:45:53 | extend-hours | -0.26 | -2.32558140 | Cohen Circle Acquisition Corp. I Class A Ordinary Shares | |
| CCOI | 60.16 | 59.8 | 13 | 2025/04/03 | 15:45:56 | extend-hours | 0.36 | 0.60200669 | Cogent Communications Holdings Inc. | |
| CCRN | 14.87 | 14.71 | 10 | 2025/04/03 | 14:45:41 | open | 0.16 | 1.08769545 | Cross Country Healthcare Inc | |
| CCSI | 21.65 | 22.41 | 26 | 2025/04/03 | 15:45:53 | extend-hours | -0.76 | -3.39134315 | Consensus Cloud Solutions Inc. Common Stock | |
| CCTG | 1.62 | 1.51 | 50 | 2025/04/03 | 16:43:33 | extend-hours | 0.11 | 7.28476821 | CCSC Technology International Holdings Limited Class A Ordinary Shares | |
| CDLX | 1.59 | 1.755 | 100 | 2025/04/03 | 16:43:04 | extend-hours | -0.165 | -9.40170940 | Cardlytics Inc. Common Stock | |
| CDNA | 17.2 | 17.33 | 100 | 2025/04/03 | 15:45:52 | extend-hours | -0.13 | -0.75014426 | CareDx Inc. | |
| CDNS | 247.65 | 252.34 | 5 | 2025/04/03 | 16:56:20 | extend-hours | -4.69 | -1.85860347 | Cadence Design Systems | |
| CDT | 0.69 | 0.7 | 50 | 2025/04/03 | 16:55:56 | extend-hours | -0.01 | -1.42857143 | Conduit Pharmaceuticals Inc. Common Stock | |
| CDW | 150.06 | 157.29 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -7.23 | -4.59660500 | CDW Corporation | |
| CDXS | 2.32 | 2.3 | 1 | 2025/04/03 | 14:14:36 | open | 0.02 | 0.86956522 | Codexis Inc. | |
| CDZI | 2.6805 | 2.85 | 27 | 2025/04/03 | 15:45:53 | extend-hours | -0.1695 | -5.94736842 | CADIZ Inc. | |
| CECO | 20.1272 | 20.3 | 2 | 2025/04/03 | 15:45:51 | open | -0.1728 | -0.85123153 | Ceco Environmental Corp | |
| CEG | 190 | 200.47 | 3 | 2025/04/03 | 16:55:37 | extend-hours | -10.47 | -5.22272659 | Constellation Energy Corporation Common Stock | |
| CELC | 8.75 | 9.05 | 100 | 2025/04/03 | 14:45:50 | open | -0.30 | -3.31491713 | Celcuity Inc. Common Stock | |
| CELH | 35.9 | 34.39 | 10 | 2025/04/03 | 16:53:36 | extend-hours | 1.51 | 4.39081128 | Celsius Holdings Inc. Common Stock | |
| CENN | 0.8 | 0.8097 | 60 | 2025/04/03 | 16:55:25 | extend-hours | -0.0097 | -1.19797456 | Cenntro Inc. Common Stock | |
| CENTA | 31.9716 | 32.75 | 5 | 2025/04/03 | 15:45:56 | extend-hours | -0.7784 | -2.37679389 | Central Garden & Pet Company | |
| CENX | 17.355 | 17.14 | 200 | 2025/04/03 | 15:45:58 | extend-hours | 0.215 | 1.25437573 | Century Aluminum Co | |
| CEPI | 35.55 | 36.56 | 3 | 2025/04/03 | 16:40:38 | extend-hours | -1.01 | -2.76258206 | REX Crypto Equity Premium Income ETF | |
| CERS | 1.3 | 1.29 | 200 | 2025/04/03 | 15:45:56 | extend-hours | 0.01 | 0.77519380 | Cerus Corp | |
| CERT | 9.745 | 9.71 | 200 | 2025/04/03 | 15:45:55 | extend-hours | 0.035 | 0.36045314 | Certara Inc. Common Stock | |
| CEVA | 22.625 | 24.36 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -1.735 | -7.12233169 | CEVA Inc. | |
| CFFN | 5.3822 | 5.432 | 9 | 2025/04/03 | 15:45:54 | extend-hours | -0.0498 | -0.91678940 | Capitol Federal Financial Inc. | |
| CFLT | 21.55 | 22.17 | 3 | 2025/04/03 | 16:53:34 | extend-hours | -0.62 | -2.79657194 | Confluent Inc. Class A Common Stock | |
| CG | 38.69 | 42.18 | 25 | 2025/04/03 | 16:54:23 | extend-hours | -3.49 | -8.27406354 | The Carlyle Group Inc. Common Stock | |
| CGBD | 15.99 | 16.085 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.095 | -0.59061237 | Carlyle Secured Lending Inc. Common Stock | |
| CGBS | 0.181 | 0.186 | 99 | 2025/04/03 | 16:50:42 | extend-hours | -0.005 | -2.68817204 | Crown LNG Holdings Limited Ordinary Shares | |
| CGC | 0.9503 | 0.98 | 249 | 2025/04/03 | 16:51:41 | extend-hours | -0.0297 | -3.03061224 | Canopy Growth Corporation Common Shares | |
| CGEM | 7.5 | 7.49 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.01 | 0.13351135 | Cullinan Therapeutics Inc. Common Stock | |
| CGNT | 9.76 | 9.46 | 160 | 2025/04/03 | 15:45:57 | extend-hours | 0.30 | 3.17124736 | Cognyte Software Ltd. Ordinary Shares | |
| CGNX | 26.885 | 29.065 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -2.180 | -7.50043007 | Cognex Corp | |
| CGON | 18.62 | 20.92 | 20 | 2025/04/03 | 15:45:56 | extend-hours | -2.30 | -10.99426386 | CG Oncology Inc. Common stock | |
| CGTL | 5.32 | 4.15 | 10 | 2025/04/03 | 16:54:30 | extend-hours | 1.17 | 28.19277108 | Creative Global Technology Holdings Limited Ordinary Shares | |
| CGTX | 0.3851 | 0.3943 | 14 | 2025/04/03 | 16:55:30 | extend-hours | -0.0092 | -2.33324880 | Cognition Therapeutics Inc. Common Stock | |
| CHCO | 114 | 114.12 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -0.12 | -0.10515247 | City Holding Co | |
| CHDN | 109.28 | 109.31 | 24 | 2025/04/03 | 15:45:57 | extend-hours | -0.03 | -0.02744488 | Churchill Downs Inc | |
| CHEF | 51.94 | 52.7 | 18 | 2025/04/03 | 15:45:51 | extend-hours | -0.76 | -1.44212524 | The Chef's Warehouse Inc | |
| CHKP | 225.05 | 223 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 2.05 | 0.91928251 | Check Point Software Technologies Ltd | |
| CHRD | 99.8 | 106.42 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -6.62 | -6.22063522 | Chord Energy Corporation Common Stock | |
| CHRS | 0.8505 | 0.83 | 5 | 2025/04/03 | 16:45:12 | extend-hours | 0.0205 | 2.46987952 | Coherus BioSciences Inc. | |
| CHRW | 94.81 | 100.44 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -5.63 | -5.60533652 | C.H. Robinson Worldwide Inc. | |
| CHSN | 0.211 | 0.225 | 690 | 2025/04/03 | 16:54:12 | extend-hours | -0.014 | -6.22222222 | Chanson International Holding Class A Ordinary Shares | |
| CHTR | 386.82 | 378.28 | 1 | 2025/04/03 | 16:46:03 | extend-hours | 8.54 | 2.25758697 | Charter Comm Inc Del CL A New | |
| CHX | 27.6319 | 28.23 | 1,200 | 2025/04/03 | 15:45:57 | extend-hours | -0.5981 | -2.11866808 | ChampionX Corporation | |
| CIBR | 61.33 | 62.14 | 1 | 2025/04/03 | 16:51:10 | extend-hours | -0.81 | -1.30350821 | First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF | |
| CIFR | 2.31 | 2.33 | 47 | 2025/04/03 | 16:54:23 | extend-hours | -0.02 | -0.85836910 | Cipher Mining Inc. Common Stock | |
| CIFRW | 0.3686 | 0.365 | 100 | 2025/04/03 | 14:45:39 | open | 0.0036 | 0.98630137 | Cipher Mining Inc. Warrant | |
| CINF | 147.1599 | 144.03 | 7 | 2025/04/03 | 16:54:40 | extend-hours | 3.1299 | 2.17308894 | Cincinnati Financial Corp | |
| CISO | 0.3901 | 0.4 | 30 | 2025/04/03 | 16:55:22 | extend-hours | -0.0099 | -2.47500 | CISO Global Inc. Common Stock | |
| CISS | 0.5696 | 0.4851 | 1 | 2025/04/03 | 16:54:29 | extend-hours | 0.0845 | 17.41908885 | C3is Inc. Common Stock | |
| CKPT | 4.03 | 3.99 | 100 | 2025/04/03 | 14:45:47 | open | 0.04 | 1.00250627 | Checkpoint Therapeutics Inc. Common Stock | |
| CLAR | 3.56 | 3.64 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.08 | -2.19780220 | Clarus Corporation Common Stock | |
| CLBK | 13.86 | 14.14 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -0.28 | -1.98019802 | Columbia Financial Inc. Common Stock | |
| CLBT | 18.47 | 18.82 | 7 | 2025/04/03 | 16:45:19 | extend-hours | -0.35 | -1.85972370 | Cellebrite DI Ltd. Class A Ordinary Shares | |
| CLDX | 17.1315 | 16.67 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.4615 | 2.76844631 | Celldex Therapeutics Inc | |
| CLFD | 27.1 | 27.73 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -0.63 | -2.27190768 | Clearfield Inc. | |
| CLMT | 11.435 | 12.19 | 100 | 2025/04/03 | 15:45:53 | extend-hours | -0.755 | -6.19360131 | Calumet Inc. Common Stock | |
| CLNE | 1.52 | 1.49 | 30 | 2025/04/03 | 16:55:56 | extend-hours | 0.03 | 2.01342282 | Clean Energy Fuels Corp. | |
| CLOU | 19.93 | 20.47 | 10 | 2025/04/03 | 16:52:30 | extend-hours | -0.54 | -2.63800684 | Global X Cloud Computing ETF | |
| CLOV | 3.4901 | 3.4 | 1 | 2025/04/03 | 16:56:19 | extend-hours | 0.0901 | 2.6500 | Clover Health Investments Corp | |
| CLRB | 0.2955 | 0.3 | 100 | 2025/04/03 | 14:45:46 | open | -0.0045 | -1.500 | Cellectar Biosciences INC NEW | |
| CLSK | 7.43 | 7.135 | 500 | 2025/04/03 | 16:55:43 | extend-hours | 0.295 | 4.13454800 | CLEANSPARK INC | |
| CLYM | 1.15 | 1.16 | 3 | 2025/04/03 | 14:45:42 | open | -0.01 | -0.86206897 | Climb Bio Inc. Common Stock | |
| CMCO | 15.18 | 16.51 | 1 | 2025/04/03 | 16:43:07 | extend-hours | -1.33 | -8.05572380 | Columbus McKinnon Corp/NY | |
| CMCSA | 36.3599 | 36.61 | 53 | 2025/04/03 | 16:54:41 | extend-hours | -0.2501 | -0.68314668 | Comcast Corp | |
| CMCT | 0.2565 | 0.258 | 35 | 2025/04/03 | 16:56:05 | extend-hours | -0.0015 | -0.58139535 | Creative Media & Community Trust Corporation Common stock | |
| CME | 268.1 | 264.8 | 1 | 2025/04/03 | 16:54:05 | extend-hours | 3.3 | 1.24622356 | CME Group Inc. | |
| CMLS | 0.46 | 0.4773 | 7 | 2025/04/03 | 16:45:10 | extend-hours | -0.0173 | -3.62455479 | Cumulus Media Inc. Class A Common Stock | |
| CMPO | 10.575 | 10.2 | 2 | 2025/04/03 | 14:14:40 | open | 0.375 | 3.67647059 | CompoSecure Inc. Class A Common Stock | |
| CMPR | 44.3481 | 47.76 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -3.4119 | -7.14384422 | Cimpress PLC Ordinary Shares (Ireland) | |
| CMPS | 2.87 | 2.89 | 1 | 2025/04/03 | 16:51:14 | extend-hours | -0.02 | -0.69204152 | COMPASS Pathways Plc American Depository Shares | |
| CMPX | 1.5703 | 1.54 | 10 | 2025/04/03 | 16:55:14 | extend-hours | 0.0303 | 1.96753247 | Compass Therapeutics Inc. Common Stock | |
| CMRX | 8.53 | 8.51 | 36 | 2025/04/03 | 16:53:52 | extend-hours | 0.02 | 0.23501763 | Chimerix Inc. | |
| CNDT | 2.555 | 2.56 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -0.005 | -0.19531250 | Conduent Incorporated Common Stock | |
| CNEY | 0.1252 | 0.1292 | 7 | 2025/04/03 | 16:48:09 | extend-hours | -0.0040 | -3.09597523 | CN Energy Group Inc. Class A Ordinary Shares | |
| CNOB | 22.1 | 23.01 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.91 | -3.95480226 | Center Bancorp Inc | |
| CNSP | 1.13 | 1.23 | 4 | 2025/04/03 | 16:55:42 | extend-hours | -0.10 | -8.13008130 | CNS Pharmaceuticals Inc. Common Stock | |
| CNTA | 13.1243 | 13.23 | 15 | 2025/04/03 | 15:45:54 | extend-hours | -0.1057 | -0.79894180 | Centessa Pharmaceuticals plc American Depositary Shares | |
| CNTM | 0.85 | 0.78 | 3 | 2025/04/03 | 16:56:03 | extend-hours | 0.07 | 8.97435897 | ConnectM Technology Solutions Inc. Common Stock | |
| CNTX | 0.736649 | 0.9016 | 100 | 2025/04/03 | 09:42:15 | open | -0.164951 | -18.29536380 | Context Therapeutics Inc. Common Stock | |
| CNXC | 50.41 | 52.41 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -2.00 | -3.81606564 | Concentrix Corporation Common Stock | |
| CNXN | 61.11 | 61.94 | 15 | 2025/04/03 | 15:45:53 | extend-hours | -0.83 | -1.34000646 | PC Connection Inc | |
| COCO | 27 | 29.02 | 3 | 2025/04/03 | 16:53:41 | extend-hours | -2.02 | -6.96071675 | The Vita Coco Company Inc. Common Stock | |
| COGT | 5.36 | 5.39 | 2 | 2025/04/03 | 16:45:07 | extend-hours | -0.03 | -0.55658627 | Cogent Biosciences Inc. Common Stock | |
| COHU | 14 | 14.42 | 100 | 2025/04/03 | 16:47:47 | extend-hours | -0.42 | -2.91262136 | Cohu Inc | |
| COIN | 170.6587 | 168.58 | 2 | 2025/04/03 | 16:56:22 | extend-hours | 2.0787 | 1.23306442 | Coinbase Global Inc. Class A Common Stock | |
| COKE | 1391.025 | 1365.23 | 1 | 2025/04/03 | 14:45:45 | open | 25.795 | 1.88942523 | Coca-Cola Consolidated Inc. Common Stock | |
| COLB | 21.5 | 23.95 | 3 | 2025/04/03 | 16:55:47 | extend-hours | -2.45 | -10.22964509 | Columbia Banking Systems Inc | |
| COLL | 29.01 | 29.55 | 10 | 2025/04/03 | 14:45:39 | open | -0.54 | -1.82741117 | Collegium Pharmaceutical Inc. Common Stock | |
| COLM | 68.95 | 71.74 | 2 | 2025/04/03 | 16:49:54 | extend-hours | -2.79 | -3.88904377 | Columbia Sportswear Co | |
| COMM | 4.28 | 4.97 | 20 | 2025/04/03 | 16:50:22 | extend-hours | -0.69 | -13.88329980 | CommScope Holding Company Inc. | |
| COMT | 25.57 | 25.55 | 40 | 2025/04/03 | 16:51:12 | extend-hours | 0.02 | 0.07827789 | iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF | |
| CONI | 15.08 | 15.21 | 200 | 2025/04/03 | 16:54:47 | extend-hours | -0.13 | -0.85470085 | GraniteShares 1x Short COIN Daily ETF | |
| CONL | 13.52 | 13.09 | 3 | 2025/04/03 | 16:56:29 | extend-hours | 0.43 | 3.28495034 | GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF | |
| COO | 77.52 | 79.94 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -2.42 | -3.02727045 | The Cooper Companies Inc. Common Stock | |
| COOP | 132.57 | 129.23 | 1 | 2025/04/03 | 16:50:49 | extend-hours | 3.34 | 2.58453919 | Mr. Cooper Group Inc. Common Stock | |
| COPP | 19.14 | 19.06 | 1 | 2025/04/03 | 16:55:11 | extend-hours | 0.08 | 0.41972718 | Sprott Copper Miners ETF | |
| CORT | 79.594364 | 79.16 | 4 | 2025/04/03 | 15:45:58 | extend-hours | 0.434364 | 0.54871652 | Corcept Therapeutics Inc. | |
| CORZ | 7.24 | 7.62 | 2 | 2025/04/03 | 16:51:30 | extend-hours | -0.38 | -4.98687664 | Core Scientific Inc. Common Stock | |
| COST | 962.05 | 931.08 | 6 | 2025/04/03 | 16:56:31 | extend-hours | 30.97 | 3.32624479 | Costco Wholesale Corp | |
| CPB | 40 | 39.42 | 3 | 2025/04/03 | 16:51:32 | extend-hours | 0.58 | 1.47133435 | The Campbell's Company Common Stock | |
| CPRT | 56.47 | 55.68 | 45 | 2025/04/03 | 16:56:11 | extend-hours | 0.79 | 1.41882184 | Copart Inc | |
| CPRX | 24.11 | 23.54 | 1 | 2025/04/03 | 16:55:35 | extend-hours | 0.57 | 2.42141037 | Catalyst Pharmaceutical Inc. | |
| CRBP | 5.19 | 5.2 | 25 | 2025/04/03 | 16:42:11 | extend-hours | -0.01 | -0.19230769 | Corbus Pharmaceuticals Holdings Inc. | |
| CRBU | 0.78685 | 0.8235 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -0.03665 | -4.45051609 | Caribou Biosciences Inc. Common Stock | |
| CRCT | 4.81 | 5.07 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -0.26 | -5.12820513 | Cricut Inc. Class A Common Stock | |
| CRDF | 2.895 | 2.91 | 100 | 2025/04/03 | 15:45:50 | open | -0.015 | -0.51546392 | Cardiff Oncology Inc. Common Stock | |
| CRDO | 37.15 | 38.325 | 550 | 2025/04/03 | 16:56:21 | extend-hours | -1.175 | -3.06588389 | Credo Technology Group Holding Ltd Ordinary Shares | |
| CRESY | 11.27 | 11.22 | 35 | 2025/04/03 | 15:45:50 | open | 0.05 | 0.44563280 | Cresud SA | |
| CRMD | 6.1 | 5.99 | 200 | 2025/04/03 | 16:42:29 | extend-hours | 0.11 | 1.83639399 | CorMedix Inc. | |
| CRMT | 44.15 | 44.21 | 9 | 2025/04/03 | 15:45:56 | extend-hours | -0.06 | -0.13571590 | America's Car Mart Inc | |
| CRNC | 7.81 | 7.85 | 2 | 2025/04/03 | 16:53:51 | extend-hours | -0.04 | -0.50955414 | Cerence Inc. Common Stock | |
| CRNT | 2.23 | 2.22 | 75 | 2025/04/03 | 15:45:57 | extend-hours | 0.01 | 0.45045045 | Ceragon Networks Ltd | |
| CRNX | 28.8697 | 30.04 | 25 | 2025/04/03 | 15:45:57 | extend-hours | -1.1703 | -3.89580559 | Crinetics Pharmaceuticals Inc. | |
| CRON | 1.77 | 1.77 | 6 | 2025/04/03 | 16:55:04 | extend-hours | 0.00 | 0 | Cronos Group Inc. Common Share | |
| CROX | 96.5 | 98.05 | 5 | 2025/04/03 | 16:56:20 | extend-hours | -1.55 | -1.58082611 | Crocs Inc. | |
| CRSP | 32.5507 | 32.51 | 11 | 2025/04/03 | 16:55:43 | extend-hours | 0.0407 | 0.12519225 | CRISPR Therapeutics AG | |
| CRSR | 7.35 | 8.26 | 5 | 2025/04/03 | 16:54:16 | extend-hours | -0.91 | -11.01694915 | Corsair Gaming Inc. Common Stock | |
| CRTO | 32.985 | 34.32 | 6 | 2025/04/03 | 15:45:57 | extend-hours | -1.335 | -3.88986014 | Criteo S.A. | |
| CRUS | 88.85 | 94.94 | 50 | 2025/04/03 | 16:52:08 | extend-hours | -6.09 | -6.41457763 | Cirrus Logic Inc | |
| CRVO | 11.32 | 13.14 | 5 | 2025/04/03 | 16:46:54 | extend-hours | -1.82 | -13.85083714 | CervoMed Inc. Common Stock | |
| CRVS | 3.05 | 3.09 | 200 | 2025/04/03 | 16:50:46 | extend-hours | -0.04 | -1.29449838 | Corvus Pharmaceuticals Inc. | |
| CRWD | 346 | 350.942 | 150 | 2025/04/03 | 16:56:05 | extend-hours | -4.942 | -1.40820990 | CrowdStrike Holdings Inc. Class A Common Stock | |
| CSAI | 4.55 | 4.8 | 10 | 2025/04/03 | 16:55:12 | extend-hours | -0.25 | -5.20833333 | Cloudastructure Inc. Class A Common Stock | |
| CSBR | 8.21 | 8.25 | 31 | 2025/04/03 | 14:45:50 | open | -0.04 | -0.48484848 | Champions Oncology Inc. | |
| CSCO | 57.34 | 59.38 | 8 | 2025/04/03 | 16:56:20 | extend-hours | -2.04 | -3.43550017 | Cisco Systems Inc. Common Stock (DE) | |
| CSGP | 75.97 | 79.8 | 1 | 2025/04/03 | 16:42:06 | extend-hours | -3.83 | -4.79949875 | CoStar Group Inc | |
| CSGS | 59.4956 | 58.96 | 4 | 2025/04/03 | 15:45:57 | extend-hours | 0.5356 | 0.90841248 | CSG Systems International | |
| CSIQ | 8.4693 | 8.6 | 1,400 | 2025/04/03 | 16:55:55 | extend-hours | -0.1307 | -1.51976744 | Canadian Solar Inc. Common Shares (ON) | |
| CSQ | 15.74 | 15.97 | 4,123 | 2025/04/03 | 14:45:42 | open | -0.23 | -1.44020038 | Calamos Strategic Total Return Fund | |
| CSTL | 18.76 | 18.87 | 10 | 2025/04/03 | 16:45:11 | extend-hours | -0.11 | -0.58293588 | Castle Biosciences Inc. Common Stock | |
| CSWC | 21.829 | 21.62 | 2 | 2025/04/03 | 16:44:52 | extend-hours | 0.209 | 0.96669750 | Capital Southwest Corp | |
| CSWI | 271.1601 | 287.08 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -15.9199 | -5.54545771 | CSW Industrials Inc | |
| CSX | 27.9023 | 28.97 | 141 | 2025/04/03 | 16:50:17 | extend-hours | -1.0677 | -3.68553676 | CSX Corporation | |
| CTAS | 203.11 | 202.83 | 2 | 2025/04/03 | 16:55:25 | extend-hours | 0.28 | 0.13804664 | Cintas Corp | |
| CTLP | 7.6905 | 7.56 | 16 | 2025/04/03 | 15:45:56 | extend-hours | 0.1305 | 1.72619048 | Cantaloupe Inc. Common Stock | |
| CTMX | 0.5671 | 0.58 | 300 | 2025/04/03 | 16:48:39 | extend-hours | -0.0129 | -2.22413793 | CytomX Therapeutics Inc. | |
| CTOR | 0.6744 | 0.736 | 1,200 | 2025/04/03 | 16:43:49 | extend-hours | -0.0616 | -8.36956522 | Citius Oncology Inc. Common Stock | |
| CTRM | 2.2294 | 2.25 | 15 | 2025/04/03 | 16:55:35 | extend-hours | -0.0206 | -0.91555556 | Castor Maritime Inc. Common Stock | |
| CTRN | 19.39 | 20.74 | 4 | 2025/04/03 | 14:45:49 | open | -1.35 | -6.50916104 | Citi Trends Inc. | |
| CTSH | 73.39 | 75 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -1.61 | -2.14666667 | Cognizant Technology Solutions | |
| CURI | 2.67 | 2.6 | 1 | 2025/04/03 | 15:45:54 | extend-hours | 0.07 | 2.69230769 | CuriosityStream Inc. Class A Common Stock | |
| CVAC | 2.8492 | 2.83 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.0192 | 0.67844523 | CureVac N.V. Ordinary Shares | |
| CVBF | 17.24 | 17.92 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -0.68 | -3.79464286 | CVB Financial Corp | |
| CVCO | 485.82 | 504.86 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -19.04 | -3.77134255 | Cavco Industries Inc. | |
| CVGW | 23.95 | 23.01 | 7 | 2025/04/03 | 15:45:56 | extend-hours | 0.94 | 4.08518036 | Calavo Growers Inc | |
| CVLT | 153.94 | 155.34 | 1 | 2025/04/03 | 16:40:33 | extend-hours | -1.40 | -0.90124887 | Commault Systems Inc. | |
| CVRX | 12.39 | 11.94 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.45 | 3.76884422 | CVRx Inc. Common Stock | |
| CWCO | 24.37 | 23.84 | 20 | 2025/04/03 | 15:45:50 | open | 0.53 | 2.22315436 | Consolidated Water Co Inc | |
| CWD | 0.79 | 0.505 | 1 | 2025/04/03 | 16:52:14 | extend-hours | 0.285 | 56.43564356 | CaliberCos Inc. Class A Common Stock | |
| CWST | 114.2385 | 111.77 | 13 | 2025/04/03 | 15:45:52 | extend-hours | 2.4685 | 2.20855328 | Casella Waste Systems Inc | |
| CXAI | 1.2 | 0.879 | 275 | 2025/04/03 | 16:56:30 | extend-hours | 0.321 | 36.51877133 | CXApp Inc. Class A Common Stock | |
| CYBR | 328 | 325.49 | 1 | 2025/04/03 | 16:53:22 | extend-hours | 2.51 | 0.77114504 | CyberArk Software Ltd. | |
| CYN | 4.3114 | 4.52 | 30 | 2025/04/03 | 16:50:43 | extend-hours | -0.2086 | -4.61504425 | Cyngn Inc. Common Stock | |
| CYRX | 5.455 | 5.85 | 6 | 2025/04/03 | 15:45:57 | extend-hours | -0.395 | -6.75213675 | CryoPort Inc. Common Stock | |
| CYTK | 41.46 | 39.43 | 16 | 2025/04/03 | 15:45:57 | extend-hours | 2.03 | 5.14836419 | Cytokinetics Inc. | |
| CZFS | 56.18 | 54.59 | 3 | 2025/04/03 | 14:45:43 | open | 1.59 | 2.91262136 | Citizens Financial Services Inc. Common Stock | |
| CZR | 23.97 | 24.4 | 1 | 2025/04/03 | 16:55:09 | extend-hours | -0.43 | -1.76229508 | Caesars Entertainment Inc. Common Stock | |
| DADA | 1.915 | 1.9 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.015 | 0.78947368 | Dada Nexus Limited American Depositary Shares | |
| DAKT | 12.31 | 12.44 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.13 | -1.04501608 | Daktronics Inc | |
| DASH | 174 | 179.5 | 1 | 2025/04/03 | 16:56:09 | extend-hours | -5.5 | -3.06406685 | DoorDash Inc. Class A Common Stock | |
| DAVE | 79.9 | 80 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.1 | -0.12500 | Dave Inc. Class A Common Stock | |
| DAWN | 7.7184 | 7.72 | 19 | 2025/04/03 | 15:45:52 | extend-hours | -0.0016 | -0.02072539 | Day One Biopharmaceuticals Inc. Common Stock | |
| DBX | 26.915 | 26.3 | 18 | 2025/04/03 | 15:45:57 | extend-hours | 0.615 | 2.33840304 | Dropbox Inc. Class A | |
| DCGO | 2.56 | 2.52 | 100 | 2025/04/03 | 14:14:33 | open | 0.04 | 1.58730159 | DocGo Inc. Common Stock | |
| DCOM | 26.35 | 27.14 | 5 | 2025/04/03 | 14:45:49 | open | -0.79 | -2.91083272 | Dime Community Bancshares Inc. Common Stock | |
| DCTH | 12.0266 | 13.18 | 3 | 2025/04/03 | 14:45:38 | open | -1.1534 | -8.75113809 | Delcath Systems Inc | |
| DDOG | 94.25 | 96.44 | 7 | 2025/04/03 | 16:54:08 | extend-hours | -2.19 | -2.27084197 | Datadog Inc. Class A Common Stock | |
| DENN | 3.47 | 3.67 | 300 | 2025/04/03 | 16:53:54 | extend-hours | -0.20 | -5.44959128 | DENNY'S CORP | |
| DEVS | 0.2007 | 0.2163 | 800 | 2025/04/03 | 16:46:22 | extend-hours | -0.0156 | -7.21220527 | DevvStream Corp. Common Stock | |
| DGII | 25.31 | 26.09 | 48 | 2025/04/03 | 15:45:51 | extend-hours | -0.78 | -2.98965121 | Digi International Inc | |
| DGLY | 0.0341 | 0.0305 | 20,300 | 2025/04/03 | 16:56:02 | extend-hours | 0.0036 | 11.80327869 | Digital Ally Inc. Common Stock | |
| DGNX | 99.01 | 90.05 | 1 | 2025/04/03 | 16:53:29 | extend-hours | 8.96 | 9.95002776 | Diginex Limited Ordinary Shares | |
| DGRW | 77.15 | 78.21 | 1 | 2025/04/03 | 16:49:42 | extend-hours | -1.06 | -1.35532541 | WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund | |
| DH | 2.515 | 2.59 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.075 | -2.89575290 | Definitive Healthcare Corp. Class A Common Stock | |
| DHC | 2.325 | 2.39 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.065 | -2.71966527 | Diversified Healthcare Trust Common Shares of Beneficial Interest | |
| DIBS | 2.63 | 2.84 | 231 | 2025/04/03 | 16:41:00 | extend-hours | -0.21 | -7.39436620 | 1stdibs.com Inc. Common Stock | |
| DIOD | 37.58 | 40.93 | 9 | 2025/04/03 | 14:45:47 | open | -3.35 | -8.18470559 | Diodes Inc | |
| DJCO | 375.01 | 375.11 | 4 | 2025/04/03 | 15:45:58 | extend-hours | -0.10 | -0.02665885 | Daily Journal Corp | |
| DJT | 18.48 | 17.92 | 2 | 2025/04/03 | 16:56:20 | extend-hours | 0.56 | 3.12500 | Trump Media & Technology Group Corp. Common Stock | |
| DKNG | 32.38 | 32.075 | 1 | 2025/04/03 | 16:55:27 | extend-hours | 0.305 | 0.95089634 | DraftKings Inc. Class A Common Stock | |
| DLO | 8.405 | 8.26 | 68 | 2025/04/03 | 15:45:55 | extend-hours | 0.145 | 1.75544794 | DLocal Limited Class A Common Shares | |
| DLTH | 1.82 | 1.79 | 100 | 2025/04/03 | 14:45:41 | open | 0.03 | 1.67597765 | Duluth Holdings Inc. Class B Common Stock | |
| DLTR | 67.4 | 68.55 | 5 | 2025/04/03 | 16:54:58 | extend-hours | -1.15 | -1.67760759 | Dollar Tree Inc. | |
| DMLP | 29.94 | 29.56 | 100 | 2025/04/03 | 15:27:47 | open | 0.38 | 1.28552097 | Dorchester Minerals LP | |
| DMN | 0.0152 | 0.018 | 2,500 | 2025/04/03 | 16:56:26 | extend-hours | -0.0028 | -15.55555556 | Damon Inc. Common Stock | |
| DMRC | 12.4715 | 12.2 | 13 | 2025/04/03 | 14:45:39 | open | 0.2715 | 2.22540984 | Digimarc Corporation | |
| DNLI | 12.785 | 12.87 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.085 | -0.66045066 | Denali Therapeutics Inc. Common Stock | |
| DNTH | 16.89 | 16.61 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.28 | 1.68573149 | Dianthus Therapeutics Inc. Common Stock | |
| DNUT | 4.46 | 4.8 | 155 | 2025/04/03 | 16:56:26 | extend-hours | -0.34 | -7.08333333 | Krispy Kreme Inc. Common Stock | |
| DOCU | 77.35 | 79.99 | 1 | 2025/04/03 | 16:56:00 | extend-hours | -2.64 | -3.30041255 | DocuSign Inc. Common Stock | |
| DOMH | 3.599 | 3.65 | 100 | 2025/04/03 | 16:47:19 | extend-hours | -0.051 | -1.39726027 | Dominari Holdings Inc. Common Stock | |
| DOMO | 7.195 | 7.79 | 200 | 2025/04/03 | 15:45:55 | extend-hours | -0.595 | -7.63799743 | Domo Inc. Class B Common Stock | |
| DOOO | 35.38 | 34.78 | 1 | 2025/04/03 | 16:48:36 | extend-hours | 0.60 | 1.72512938 | BRP Inc. Common Subordinate Voting Shares | |
| DORM | 115.2 | 118.715 | 3 | 2025/04/03 | 15:45:54 | extend-hours | -3.515 | -2.96087268 | Dorman Products Inc. New | |
| DOX | 88.37 | 89.33 | 1 | 2025/04/03 | 15:45:49 | open | -0.96 | -1.07466697 | Amdocs Limited | |
| DPZ | 458.2333 | 455.85 | 6 | 2025/04/03 | 16:55:33 | extend-hours | 2.3833 | 0.52282549 | Domino's Pizza Inc. | |
| DRIV | 20.3 | 20.41 | 1 | 2025/04/03 | 16:49:12 | extend-hours | -0.11 | -0.53895149 | Global X Autonomous & Electric Vehicles ETF | |
| DRMA | 0.9555 | 0.97 | 41 | 2025/04/03 | 16:49:40 | extend-hours | -0.0145 | -1.49484536 | Dermata Therapeutics Inc. Common Stock | |
| DRS | 32.92 | 32.24 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.68 | 2.10918114 | Leonardo DRS Inc. Common Stock | |
| DRVN | 16.42 | 16.78 | 13 | 2025/04/03 | 15:45:56 | extend-hours | -0.36 | -2.14541120 | Driven Brands Holdings Inc. Common Stock | |
| DSGR | 27.0447 | 27.51 | 15 | 2025/04/03 | 15:45:50 | open | -0.4653 | -1.69138495 | Distribution Solutions Group Inc. Common Stock | |
| DSGX | 100.65 | 102.1 | 1 | 2025/04/03 | 16:45:21 | extend-hours | -1.45 | -1.42017630 | Descartes Systems Group Inc | |
| DSP | 12.64 | 12.64 | 12 | 2025/04/03 | 15:45:54 | extend-hours | 0.00 | 0 | Viant Technology Inc. Class A Common Stock | |
| DTI | 1.9699 | 2.44 | 4 | 2025/04/03 | 16:52:56 | extend-hours | -0.4701 | -19.26639344 | Drilling Tools International Corporation Common Stock | |
| DUO | 0.2936 | 0.2717 | 63 | 2025/04/03 | 16:56:12 | extend-hours | 0.0219 | 8.06036069 | Fangdd Network Group Ltd. Class A Ordinary Shares | |
| DUOL | 314.02 | 315.555 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -1.535 | -0.48644452 | Duolingo Inc. Class A Common Stock | |
| DVAX | 12.54 | 12.77 | 8 | 2025/04/03 | 16:43:00 | extend-hours | -0.23 | -1.80109632 | Dynavax Technologies Corporation | |
| DVY | 126.06 | 132.71 | 10 | 2025/04/03 | 16:42:49 | extend-hours | -6.65 | -5.01092608 | iShares Select Dividend ETF | |
| DWSH | 7.9501 | 7.63 | 110 | 2025/04/03 | 13:31:35 | open | 0.3201 | 4.19528178 | AdvisorShares Dorsey Wright Short ETF | |
| DWTX | 4.43 | 4.05 | 1 | 2025/04/03 | 16:54:26 | extend-hours | 0.38 | 9.38271605 | Dogwood Therapeutics Inc. Common Stock | |
| DXCM | 61.8 | 64.89 | 66 | 2025/04/03 | 16:53:14 | extend-hours | -3.09 | -4.76190476 | DexCom Inc. | |
| DXPE | 77.6 | 79.39 | 2 | 2025/04/03 | 16:56:26 | extend-hours | -1.79 | -2.25469203 | DXP Enterprises Inc | |
| DYN | 9.44 | 9.5 | 200 | 2025/04/03 | 15:45:57 | extend-hours | -0.06 | -0.63157895 | Dyne Therapeutics Inc. Common Stock | |
| EA | 142 | 143.73 | 1 | 2025/04/03 | 16:49:08 | extend-hours | -1.73 | -1.20364572 | Electronic Arts Inc | |
| EBAY | 66.18 | 66.22 | 30 | 2025/04/03 | 16:42:01 | extend-hours | -0.04 | -0.06040471 | eBay Inc | |
| EBC | 15.03 | 15.7 | 5 | 2025/04/03 | 16:44:56 | extend-hours | -0.67 | -4.26751592 | Eastern Bankshares Inc. Common Stock | |
| ECPG | 33.8072 | 33.88 | 4 | 2025/04/03 | 15:45:53 | extend-hours | -0.0728 | -0.21487603 | Encore Capital Group Inc. | |
| ECX | 1.09 | 1.19 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.10 | -8.40336134 | ECARX Holdings Inc. Class A Ordinary shares | |
| EDIT | 1.14 | 1.13 | 1 | 2025/04/03 | 16:41:40 | extend-hours | 0.01 | 0.88495575 | Editas Medicine Inc. Common Stock | |
| EEFT | 101.7295 | 104.46 | 25 | 2025/04/03 | 15:45:56 | extend-hours | -2.7305 | -2.61391920 | Euronet Worldwide Inc | |
| EFSC | 49.3 | 51.61 | 5 | 2025/04/03 | 15:45:53 | extend-hours | -2.31 | -4.47587677 | Enterprise Financial Services Corporation | |
| EGBN | 20.0075 | 20.3 | 50 | 2025/04/03 | 15:45:57 | extend-hours | -0.2925 | -1.44088670 | Eagle Bancorp Inc | |
| EGHT | 1.855 | 1.92 | 1 | 2025/04/03 | 15:45:52 | extend-hours | -0.065 | -3.38541667 | 8x8 Inc. Common Stock | |
| EH | 18.9 | 18.68 | 27 | 2025/04/03 | 15:45:56 | extend-hours | 0.22 | 1.17773019 | EHang Holdings Limited ADS | |
| EHTH | 6.14 | 6.34 | 20 | 2025/04/03 | 15:45:55 | extend-hours | -0.20 | -3.15457413 | eHealth Inc. | |
| EJH | 1.22 | 1.12 | 10 | 2025/04/03 | 16:55:34 | extend-hours | 0.10 | 8.92857143 | E-Home Household Service Holdings Limited Ordinary Shares | |
| ELDN | 3.17 | 3.22 | 75 | 2025/04/03 | 15:45:57 | extend-hours | -0.05 | -1.55279503 | Eledon Pharmaceuticals Inc. Common Stock | |
| ELVN | 19.39 | 18.91 | 100 | 2025/04/03 | 16:50:55 | extend-hours | 0.48 | 2.53833950 | Enliven Therapeutics Inc. Common Stock | |
| EM | 1.13 | 1.12 | 4 | 2025/04/03 | 14:45:41 | open | 0.01 | 0.89285714 | Smart Share Global Limited American Depositary Shares | |
| EMB | 89.895 | 90.2 | 53 | 2025/04/03 | 15:45:58 | extend-hours | -0.305 | -0.33813747 | iShares J.P. Morgan USD Emerging Markets Bond ETF | |
| EMBC | 12.4 | 12.34 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.06 | 0.48622366 | Embecta Corp. Common Stock | |
| EMXC | 54.335 | 54.45 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -0.115 | -0.21120294 | iShares MSCI Emerging Markets ex China ETF | |
| ENPH | 57.81 | 59.05 | 25 | 2025/04/03 | 16:51:39 | extend-hours | -1.24 | -2.09991533 | Enphase Energy Inc. | |
| ENSG | 134.64 | 128.45 | 11 | 2025/04/03 | 15:45:58 | extend-hours | 6.19 | 4.81899572 | The Ensign Group Inc. | |
| ENTA | 4.95 | 5.2 | 25 | 2025/04/03 | 16:55:11 | extend-hours | -0.25 | -4.80769231 | Enanta Pharmaceuticals Inc | |
| ENTG | 72 | 80.93 | 5 | 2025/04/03 | 16:45:28 | extend-hours | -8.93 | -11.03422711 | Entegris Inc | |
| ENTO | 0.82 | 0.41 | 62 | 2025/04/03 | 16:56:32 | extend-hours | 0.41 | 100 | Entero Therapeutics Inc. Common Stock | |
| ENVX | 6.71 | 7.012 | 2 | 2025/04/03 | 16:55:22 | extend-hours | -0.302 | -4.30690245 | Enovix Corporation Common Stock | |
| EOLS | 12 | 11.7 | 10 | 2025/04/03 | 16:54:07 | extend-hours | 0.3 | 2.56410256 | Evolus Inc. Common Stock | |
| EOSE | 3.97 | 3.72 | 1,000 | 2025/04/03 | 16:43:06 | extend-hours | 0.25 | 6.72043011 | Eos Energy Enterprises Inc. Class A Common Stock | |
| EQIX | 800.0882 | 810.55 | 1 | 2025/04/03 | 14:45:48 | open | -10.4618 | -1.29070384 | Equinix Inc. Common Stock REIT | |
| ERAS | 1.235 | 1.18 | 69 | 2025/04/03 | 15:45:58 | extend-hours | 0.055 | 4.66101695 | Erasca Inc. Common Stock | |
| ERIC | 7.5 | 7.77 | 1 | 2025/04/03 | 16:45:35 | extend-hours | -0.27 | -3.47490347 | Ericsson American Depositary Shares | |
| ERIE | 423.3213 | 417.75 | 1 | 2025/04/03 | 15:45:53 | extend-hours | 5.5713 | 1.33364452 | Erie Indemnity Co | |
| ERII | 14.98 | 15.12 | 2 | 2025/04/03 | 15:45:52 | extend-hours | -0.14 | -0.92592593 | Energy Recovery Inc. | |
| ESGE | 34.4037 | 34.31 | 112 | 2025/04/03 | 15:45:55 | extend-hours | 0.0937 | 0.27309822 | iShares Inc. iShares ESG Aware MSCI EM ETF | |
| ESGR | 332.035 | 331.62 | 1 | 2025/04/03 | 14:45:40 | open | 0.415 | 0.12514324 | Enstar Group | |
| ESGU | 116.89 | 118.57 | 47 | 2025/04/03 | 16:53:34 | extend-hours | -1.68 | -1.41688454 | iShares Trust iShares ESG Aware MSCI USA ETF | |
| ESLT | 392.58 | 386.29 | 4 | 2025/04/03 | 15:45:49 | open | 6.29 | 1.62831034 | Elbit Systems Ltd | |
| ESPR | 1.295 | 1.34 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.045 | -3.35820896 | Esperion Therapeutics Inc. | |
| ESQ | 72.0126 | 70.92 | 1 | 2025/04/03 | 15:45:52 | extend-hours | 1.0926 | 1.54060914 | Esquire Financial Holdings Inc. Common Stock | |
| ESTA | 35 | 39.16 | 5 | 2025/04/03 | 15:45:56 | extend-hours | -4.16 | -10.62308478 | Establishment Labs Holdings Inc. | |
| ETHA | 13.595 | 13.405 | 100 | 2025/04/03 | 16:56:29 | extend-hours | 0.190 | 1.41738157 | iShares Ethereum Trust ETF | |
| ETNB | 6.875 | 6.79 | 10 | 2025/04/03 | 15:45:56 | extend-hours | 0.085 | 1.25184094 | 89bio Inc. Common Stock | |
| ETON | 12.58 | 12.66 | 4 | 2025/04/03 | 15:45:57 | extend-hours | -0.08 | -0.63191153 | Eton Pharmaceutcials Inc. Common Stock | |
| ETSY | 49.995 | 48.57 | 3,000 | 2025/04/03 | 16:55:20 | extend-hours | 1.425 | 2.93390982 | Etsy Inc. | |
| EU | 1.25 | 1.25 | 80 | 2025/04/03 | 16:56:16 | extend-hours | 0.00 | 0 | enCore Energy Corp. | |
| EUFN | 28.115 | 28.41 | 1 | 2025/04/03 | 14:45:39 | open | -0.295 | -1.03836677 | iShares MSCI Europe Financials ETF | |
| EVER | 24.4199 | 25.2 | 1 | 2025/04/03 | 16:41:11 | extend-hours | -0.7801 | -3.09563492 | EverQuote Inc. Class A Common Stock | |
| EVGO | 2.53 | 2.4799 | 3 | 2025/04/03 | 16:50:05 | extend-hours | 0.0501 | 2.02024275 | EVgo Inc. Class A Common Stock | |
| EVLV | 3.0105 | 2.92 | 157 | 2025/04/03 | 15:45:53 | extend-hours | 0.0905 | 3.09931507 | Evolv Technologies Holdings Inc. Class A Common Stock | |
| EVRG | 69.37 | 69.73 | 21 | 2025/04/03 | 15:45:56 | extend-hours | -0.36 | -0.51627707 | Evergy Inc. | |
| EWBC | 78.57 | 93.24 | 18 | 2025/04/03 | 15:45:57 | extend-hours | -14.67 | -15.73359073 | East-West Bancorp Inc | |
| EWCZ | 3.495 | 3.71 | 20 | 2025/04/03 | 15:45:55 | extend-hours | -0.215 | -5.79514825 | European Wax Center Inc. Class A Common Stock | |
| EWJV | 31.69 | 32.01 | 25 | 2025/04/03 | 14:45:41 | open | -0.32 | -0.99968760 | iShares MSCI Japan Value ETF | |
| EWTX | 13.54 | 14.9 | 2 | 2025/04/03 | 16:46:12 | extend-hours | -1.36 | -9.12751678 | Edgewise Therapeutics Inc. Common Stock | |
| EXAS | 46 | 43.72 | 1 | 2025/04/03 | 16:50:03 | extend-hours | 2.28 | 5.21500457 | Exact Sciences Corp | |
| EXC | 47.58 | 46.84 | 10 | 2025/04/03 | 16:50:41 | extend-hours | 0.74 | 1.57984629 | Exelon Corporation | |
| EXE | 109.95 | 110.59 | 5 | 2025/04/03 | 16:41:26 | extend-hours | -0.64 | -0.57871417 | Expand Energy Corporation Common Stock | |
| EXEL | 36.67 | 36.21 | 2 | 2025/04/03 | 15:45:56 | extend-hours | 0.46 | 1.27036730 | Exelixis Inc | |
| EXFY | 2.8 | 2.81 | 37 | 2025/04/03 | 15:45:56 | extend-hours | -0.01 | -0.35587189 | Expensify Inc. Class A Common Stock | |
| EXLS | 46.2871 | 46.37 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -0.0829 | -0.17877938 | ExlService Holdings Inc. | |
| EXPE | 151.9 | 158.95 | 8 | 2025/04/03 | 16:53:42 | extend-hours | -7.05 | -4.43535703 | Expedia Group Inc. Common Stock | |
| EXPI | 9.1668 | 9.48 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -0.3132 | -3.30379747 | eXp World Holdings Inc. Common Stock | |
| EXPO | 78.82 | 79.5 | 44 | 2025/04/03 | 14:45:50 | open | -0.68 | -0.85534591 | Exponent Inc | |
| EXTR | 11.6789 | 12.29 | 17 | 2025/04/03 | 15:45:58 | extend-hours | -0.6111 | -4.97233523 | Extreme Networks | |
| EYE | 11.385 | 12.27 | 55 | 2025/04/03 | 15:45:57 | extend-hours | -0.885 | -7.21271394 | National Vision Holdings Inc. Common Stock | |
| EYPT | 4.965 | 5.02 | 33 | 2025/04/03 | 15:45:51 | extend-hours | -0.055 | -1.09561753 | EyePoint Pharmaceuticals Inc. Common Stock | |
| EZPW | 15.825 | 15.09 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.735 | 4.87077535 | Ezcorp Inc | |
| FA | 14.605 | 14.44 | 35 | 2025/04/03 | 15:45:57 | extend-hours | 0.165 | 1.14265928 | First Advantage Corporation Common Stock | |
| FAAS | 0.2423 | 0.25 | 5,000 | 2025/04/03 | 16:49:01 | extend-hours | -0.0077 | -3.0800 | DigiAsia Corp. Ordinary Shares | |
| FALN | 26.3 | 26.5 | 20 | 2025/04/03 | 16:44:55 | extend-hours | -0.2 | -0.75471698 | iShares Fallen Angels USD Bond ETF | |
| FANG | 141.0149 | 151.055 | 74 | 2025/04/03 | 16:52:48 | extend-hours | -10.0401 | -6.64665188 | Diamondback Energy Inc. | |
| FARM | 2.0562 | 2.22 | 16 | 2025/04/03 | 15:45:57 | extend-hours | -0.1638 | -7.37837838 | Farmer Bros Co | |
| FARO | 24.68 | 26.04 | 1 | 2025/04/03 | 16:54:13 | extend-hours | -1.36 | -5.22273425 | Faro Technologies Inc | |
| FAST | 77.67 | 78.04 | 21 | 2025/04/03 | 16:54:50 | extend-hours | -0.37 | -0.47411584 | Fastenal Co | |
| FATE | 0.694 | 0.7231 | 1 | 2025/04/03 | 16:56:26 | extend-hours | -0.0291 | -4.02433965 | Fate Therapeutics Inc. | |
| FBL | 25.61 | 27.16 | 23 | 2025/04/03 | 16:55:42 | extend-hours | -1.55 | -5.70692194 | GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF | |
| FBLA | 10.9 | 11.2 | 14 | 2025/04/03 | 14:45:50 | open | -0.3 | -2.67857143 | FB Bancorp Inc. Common Stock | |
| FCCO | 21.39 | 21.7 | 11 | 2025/04/03 | 14:45:46 | open | -0.31 | -1.42857143 | First Community Corp | |
| FCEL | 4.8 | 4.5 | 350 | 2025/04/03 | 16:55:47 | extend-hours | 0.3 | 6.66666667 | FuelCell Energy Inc NEW (DE) | |
| FCFS | 127.5027 | 118.92 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 8.5827 | 7.21720484 | FirstCash Holdings Inc. Common Stock | |
| FCNCA | 1638.82 | 1734.78 | 2 | 2025/04/03 | 15:45:53 | extend-hours | -95.96 | -5.53153714 | First Citizens BancShares Inc | |
| FDIG | 23.98 | 23.79 | 5 | 2025/04/03 | 16:53:08 | extend-hours | 0.19 | 0.79865490 | Fidelity Crypto Industry and Digital Payments ETF | |
| FDMT | 2.9 | 3.12 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.22 | -7.05128205 | 4D Molecular Therapeutics Inc. Common Stock | |
| FDUS | 20.2351 | 20.1 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.1351 | 0.67213930 | Fidus Investment Corp. | |
| FELE | 92.537 | 92.34 | 5 | 2025/04/03 | 15:45:56 | extend-hours | 0.197 | 0.21334200 | Franklin Electric Co Inc | |
| FEPI | 39.75 | 40.6 | 15 | 2025/04/03 | 16:42:11 | extend-hours | -0.85 | -2.09359606 | REX FANG & Innovation Equity Premium Income ETF | |
| FFBC | 23.0057 | 24.07 | 1 | 2025/04/03 | 15:27:47 | open | -1.0643 | -4.42168675 | First Financial Bancorp | |
| FFIC | 11.7965 | 12.38 | 28 | 2025/04/03 | 15:45:53 | extend-hours | -0.5835 | -4.71324717 | Flushing Financial Corp | |
| FFIN | 33.17 | 32.78 | 5 | 2025/04/03 | 15:45:58 | extend-hours | 0.39 | 1.18974985 | First Financial Bankshares Inc | |
| FFIV | 249.88 | 257.47 | 3 | 2025/04/03 | 16:42:01 | extend-hours | -7.59 | -2.94791626 | F5 Inc. Common Stock | |
| FFNW | 22.54 | 22.51 | 3 | 2025/04/03 | 15:45:52 | extend-hours | 0.03 | 0.13327410 | First Financial Northwest Inc | |
| FGEN | 0.3 | 0.3 | 200 | 2025/04/03 | 16:49:11 | extend-hours | 0.0 | 0 | FibroGen Inc | |
| FHB | 22.79 | 23.8 | 13 | 2025/04/03 | 15:45:58 | extend-hours | -1.01 | -4.24369748 | First Hawaiian Inc. Common Stock | |
| FIBK | 25.68 | 27.63 | 1 | 2025/04/03 | 16:48:18 | extend-hours | -1.95 | -7.05754615 | First Interstate BancSystem Inc. Common Stock (DE) | |
| FIP | 4.005 | 4.24 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.235 | -5.54245283 | FTAI Infrastructure Inc. Common Stock | |
| FISI | 22.76 | 24.26 | 5 | 2025/04/03 | 15:45:49 | open | -1.50 | -6.18301731 | Financial Institutions Inc | |
| FITB | 35.37 | 37.66 | 1 | 2025/04/03 | 16:56:21 | extend-hours | -2.29 | -6.08072225 | Fifth Third Bancorp | |
| FIVE | 60 | 65.12 | 9 | 2025/04/03 | 16:56:13 | extend-hours | -5.12 | -7.86240786 | Five Below Inc. Common Stock | |
| FIVN | 25.44 | 25.665 | 2 | 2025/04/03 | 16:55:21 | extend-hours | -0.225 | -0.87668030 | FIVE9 INC. | |
| FIZZ | 41.98 | 41.52 | 2 | 2025/04/03 | 15:45:56 | extend-hours | 0.46 | 1.10789981 | National Beverage Corp. | |
| FLEX | 29.32 | 31.46 | 5 | 2025/04/03 | 16:48:24 | extend-hours | -2.14 | -6.80228862 | Flex Ltd. Ordinary Shares | |
| FLGT | 17.0453 | 17.09 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.0447 | -0.26155647 | Fulgent Genetics Inc. Common Stock | |
| FLNC | 4.27 | 4.57 | 11 | 2025/04/03 | 16:51:54 | extend-hours | -0.30 | -6.56455142 | Fluence Energy Inc. Class A Common Stock | |
| FLUX | 1.53 | 1.52 | 94 | 2025/04/03 | 13:31:46 | open | 0.01 | 0.65789474 | Flux Power Holdings Inc. Common Stock | |
| FLWS | 5.185 | 6 | 80 | 2025/04/03 | 15:45:58 | extend-hours | -0.815 | -13.58333333 | 1-800-FLOWERS.COM Inc | |
| FLX | 2.48 | 2.38 | 4 | 2025/04/03 | 16:51:53 | extend-hours | 0.10 | 4.20168067 | BingEx Limited American Depositary Shares | |
| FLYW | 9.25 | 9.35 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.10 | -1.06951872 | Flywire Corporation Voting Common Stock | |
| FMNB | 12.3092 | 12.51 | 11 | 2025/04/03 | 15:45:51 | open | -0.2008 | -1.60511591 | Farmers National Banc Corp | |
| FNKO | 6 | 6.4 | 100 | 2025/04/03 | 16:55:41 | extend-hours | -0.4 | -6.2500 | Funko Inc. Class A Common Stock | |
| FOLD | 8.0199 | 7.83 | 70 | 2025/04/03 | 15:45:56 | extend-hours | 0.1899 | 2.42528736 | Amicus Therapeutics Inc | |
| FORD | 5.23 | 4.66 | 7 | 2025/04/03 | 16:40:57 | extend-hours | 0.57 | 12.23175966 | Forward Industries Inc-N Y | |
| FORM | 25.25 | 27.16 | 1 | 2025/04/03 | 16:50:04 | extend-hours | -1.91 | -7.03240059 | FormFactor Inc. | |
| FOX | 48.27 | 51.45 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -3.18 | -6.18075802 | Fox Corporation Class B Common Stock | |
| FOXA | 52.14 | 55.76 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -3.62 | -6.49210904 | Fox Corporation Class A Common Stock | |
| FOXF | 20.81 | 23.62 | 16 | 2025/04/03 | 15:45:55 | extend-hours | -2.81 | -11.89669771 | Fox Factory Holding Corp. Common Stock | |
| FRHC | 128.38 | 130.51 | 86 | 2025/04/03 | 15:45:50 | open | -2.13 | -1.63205885 | Freedom Holding Corp. | |
| FRME | 36.9832 | 38.22 | 12 | 2025/04/03 | 15:45:49 | open | -1.2368 | -3.23600209 | First Merchants Corp | |
| FROG | 31.3946 | 31.25 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.1446 | 0.4627200 | JFrog Ltd. Ordinary Shares | |
| FRPT | 80.74 | 82.24 | 66 | 2025/04/03 | 16:48:07 | extend-hours | -1.50 | -1.82392996 | Freshpet Inc. | |
| FRSH | 13.1399 | 13.79 | 42 | 2025/04/03 | 15:45:58 | extend-hours | -0.6501 | -4.71428571 | Freshworks Inc. Class A Common Stock | |
| FSLR | 136.02 | 128.85 | 10 | 2025/04/03 | 16:56:13 | extend-hours | 7.17 | 5.56461001 | First Solar Inc. | |
| FTAI | 102.58 | 108.985 | 23 | 2025/04/03 | 16:46:47 | extend-hours | -6.405 | -5.87695554 | FTAI Aviation Ltd. Common Stock | |
| FTDR | 37.3 | 37.5 | 11 | 2025/04/03 | 15:45:58 | extend-hours | -0.2 | -0.53333333 | Frontdoor Inc. Common Stock | |
| FTFT | 0.1288 | 0.1225 | 1 | 2025/04/03 | 16:55:55 | extend-hours | 0.0063 | 5.14285714 | Future FinTech Group Inc. | |
| FTNT | 89.4515 | 92.76 | 100 | 2025/04/03 | 16:52:28 | extend-hours | -3.3085 | -3.56673135 | Fortinet Inc. | |
| FTQI | 18.3999 | 18.52 | 54 | 2025/04/03 | 12:45:45 | open | -0.1201 | -0.64848812 | First Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF | |
| FTRE | 7.12 | 7.2 | 1 | 2025/04/03 | 16:44:37 | extend-hours | -0.08 | -1.11111111 | Fortrea Holdings Inc. Common Stock | |
| FULC | 2.6007 | 2.73 | 11 | 2025/04/03 | 15:45:57 | extend-hours | -0.1293 | -4.73626374 | Fulcrum Therapeutics Inc. Common Stock | |
| FULT | 16.33 | 17.17 | 10 | 2025/04/03 | 15:45:58 | extend-hours | -0.84 | -4.89225393 | Fulton Financial Corp | |
| FUNC | 27.015 | 28.99 | 17 | 2025/04/03 | 15:45:53 | extend-hours | -1.975 | -6.81269403 | First United Corp | |
| FUTU | 97.35 | 97.915 | 1 | 2025/04/03 | 16:48:16 | extend-hours | -0.565 | -0.57703110 | Futu Holdings Limited American Depositary Shares | |
| FVCB | 10.12 | 10.32 | 2 | 2025/04/03 | 11:56:10 | open | -0.20 | -1.93798450 | FVCBankcorp Inc. Common Stock | |
| FWONK | 86.325 | 86.75 | 50 | 2025/04/03 | 15:45:56 | extend-hours | -0.425 | -0.48991354 | Liberty Media Corporation Series C Liberty Formula One Common Stock | |
| FWRD | 15.11 | 19.66 | 1 | 2025/04/03 | 16:40:56 | extend-hours | -4.55 | -23.14343845 | Forward Air Corp | |
| FWRG | 17.1277 | 17.34 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.2123 | -1.22433679 | First Watch Restaurant Group Inc. Common Stock | |
| FYBR | 35.9368 | 35.91 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.0268 | 0.07463102 | Frontier Communications Parent Inc. Common Stock | |
| GAMB | 12.33 | 12.13 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.20 | 1.64880462 | Gambling.com Group Limited Ordinary Shares | |
| GBDC | 14.8436 | 14.98 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.1364 | -0.91054740 | Golub Capital BDC Inc. | |
| GBIO | 0.415 | 0.37 | 3 | 2025/04/03 | 16:53:24 | extend-hours | 0.045 | 12.16216216 | Generation Bio Co. Common Stock | |
| GCT | 13.64 | 14.3 | 100 | 2025/04/03 | 16:49:41 | extend-hours | -0.66 | -4.61538462 | GigaCloud Technology Inc Class A Ordinary Shares | |
| GCTK | 0.1874 | 0.201 | 903 | 2025/04/03 | 16:55:24 | extend-hours | -0.0136 | -6.76616915 | GlucoTrack Inc. Common Stock | |
| GDEN | 24.765 | 26.01 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -1.245 | -4.78662053 | Golden Entertainment Inc. Common Stock | |
| GDHG | 0.5122 | 0.485 | 162 | 2025/04/03 | 16:53:09 | extend-hours | 0.0272 | 5.60824742 | Golden Heaven Group Holdings Ltd. Class A Ordinary Shares | |
| GDRX | 4.315 | 4.43 | 10 | 2025/04/03 | 15:45:56 | extend-hours | -0.115 | -2.59593679 | GoodRx Holdings Inc. Class A Common Stock | |
| GDS | 24.24 | 25.76 | 20 | 2025/04/03 | 16:50:17 | extend-hours | -1.52 | -5.90062112 | GDS Holdings Limited ADS | |
| GDYN | 14.18 | 14.8 | 4 | 2025/04/03 | 15:45:58 | extend-hours | -0.62 | -4.18918919 | Grid Dynamics Holdings Inc. Class A Common Stock | |
| GEHC | 71.94 | 76.535 | 50 | 2025/04/03 | 16:56:00 | extend-hours | -4.595 | -6.00378912 | GE HealthCare Technologies Inc. Common Stock | |
| GEN | 25.57 | 26.27 | 10 | 2025/04/03 | 16:42:01 | extend-hours | -0.70 | -2.66463647 | Gen Digital Inc. Common Stock | |
| GERN | 1.5 | 1.53 | 4 | 2025/04/03 | 16:55:38 | extend-hours | -0.03 | -1.96078431 | Geron Corp | |
| GEVO | 1.0781 | 1.07 | 250 | 2025/04/03 | 16:53:04 | extend-hours | 0.0081 | 0.75700935 | Gevo Inc. | |
| GFAI | 0.96 | 0.96 | 7 | 2025/04/03 | 16:55:04 | extend-hours | 0.00 | 0 | Guardforce AI Co. Limited Ordinary Shares | |
| GFS | 34.2556 | 35.56 | 263 | 2025/04/03 | 16:54:39 | extend-hours | -1.3044 | -3.66816648 | GlobalFoundries Inc. Ordinary Shares | |
| GGAL | 53.5226 | 52.31 | 4 | 2025/04/03 | 15:45:56 | extend-hours | 1.2126 | 2.31810361 | Grupo Financiero Galicia SA | |
| GGLL | 27.13 | 27.28 | 5 | 2025/04/03 | 16:56:00 | extend-hours | -0.15 | -0.54985337 | Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares | |
| GH | 42.1109 | 41.002 | 5 | 2025/04/03 | 15:45:56 | extend-hours | 1.1089 | 2.70450222 | Guardant Health Inc. Common Stock | |
| GIII | 25.3 | 25.89 | 3 | 2025/04/03 | 15:45:54 | extend-hours | -0.59 | -2.27887215 | G-Iii Apparel Group Ltd | |
| GILD | 112.37 | 113.015 | 8 | 2025/04/03 | 16:51:36 | extend-hours | -0.645 | -0.57072070 | Gilead Sciences Inc | |
| GLAD | 27.09 | 26.91 | 1 | 2025/04/03 | 16:55:49 | extend-hours | 0.18 | 0.66889632 | Gladstone Capital Corp | |
| GLBE | 32.05 | 34.78 | 10 | 2025/04/03 | 16:43:25 | extend-hours | -2.73 | -7.84933870 | Global-E Online Ltd. Ordinary Shares | |
| GLDD | 8.5805 | 8.57 | 16 | 2025/04/03 | 15:45:55 | extend-hours | 0.0105 | 0.12252042 | Great Lakes Dredge & Dock Corporation | |
| GLNG | 33.7 | 35.1 | 2 | 2025/04/03 | 16:55:15 | extend-hours | -1.4 | -3.98860399 | Golar LNG Ltd | |
| GLPG | 24.0602 | 24.71 | 4 | 2025/04/03 | 14:45:41 | open | -0.6498 | -2.62970457 | Galapagos NV | |
| GLPI | 49.5662 | 50.4 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -0.8338 | -1.65436508 | Gaming and Leisure Properties Inc. | |
| GLSI | 9.35 | 9.05 | 1 | 2025/04/03 | 14:45:45 | open | 0.30 | 3.31491713 | Greenwich LifeSciences Inc. | |
| GLUE | 3.915 | 4.17 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -0.255 | -6.11510791 | Monte Rosa Therapeutics Inc. Common Stock | |
| GLYC | 0.1882 | 0.21 | 1 | 2025/04/03 | 16:54:15 | extend-hours | -0.0218 | -10.38095238 | GlycoMimetics Inc. | |
| GMAB | 19.265 | 19.19 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.075 | 0.39082856 | Genmab A/S ADS | |
| GMGI | 1.97 | 1.98 | 100 | 2025/04/03 | 14:45:41 | open | -0.01 | -0.50505051 | Golden Matrix Group Inc. Common Stock | |
| GNLX | 2.555 | 2.52 | 100 | 2025/04/03 | 15:45:50 | open | 0.035 | 1.38888889 | Genelux Corporation Common Stock | |
| GNPX | 0.369 | 0.32 | 216 | 2025/04/03 | 16:56:31 | extend-hours | 0.049 | 15.312500 | Genprex Inc. Common Stock | |
| GNTX | 22.32 | 23.02 | 3 | 2025/04/03 | 16:54:57 | extend-hours | -0.70 | -3.04083406 | Gentex Corp | |
| GO | 13.98 | 13.6 | 100 | 2025/04/03 | 15:45:58 | extend-hours | 0.38 | 2.79411765 | Grocery Outlet Holding Corp. Common Stock | |
| GOGL | 8.15 | 8.22 | 2 | 2025/04/03 | 16:50:18 | extend-hours | -0.07 | -0.85158151 | Golden Ocean Group Limited Common Stock | |
| GOGO | 8.3435 | 8.26 | 167 | 2025/04/03 | 15:45:57 | extend-hours | 0.0835 | 1.01089588 | Gogo Inc. | |
| GOOD | 15.06 | 14.95 | 1 | 2025/04/03 | 16:46:26 | extend-hours | 0.11 | 0.73578595 | Gladstone Commercial Corporation - REIT | |
| GOOG | 152.44 | 152.835 | 50 | 2025/04/03 | 16:56:31 | extend-hours | -0.395 | -0.25844865 | Alphabet Inc. Class C Capital Stock | |
| GOOGL | 150.63 | 151.11 | 10 | 2025/04/03 | 16:56:32 | extend-hours | -0.48 | -0.31764939 | Alphabet Inc. Class A Common Stock | |
| GOSS | 0.95 | 0.9493 | 26 | 2025/04/03 | 16:55:06 | extend-hours | 0.0007 | 0.07373854 | Gossamer Bio Inc. Common Stock | |
| GP | 0.462 | 0.4726 | 50 | 2025/04/03 | 16:46:23 | extend-hours | -0.0106 | -2.24291155 | GreenPower Motor Company Inc. Common Shares | |
| GPCR | 16 | 16.18 | 57 | 2025/04/03 | 16:49:18 | extend-hours | -0.18 | -1.11248455 | Structure Therapeutics Inc. American Depositary Shares | |
| GPIQ | 42.79 | 43.28 | 36 | 2025/04/03 | 16:56:00 | extend-hours | -0.49 | -1.13216266 | Goldman Sachs Nasdaq 100 Core Premium Income ETF | |
| GPIX | 44.6 | 45.46 | 3 | 2025/04/03 | 16:53:18 | extend-hours | -0.86 | -1.89177299 | Goldman Sachs S&P 500 Core Premium Income ETF | |
| GPRE | 4.35 | 4.66 | 25 | 2025/04/03 | 16:49:31 | extend-hours | -0.31 | -6.65236052 | Green Plains Inc. | |
| GPRO | 0.5598 | 0.61 | 150 | 2025/04/03 | 16:56:25 | extend-hours | -0.0502 | -8.22950820 | GoPro Inc. | |
| GRAB | 4.28 | 4.37 | 47 | 2025/04/03 | 16:56:30 | extend-hours | -0.09 | -2.05949657 | Grab Holdings Limited Class A Ordinary Shares | |
| GRAL | 25 | 24 | 25 | 2025/04/03 | 16:55:18 | extend-hours | 1 | 4.16666667 | GRAIL Inc. Common Stock | |
| GRFS | 7.15 | 7.52 | 100 | 2025/04/03 | 14:45:43 | open | -0.37 | -4.92021277 | Grifois S.A. | |
| GRI | 1.42 | 1.67 | 40 | 2025/04/03 | 16:51:17 | extend-hours | -0.25 | -14.97005988 | GRI Bio Inc. Common Stock | |
| GRID | 111.11 | 112.41 | 2 | 2025/04/03 | 15:45:55 | extend-hours | -1.30 | -1.15648074 | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | |
| GRPN | 18.25 | 17.85 | 100 | 2025/04/03 | 16:40:48 | extend-hours | 0.40 | 2.24089636 | Groupon Inc.Common Stock | |
| GRRR | 19.139 | 19.25 | 15 | 2025/04/03 | 16:55:54 | extend-hours | -0.111 | -0.57662338 | Gorilla Technology Group Inc. Ordinary shares | |
| GRWG | 0.9848 | 1.02 | 300 | 2025/04/03 | 15:45:49 | open | -0.0352 | -3.45098039 | GROW GENERATION CORP | |
| GSHD | 121.299 | 117.56 | 5 | 2025/04/03 | 15:45:49 | open | 3.739 | 3.18050357 | Goosehead Insurance Inc. Class A Common Stock | |
| GSIT | 1.955 | 1.98 | 54 | 2025/04/03 | 12:45:40 | open | -0.025 | -1.26262626 | GSI Technology | |
| GSIW | 0.4554 | 0.496 | 1 | 2025/04/03 | 16:43:12 | extend-hours | -0.0406 | -8.18548387 | Garden Stage Limited Ordinary Shares | |
| GSM | 3.4599 | 3.6 | 34 | 2025/04/03 | 15:45:57 | extend-hours | -0.1401 | -3.89166667 | Ferroglobe PLC Ordinary Shares | |
| GT | 10.16 | 8.85 | 10 | 2025/04/03 | 16:55:25 | extend-hours | 1.31 | 14.80225989 | Goodyear Tire & Rubber | |
| GTBP | 2.3 | 2.29 | 2 | 2025/04/03 | 12:45:57 | open | 0.01 | 0.43668122 | GT Biopharma Inc. Common Stock | |
| GTEC | 1.7211 | 1.83 | 1 | 2025/04/03 | 16:40:49 | extend-hours | -0.1089 | -5.95081967 | Greenland Technologies Holding Corporation Ordinary Shares | |
| GTI | 0.087 | 0.093 | 119 | 2025/04/03 | 16:53:32 | extend-hours | -0.006 | -6.45161290 | Graphjet Technology Class A Ordinary Shares | |
| GTLB | 42.56 | 45.04 | 2 | 2025/04/03 | 16:56:28 | extend-hours | -2.48 | -5.50621670 | GitLab Inc. Class A Common Stock | |
| GTX | 7.635 | 8.04 | 100 | 2025/04/03 | 15:45:53 | extend-hours | -0.405 | -5.03731343 | Garrett Motion Inc. Common Stock | |
| GUTS | 1.1787 | 1.13 | 5 | 2025/04/03 | 16:46:36 | extend-hours | 0.0487 | 4.30973451 | Fractyl Health Inc. Common Stock | |
| GV | 2.8 | 2.9 | 500 | 2025/04/03 | 16:47:39 | extend-hours | -0.1 | -3.44827586 | Visionary Holdings Inc. Common Shares | |
| GWAV | 0.2341 | 0.249 | 1,000 | 2025/04/03 | 16:55:54 | extend-hours | -0.0149 | -5.98393574 | Greenwave Technology Solutions Inc. Common Stock | |
| GWRS | 10.29 | 10.07 | 50 | 2025/04/03 | 16:55:50 | extend-hours | 0.22 | 2.18470705 | Global Water Resources Inc. | |
| GYRE | 6.76 | 6.61 | 19 | 2025/04/03 | 15:45:56 | extend-hours | 0.15 | 2.26928896 | Gyre Therapeutics Inc. Common Stock | |
| HAFC | 19.95 | 21.49 | 8 | 2025/04/03 | 16:47:18 | extend-hours | -1.54 | -7.16612378 | Hanmi Financial Corp | |
| HAIN | 3.7381 | 3.98 | 13 | 2025/04/03 | 15:45:57 | extend-hours | -0.2419 | -6.07788945 | Hain Celestial Group Inc | |
| HALO | 62 | 62.07 | 50 | 2025/04/03 | 16:51:00 | extend-hours | -0.07 | -0.11277590 | Halozyme Therapeutics Inc. | |
| HAS | 54.99 | 58.8 | 10 | 2025/04/03 | 16:46:24 | extend-hours | -3.81 | -6.47959184 | Hasbro Inc. | |
| HBAN | 13.43 | 14.46 | 5 | 2025/04/03 | 16:50:16 | extend-hours | -1.03 | -7.12309820 | Huntington Bancshares Inc | |
| HBCP | 42.62 | 42.64 | 41 | 2025/04/03 | 15:45:49 | open | -0.02 | -0.04690432 | Home Bancorp Inc. | |
| HBIO | 0.537 | 0.56 | 1 | 2025/04/03 | 16:52:26 | extend-hours | -0.023 | -4.10714286 | Harvard Bioscience Inc | |
| HBNC | 14.0554 | 14.54 | 1 | 2025/04/03 | 15:45:50 | open | -0.4846 | -3.33287483 | Horizon Bancorp Inc. Common Stock | |
| HBT | 21.485 | 21.35 | 100 | 2025/04/03 | 14:45:48 | open | 0.135 | 0.63231850 | HBT Financial Inc. Common Stock | |
| HCAT | 4.14 | 4.18 | 95 | 2025/04/03 | 15:45:53 | extend-hours | -0.04 | -0.95693780 | Health Catalyst Inc Common Stock | |
| HCSG | 10.14 | 10.01 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.13 | 1.29870130 | Healthcare Services Group | |
| HCTI | 0.24079 | 0.2285 | 2 | 2025/04/03 | 12:45:43 | open | 0.01229 | 5.37855580 | Healthcare Triangle Inc. Common Stock | |
| HCWB | 0.2599 | 0.28 | 5 | 2025/04/03 | 16:49:16 | extend-hours | -0.0201 | -7.17857143 | HCW Biologics Inc. Common Stock | |
| HDSN | 5.66 | 6.03 | 26 | 2025/04/03 | 15:45:53 | extend-hours | -0.37 | -6.13598673 | Hudson Technologies Inc | |
| HEES | 94.205 | 92.77 | 5 | 2025/04/03 | 15:45:57 | extend-hours | 1.435 | 1.54683626 | H&E Equipment Services Inc. | |
| HELE | 46.3804 | 49.5 | 14 | 2025/04/03 | 15:45:57 | extend-hours | -3.1196 | -6.30222222 | Helen Of Troy Ltd | |
| HEPA | 0.465 | 0.464 | 100 | 2025/04/03 | 16:56:13 | extend-hours | 0.001 | 0.21551724 | Hepion Pharmaceuticals Inc. Common Stock | |
| HEPS | 2.7585 | 2.84 | 200 | 2025/04/03 | 15:45:57 | extend-hours | -0.0815 | -2.86971831 | D-Market Electronic Services & Trading American Depositary Shares | |
| HIMX | 6.7575 | 6.9 | 3,000 | 2025/04/03 | 16:50:25 | extend-hours | -0.1425 | -2.06521739 | Himax Technologies Inc. | |
| HITI | 1.83877 | 1.9 | 2,900 | 2025/04/03 | 16:43:19 | extend-hours | -0.06123 | -3.22263158 | High Tide Inc. Common Shares | |
| HIVE | 1.48 | 1.49 | 20 | 2025/04/03 | 16:52:40 | extend-hours | -0.01 | -0.67114094 | HIVE Digital Technologies Ltd. Common Shares | |
| HLAL | 47.16 | 47.49 | 14 | 2025/04/03 | 14:45:46 | open | -0.33 | -0.69488313 | Wahed FTSE USA Shariah ETF | |
| HLIT | 8.895 | 9.3 | 30 | 2025/04/03 | 15:45:51 | extend-hours | -0.405 | -4.35483871 | Harmonic Inc | |
| HLMN | 8.195 | 8.61 | 300 | 2025/04/03 | 15:45:58 | extend-hours | -0.415 | -4.81997677 | Hillman Solutions Corp. Common Stock | |
| HLNE | 120 | 144.54 | 1 | 2025/04/03 | 16:44:02 | extend-hours | -24.54 | -16.97799917 | Hamilton Lane Incorporated Class A Common Stock | |
| HMST | 11.84 | 11.92 | 9 | 2025/04/03 | 15:45:55 | extend-hours | -0.08 | -0.67114094 | HomeStreet Inc. | |
| HNRG | 11.16 | 11.6 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.44 | -3.79310345 | Hallador Energy Company | |
| HNST | 4.2991 | 4.62 | 25 | 2025/04/03 | 16:52:23 | extend-hours | -0.3209 | -6.94588745 | The Honest Company Inc. Common Stock | |
| HOLO | 0.706 | 0.68 | 1 | 2025/04/03 | 16:56:21 | extend-hours | 0.026 | 3.82352941 | MicroCloud Hologram Inc. Ordinary Shares | |
| HOLX | 61.75 | 60.28 | 1 | 2025/04/03 | 15:45:56 | extend-hours | 1.47 | 2.43861977 | Hologic Inc | |
| HON | 205.8 | 213.59 | 1 | 2025/04/03 | 16:56:31 | extend-hours | -7.79 | -3.64717449 | Honeywell International Inc. | |
| HONE | 9.96 | 10.06 | 4 | 2025/04/03 | 15:45:55 | extend-hours | -0.10 | -0.99403579 | HarborOne Bancorp Inc. Common Stock | |
| HOOD | 38.3 | 37.975 | 6 | 2025/04/03 | 16:56:29 | extend-hours | 0.325 | 0.85582620 | Robinhood Markets Inc. Class A Common Stock | |
| HOPE | 9.735 | 10.04 | 185 | 2025/04/03 | 15:45:58 | extend-hours | -0.305 | -3.03784861 | Hope Bancorp Inc. | |
| HOTH | 0.94 | 0.935 | 20 | 2025/04/03 | 12:45:44 | open | 0.005 | 0.53475936 | Hoth Therapeutics Inc. Common Stock | |
| HPK | 11.36 | 12 | 28 | 2025/04/03 | 14:14:39 | open | -0.64 | -5.33333333 | HighPeak Energy Inc. Common Stock | |
| HQY | 83.5264 | 83.58 | 7 | 2025/04/03 | 15:45:57 | extend-hours | -0.0536 | -0.06413017 | HealthEquity Inc | |
| HRMY | 30.66 | 32.01 | 1 | 2025/04/03 | 16:55:26 | extend-hours | -1.35 | -4.21743205 | Harmony Biosciences Holdings Inc. Common Stock | |
| HROW | 24.2765 | 24.47 | 7 | 2025/04/03 | 15:45:56 | extend-hours | -0.1935 | -0.79076420 | Harrow Inc. Common Stock | |
| HRTX | 2.145 | 2.18 | 10 | 2025/04/03 | 15:45:57 | extend-hours | -0.035 | -1.60550459 | Heron Therapeutics Inc. | |
| HRZN | 9.04 | 9.26 | 30 | 2025/04/03 | 16:49:43 | extend-hours | -0.22 | -2.37580994 | Horizon Technology Finance Corporation | |
| HSAI | 16.83 | 16.4 | 1 | 2025/04/03 | 16:40:32 | extend-hours | 0.43 | 2.62195122 | Hesai Group American Depositary Share each ADS represents one Class B ordinary share | |
| HSCS | 3 | 2.83 | 100 | 2025/04/03 | 16:52:55 | extend-hours | 0.17 | 6.00706714 | HeartSciences Inc. Common Stock | |
| HSIC | 66.7156 | 68.51 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -1.7944 | -2.61917968 | Henry Schein Inc | |
| HSII | 41.563 | 42.15 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -0.587 | -1.39264531 | Heidrick & Struggles Inc | |
| HST | 13.27 | 14.02 | 15 | 2025/04/03 | 16:42:01 | extend-hours | -0.75 | -5.34950071 | Host Hotels & Resorts Inc. | |
| HTBK | 8.7961 | 9.12 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.3239 | -3.55153509 | Heritage Commerce Corp | |
| HTHT | 37.07 | 36.9 | 2 | 2025/04/03 | 15:45:56 | extend-hours | 0.17 | 0.46070461 | H World Group Limited American Depositary Shares | |
| HTLD | 8.575 | 8.95 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.375 | -4.18994413 | Heartland Express Inc | |
| HTZ | 3.94 | 3.92 | 30 | 2025/04/03 | 16:51:19 | extend-hours | 0.02 | 0.51020408 | Hertz Global Holdings Inc Common Stock | |
| HUBC | 3.1903 | 3.4 | 1,000 | 2025/04/03 | 16:55:53 | extend-hours | -0.2097 | -6.16764706 | Hub Cyber Security Ltd. Ordinary Shares | |
| HUBG | 33.8107 | 37.2 | 12 | 2025/04/03 | 15:45:57 | extend-hours | -3.3893 | -9.11102151 | HUB Group Inc | |
| HUMA | 1.4583 | 1.4 | 13 | 2025/04/03 | 16:51:01 | extend-hours | 0.0583 | 4.16428571 | Humacyte Inc. Common Stock | |
| HURA | 3.33 | 3.44 | 100 | 2025/04/03 | 15:45:51 | extend-hours | -0.11 | -3.19767442 | TuHURA Biosciences Inc. Common Stock | |
| HURN | 149.43 | 142.07 | 90 | 2025/04/03 | 15:45:57 | extend-hours | 7.36 | 5.18054480 | Huron Consulting Group Inc. | |
| HUT | 11.99 | 11.765 | 6 | 2025/04/03 | 16:55:22 | extend-hours | 0.225 | 1.91245219 | Hut 8 Corp. Common Stock | |
| HWC | 47.618 | 50 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -2.382 | -4.76400 | Hancock Whitney Corporation Common Stock | |
| HWKN | 107.67 | 105.01 | 19 | 2025/04/03 | 15:45:58 | extend-hours | 2.66 | 2.53309209 | Hawkins Inc | |
| HYMC | 2.63 | 2.75 | 200 | 2025/04/03 | 16:53:39 | extend-hours | -0.12 | -4.36363636 | Hycroft Mining Holding Corporation Class A Common Stock | |
| HYPR | 0.6878 | 0.7 | 600 | 2025/04/03 | 16:42:14 | extend-hours | -0.0122 | -1.74285714 | Hyperfine Inc. Class A Common Stock | |
| HYXF | 45.7402 | 45.99 | 52 | 2025/04/03 | 09:42:15 | open | -0.2498 | -0.54316156 | iShares Trust iShares ESG Advanced High Yield Corporate Bond ETF | |
| IAC | 36.86 | 38.38 | 100 | 2025/04/03 | 16:41:02 | extend-hours | -1.52 | -3.96039604 | IAC Inc. Common Stock | |
| IART | 20.06 | 21.23 | 3 | 2025/04/03 | 16:46:54 | extend-hours | -1.17 | -5.51106924 | Integra LifeSciences Holdings | |
| IAS | 7.3198 | 7.79 | 9 | 2025/04/03 | 15:45:55 | extend-hours | -0.4702 | -6.03594352 | Integral Ad Science Holding Corp. Common Stock | |
| IBB | 124.45 | 123.94 | 3 | 2025/04/03 | 16:55:00 | extend-hours | 0.51 | 0.41148943 | iShares Biotechnology ETF | |
| IBCP | 28.9939 | 29.29 | 2 | 2025/04/03 | 15:45:56 | extend-hours | -0.2961 | -1.01092523 | Independent Bank Corp. | |
| IBG | 1.03 | 0.78 | 10 | 2025/04/03 | 16:56:11 | extend-hours | 0.25 | 32.05128205 | Innovation Beverage Group Limited Ordinary Shares | |
| IBIT | 46.78 | 46.59 | 65 | 2025/04/03 | 16:56:32 | extend-hours | 0.19 | 0.40781284 | iShares Bitcoin Trust ETF | |
| IBKR | 159.18 | 161.34 | 300 | 2025/04/03 | 16:51:16 | extend-hours | -2.16 | -1.33878765 | Interactive Brokers Group Inc. Class A Common Stock | |
| IBOC | 58.29 | 62.2 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -3.91 | -6.28617363 | International Bancshares Corp | |
| IBRX | 2.925 | 2.97 | 39 | 2025/04/03 | 15:45:53 | extend-hours | -0.045 | -1.51515152 | ImmunityBio Inc. Common Stock | |
| IBTF | 23.3084 | 23.3 | 1,306 | 2025/04/03 | 14:14:38 | open | 0.0084 | 0.03605150 | iShares iBonds Dec 2025 Term Treasury ETF | |
| ICAD | 1.83 | 1.87 | 200 | 2025/04/03 | 15:45:54 | extend-hours | -0.04 | -2.13903743 | Icad Inc | |
| ICCT | 3.94 | 2.42 | 48 | 2025/04/03 | 16:56:27 | extend-hours | 1.52 | 62.80991736 | iCoreConnect Inc. Common stock | |
| ICFI | 84.28 | 85.42 | 13 | 2025/04/03 | 15:45:55 | extend-hours | -1.14 | -1.33458207 | ICF International Inc. | |
| ICHR | 18.01 | 21.1 | 2 | 2025/04/03 | 16:56:00 | extend-hours | -3.09 | -14.64454976 | Ichor Holdings | |
| ICLN | 11.85 | 11.65 | 1 | 2025/04/03 | 16:53:18 | extend-hours | 0.20 | 1.71673820 | iShares Global Clean Energy ETF | |
| ICLR | 163.4675 | 167.29 | 2 | 2025/04/03 | 15:45:52 | extend-hours | -3.8225 | -2.28495427 | Icon Plc | |
| ICON | 1.93 | 2.2 | 2 | 2025/04/03 | 16:55:10 | extend-hours | -0.27 | -12.27272727 | Icon Energy Corp. Common stock | |
| ICU | 1.4 | 1.31 | 1 | 2025/04/03 | 16:48:12 | extend-hours | 0.09 | 6.87022901 | SeaStar Medical Holding Corporation Common Stock | |
| ICUI | 141.64 | 133.01 | 1 | 2025/04/03 | 15:45:49 | open | 8.63 | 6.48823397 | ICU Medical Inc | |
| IDCC | 196 | 199.86 | 10 | 2025/04/03 | 16:44:53 | extend-hours | -3.86 | -1.93135195 | InterDigital Inc. | |
| IDXX | 410 | 417.41 | 5 | 2025/04/03 | 16:41:00 | extend-hours | -7.41 | -1.77523298 | Idexx Laboratories Inc | |
| IDYA | 15.5081 | 15.15 | 60 | 2025/04/03 | 15:45:56 | extend-hours | 0.3581 | 2.36369637 | IDEAYA Biosciences Inc. Common Stock | |
| IEF | 96.4497 | 96.41 | 100 | 2025/04/03 | 16:52:14 | extend-hours | 0.0397 | 0.04117830 | iShares 7-10 Year Treasury Bond ETF | |
| IEI | 118.86 | 118.87 | 43 | 2025/04/03 | 15:45:50 | open | -0.01 | -0.00841255 | iShares 3-7 Year Treasury Bond ETF | |
| IEP | 9.0089 | 8.84 | 3 | 2025/04/03 | 16:47:56 | extend-hours | 0.1689 | 1.91063348 | Icahn Enterprises L.P | |
| IESC | 162.07 | 165.4 | 10 | 2025/04/03 | 15:45:58 | extend-hours | -3.33 | -2.01330109 | IES Holdings Inc. Common Stock | |
| IGF | 55.21 | 55.25 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.04 | -0.07239819 | iShares Global Infrastructure ETF | |
| IGIB | 52.615 | 52.72 | 122 | 2025/04/03 | 15:45:53 | extend-hours | -0.105 | -0.19916540 | iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF | |
| IGIC | 26.24 | 25.44 | 100 | 2025/04/03 | 14:45:39 | open | 0.80 | 3.14465409 | International General Insurance Holdings Ltd. Ordinary Share | |
| IGSB | 52.365 | 52.35 | 1,000 | 2025/04/03 | 15:29:24 | open | 0.015 | 0.02865330 | iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF | |
| IHRT | 1.365 | 1.45 | 1 | 2025/04/03 | 14:45:49 | open | -0.085 | -5.86206897 | iHeartMedia Inc. Class A Common Stock | |
| IINN | 0.6234 | 0.611 | 100 | 2025/04/03 | 13:31:40 | open | 0.0124 | 2.02945990 | Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares | |
| IJT | 118.13 | 120.41 | 916 | 2025/04/03 | 15:45:55 | extend-hours | -2.28 | -1.89353044 | iShares S&P Small-Cap 600 Growth ETF | |
| ILLR | 0.63 | 0.667 | 100 | 2025/04/03 | 14:45:39 | open | -0.037 | -5.54722639 | Triller Group Inc. Common Stock | |
| ILMN | 76.42 | 79.51 | 25 | 2025/04/03 | 16:55:47 | extend-hours | -3.09 | -3.88630361 | Illumina Inc | |
| IMCR | 28.95 | 28.73 | 6 | 2025/04/03 | 15:45:57 | extend-hours | 0.22 | 0.76575009 | Immunocore Holdings plc American Depositary Shares | |
| IMKTA | 62.33 | 63.92 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -1.59 | -2.48748436 | Ingles Markets Inc | |
| IMMR | 7.16 | 7.2 | 3 | 2025/04/03 | 15:45:58 | extend-hours | -0.04 | -0.55555556 | Immersion Corp | |
| IMNM | 6.25 | 6.26 | 20 | 2025/04/03 | 15:45:49 | open | -0.01 | -0.15974441 | Immunome Inc. | |
| IMTX | 3.865 | 4.18 | 34 | 2025/04/03 | 15:45:56 | extend-hours | -0.315 | -7.53588517 | Immatics N.V. Ordinary Shares | |
| IMUX | 1.035 | 1.07 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.035 | -3.27102804 | Immunic Inc. Common Stock | |
| IMVT | 15.79 | 15.85 | 200 | 2025/04/03 | 15:45:57 | extend-hours | -0.06 | -0.37854890 | Immunovant Inc. Common Stock | |
| IMXI | 12.11 | 12.55 | 3 | 2025/04/03 | 15:45:53 | extend-hours | -0.44 | -3.50597610 | International Money Express Inc. | |
| INCY | 62.515 | 62.06 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.455 | 0.73316146 | Incyte Genomics Inc | |
| INDB | 57.32 | 59.59 | 12 | 2025/04/03 | 15:45:49 | open | -2.27 | -3.80936399 | Independent Bank Corp/MA | |
| INDI | 1.9298 | 1.95 | 2 | 2025/04/03 | 16:55:40 | extend-hours | -0.0202 | -1.03589744 | indie Semiconductor Inc. Class A Common Stock | |
| INDV | 9.305 | 9.6 | 1 | 2025/04/03 | 15:45:53 | extend-hours | -0.295 | -3.07291667 | Indivior PLC Ordinary Shares | |
| INDY | 48.23 | 50.24 | 2 | 2025/04/03 | 16:50:31 | extend-hours | -2.01 | -4.00079618 | iShares S&P India Nifty 50 Index Fund | |
| INGN | 6.93 | 6.83 | 100 | 2025/04/03 | 14:45:47 | open | 0.10 | 1.46412884 | Inogen Inc | |
| INMD | 16.25 | 17.35 | 50 | 2025/04/03 | 16:42:34 | extend-hours | -1.10 | -6.34005764 | InMode Ltd. Ordinary Shares | |
| INNV | 2.865 | 2.87 | 19 | 2025/04/03 | 12:45:54 | open | -0.005 | -0.17421603 | InnovAge Holding Corp. Common Stock | |
| INO | 1.59 | 1.63 | 3 | 2025/04/03 | 16:52:56 | extend-hours | -0.04 | -2.45398773 | Inovio Pharmaceuticals Inc. | |
| INOD | 33.53 | 33.96 | 40 | 2025/04/03 | 16:54:26 | extend-hours | -0.43 | -1.26619552 | Innodata Inc. | |
| INSE | 7.75 | 8.2 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.45 | -5.48780488 | Inspired Entertainment Inc. | |
| INSM | 73.57 | 71.5 | 25 | 2025/04/03 | 15:45:55 | extend-hours | 2.07 | 2.89510490 | Insmed Inc. | |
| INTA | 54.9 | 56.14 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -1.24 | -2.20876380 | Intapp Inc. Common Stock | |
| INTC | 22.3997 | 21.4 | 100 | 2025/04/03 | 16:56:32 | extend-hours | 0.9997 | 4.67149533 | Intel Corp | |
| INTR | 5.655 | 5.54 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.115 | 2.07581227 | Inter & Co. Inc. Class A Common Shares | |
| INTU | 596.31 | 604 | 5 | 2025/04/03 | 16:56:20 | extend-hours | -7.69 | -1.27317881 | Intuit Inc | |
| INTZ | 1.03 | 1.1 | 150 | 2025/04/03 | 16:56:16 | extend-hours | -0.07 | -6.36363636 | Intrusion Inc New | |
| INVA | 18.1 | 17.83 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.27 | 1.51430174 | Innoviva Inc. Common Stock | |
| INVZ | 0.59 | 0.577 | 1,000 | 2025/04/03 | 16:53:13 | extend-hours | 0.013 | 2.25303293 | Innoviz Technologies Ltd. Ordinary shares | |
| INZY | 0.8531 | 0.8682 | 90 | 2025/04/03 | 16:56:05 | extend-hours | -0.0151 | -1.73923059 | Inozyme Pharma Inc. Common Stock | |
| IONS | 28.625 | 28.05 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.575 | 2.04991087 | Ionis Pharmaceuticals Inc. Common Stock | |
| IOVA | 3.2497 | 3.31 | 25,000 | 2025/04/03 | 16:52:44 | extend-hours | -0.0603 | -1.82175227 | Iovance Biotherapeutics Inc. Common Stock | |
| IPA | 0.3551 | 0.37 | 1 | 2025/04/03 | 16:44:51 | extend-hours | -0.0149 | -4.02702703 | IMMUNOPRECISE ANTIBODIES LTD | |
| IPAR | 106.54 | 109.65 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -3.11 | -2.83629731 | Interparfums Inc. Common Stock | |
| IPGP | 55.275 | 60 | 1 | 2025/04/03 | 15:45:51 | open | -4.725 | -7.87500 | IPG Photonics Corporation | |
| IPHA | 1.89 | 1.95 | 22 | 2025/04/03 | 16:43:01 | extend-hours | -0.06 | -3.07692308 | Innate Pharma S.A. ADS | |
| IQ | 2.09 | 2.09 | 1,000 | 2025/04/03 | 16:51:27 | extend-hours | 0.00 | 0 | iQIYI Inc. American Depositary Shares | |
| IRBT | 2.19 | 2.36 | 500 | 2025/04/03 | 16:55:48 | extend-hours | -0.17 | -7.20338983 | iRobot Corporation | |
| IRDM | 25.71 | 26.22 | 51 | 2025/04/03 | 15:45:56 | extend-hours | -0.51 | -1.94508009 | Iridium Communications Inc. | |
| IREN | 6.05 | 6.03 | 25 | 2025/04/03 | 16:54:05 | extend-hours | 0.02 | 0.33167496 | IREN Limited Ordinary Shares | |
| IRON | 45.66 | 46.96 | 8 | 2025/04/03 | 15:45:57 | extend-hours | -1.30 | -2.76831346 | Disc Medicine Inc. Common Stock | |
| IRTC | 102.08 | 103.44 | 33 | 2025/04/03 | 16:42:58 | extend-hours | -1.36 | -1.31477185 | iRhythm Technologies Inc | |
| IRWD | 1.3784 | 1.35 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.0284 | 2.10370370 | Ironwood Pharmaceuticals Inc. - Class A | |
| ISRG | 493.47 | 487.58 | 1 | 2025/04/03 | 16:56:01 | extend-hours | 5.89 | 1.20800689 | Intuitive Surgical Inc. | |
| ITRI | 100.84 | 102.5 | 15,752 | 2025/04/03 | 16:48:34 | extend-hours | -1.66 | -1.61951220 | Itron Inc | |
| ITRN | 34.8 | 35.5 | 100 | 2025/04/03 | 16:52:25 | extend-hours | -0.7 | -1.97183099 | Ituran Location and Control Ltd. | |
| IUSB | 46.1943 | 46.23 | 54 | 2025/04/03 | 15:45:51 | extend-hours | -0.0357 | -0.07722258 | iShares Core Total USD Bond Market ETF | |
| IUSG | 122.16 | 123.68 | 1 | 2025/04/03 | 16:55:00 | extend-hours | -1.52 | -1.22897801 | iShares Core S&P U.S. Growth ETF | |
| IUSV | 88.8699 | 90.42 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -1.5501 | -1.71433311 | iShares Core S&P U.S. Value ETF | |
| IVVD | 0.57 | 0.5678 | 5 | 2025/04/03 | 16:47:08 | extend-hours | 0.0022 | 0.38746037 | Invivyd Inc. Common Stock | |
| IXUS | 68.7899 | 69.22 | 10 | 2025/04/03 | 15:45:56 | extend-hours | -0.4301 | -0.62135221 | iShares Core MSCI Total International Stock ETF | |
| JACK | 26.37 | 25.46 | 1 | 2025/04/03 | 16:47:49 | extend-hours | 0.91 | 3.57423409 | Jack in the Box Inc. | |
| JAKK | 21.45 | 23.13 | 2 | 2025/04/03 | 15:45:58 | extend-hours | -1.68 | -7.26329442 | Jakks Pacific Inc | |
| JAMF | 11.6764 | 12.14 | 84 | 2025/04/03 | 15:45:52 | extend-hours | -0.4636 | -3.81878089 | Jamf Holding Corp. Common Stock | |
| JANX | 27.32 | 26.49 | 10 | 2025/04/03 | 14:45:48 | open | 0.83 | 3.13325783 | Janux Therapeutics Inc. Common Stock | |
| JAZZ | 122.94 | 124.55 | 13 | 2025/04/03 | 16:54:23 | extend-hours | -1.61 | -1.29265355 | Jazz Pharmaceuticals Inc. | |
| JBHT | 135.3 | 146.27 | 1 | 2025/04/03 | 16:42:01 | extend-hours | -10.97 | -7.49982908 | JB Hunt Transport Services Inc | |
| JBLU | 4.18 | 4.65 | 100 | 2025/04/03 | 16:56:23 | extend-hours | -0.47 | -10.10752688 | JetBlue Airways Corp | |
| JD | 39.87 | 39.29 | 1,000 | 2025/04/03 | 16:55:52 | extend-hours | 0.58 | 1.47620260 | JD.com Inc. | |
| JEPQ | 49.35 | 50.125 | 32 | 2025/04/03 | 16:56:28 | extend-hours | -0.775 | -1.54613466 | J.P. Morgan Nasdaq Equity Premium Income ETF | |
| JFBR | 1.06 | 1.08 | 1 | 2025/04/03 | 14:45:39 | open | -0.02 | -1.85185185 | Jeffs' Brands Ltd Ordinary Shares | |
| JG | 10.12 | 10.43 | 400 | 2025/04/03 | 11:56:02 | open | -0.31 | -2.97219559 | Aurora Mobile Limited American Depositary Shares | |
| JJSF | 133.98 | 129.9 | 1 | 2025/04/03 | 15:45:55 | extend-hours | 4.08 | 3.14087760 | J&J Snack Foods Corp | |
| JKHY | 185.14 | 184.08 | 7 | 2025/04/03 | 15:45:58 | extend-hours | 1.06 | 0.57583659 | Henry (Jack) & Associates | |
| JPEF | 61.906 | 61.84 | 40 | 2025/04/03 | 13:31:47 | open | 0.066 | 0.10672704 | JPMorgan Equity Focus ETF | |
| JRVR | 4.055 | 4.04 | 60 | 2025/04/03 | 15:45:56 | extend-hours | 0.015 | 0.37128713 | James River Group Holdings Ltd | |
| JTAI | 4 | 4.05 | 70 | 2025/04/03 | 16:44:59 | extend-hours | -0.05 | -1.23456790 | Jet.AI Inc. Common Stock | |
| JTEK | 64.1797 | 65.34 | 85 | 2025/04/03 | 15:45:55 | extend-hours | -1.1603 | -1.77578818 | JPMorgan U.S. Tech Leaders ETF | |
| JVA | 3.5501 | 3.74 | 99 | 2025/04/03 | 16:55:10 | extend-hours | -0.1899 | -5.07754011 | Coffee Holding Co. Inc. | |
| JYD | 0.4479 | 0.3783 | 23 | 2025/04/03 | 16:56:30 | extend-hours | 0.0696 | 18.39809675 | Jayud Global Logistics Limited Class A Ordinary Shares | |
| KALU | 54.03 | 57.8 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -3.77 | -6.52249135 | Kaiser Aluminum Corporation | |
| KALV | 10.82 | 11.03 | 1 | 2025/04/03 | 16:50:51 | extend-hours | -0.21 | -1.90389846 | KalVista Pharmaceuticals Inc. Common Stock | |
| KBWB | 57.37 | 60.19 | 3 | 2025/04/03 | 16:54:20 | extend-hours | -2.82 | -4.68516365 | Invesco KBW Bank ETF | |
| KBWD | 14.105 | 14.18 | 3 | 2025/04/03 | 14:45:47 | open | -0.075 | -0.52891396 | Invesco KBW High Dividend Yield Financial ETF | |
| KBWY | 16 | 16.38 | 25 | 2025/04/03 | 16:55:46 | extend-hours | -0.38 | -2.31990232 | Invesco KBW Premium Yield Equity REIT ETF | |
| KC | 14.7509 | 13.95 | 500 | 2025/04/03 | 16:50:03 | extend-hours | 0.8009 | 5.74121864 | Kingsoft Cloud Holdings Limited American Depositary Shares | |
| KDP | 35.63 | 35.365 | 1,418,997 | 2025/04/03 | 16:54:03 | extend-hours | 0.265 | 0.74932843 | Keurig Dr Pepper Inc. | |
| KE | 13.875 | 15.35 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -1.475 | -9.60912052 | Kimball Electronics Inc. | |
| KELYA | 12.31 | 12.89 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.58 | -4.49961210 | Kelly Services Inc | |
| KHC | 30.75 | 30.45 | 5 | 2025/04/03 | 16:55:53 | extend-hours | 0.30 | 0.98522167 | The Kraft Heinz Company Common Stock | |
| KIDS | 23.755 | 25.22 | 17 | 2025/04/03 | 15:45:56 | extend-hours | -1.465 | -5.80888184 | OrthoPediatrics Corp. Common Stock | |
| KINS | 17.2634 | 15.96 | 100 | 2025/04/03 | 16:46:24 | extend-hours | 1.3034 | 8.16666667 | Kingstone Companies Inc. | |
| KITT | 1.0596 | 0.9789 | 5 | 2025/04/03 | 16:52:30 | extend-hours | 0.0807 | 8.24394729 | Nauticus Robotics Inc. Common stock | |
| KLAC | 621.82 | 652.21 | 2 | 2025/04/03 | 16:56:18 | extend-hours | -30.39 | -4.65954217 | KLA Corporation Common Stock | |
| KLIC | 29.83 | 32.02 | 68 | 2025/04/03 | 15:45:58 | extend-hours | -2.19 | -6.83947533 | Kulicke & Soffa Industries Inc | |
| KLTO | 0.181 | 0.196 | 1 | 2025/04/03 | 14:14:35 | open | -0.015 | -7.65306122 | Klotho Neurosciences Inc. Common Stock | |
| KLTR | 1.79 | 1.78 | 200 | 2025/04/03 | 15:45:57 | extend-hours | 0.01 | 0.56179775 | Kaltura Inc. Common Stock | |
| KLXE | 3.14 | 3.22 | 100 | 2025/04/03 | 13:31:49 | open | -0.08 | -2.48447205 | KLX Energy Services Holdings Inc. Common Stock | |
| KNSA | 21.6858 | 21.42 | 58 | 2025/04/03 | 15:45:56 | extend-hours | 0.2658 | 1.24089636 | Kiniksa Pharmaceuticals International plc Class A Ordinary Shares | |
| KOD | 2.435 | 2.47 | 3 | 2025/04/03 | 15:45:56 | extend-hours | -0.035 | -1.41700405 | Kodiak Sciences Inc Common Stock | |
| KOPN | 0.8764 | 0.903 | 50 | 2025/04/03 | 16:56:01 | extend-hours | -0.0266 | -2.94573643 | Kopin Corp | |
| KRNT | 16.975 | 18.07 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -1.095 | -6.05976757 | Kornit Digital Ltd. | |
| KRNY | 5.8535 | 6.05 | 28 | 2025/04/03 | 15:45:55 | extend-hours | -0.1965 | -3.24793388 | Kearny Financial Corporation | |
| KROS | 10.275 | 9.75 | 89 | 2025/04/03 | 15:45:57 | extend-hours | 0.525 | 5.38461538 | Keros Therapeutics Inc. Common Stock | |
| KRUS | 47.4999 | 50 | 25 | 2025/04/03 | 15:45:52 | extend-hours | -2.5001 | -5.000200 | Kura Sushi USA Inc. Class A Common Stock | |
| KRYS | 173.57 | 174.37 | 5 | 2025/04/03 | 14:45:47 | open | -0.80 | -0.45879452 | Krystal Biotech Inc. Common Stock | |
| KSPI | 91.79 | 91.47 | 40 | 2025/04/03 | 14:45:41 | open | 0.32 | 0.34984148 | Joint Stock Company Kaspi.kz American Depository Shares | |
| KTOS | 30.97 | 29.71 | 5 | 2025/04/03 | 16:42:47 | extend-hours | 1.26 | 4.24099630 | Kratos Defense & Security Solutions Inc. | |
| KTTA | 1.29 | 1.18 | 40 | 2025/04/03 | 15:45:55 | extend-hours | 0.11 | 9.32203390 | Pasithea Therapeutics Corp. Common Stock | |
| KURA | 6.155 | 6.29 | 10 | 2025/04/03 | 15:45:54 | extend-hours | -0.135 | -2.14626391 | Kura Oncology Inc. | |
| KWE | 0.2304 | 0.2443 | 3 | 2025/04/03 | 16:46:06 | extend-hours | -0.0139 | -5.68972575 | KWESST Micro Systems Inc. Common Stock | |
| KYMR | 24.7035 | 24.64 | 5 | 2025/04/03 | 14:45:41 | open | 0.0635 | 0.25771104 | Kymera Therapeutics Inc. Common Stock | |
| LAB | 1.07 | 1.08 | 200 | 2025/04/03 | 15:45:49 | open | -0.01 | -0.92592593 | Standard BioTools Inc. Common Stock | |
| LAES | 2.555 | 2.53 | 1 | 2025/04/03 | 16:56:24 | extend-hours | 0.025 | 0.98814229 | SEALSQ Corp Ordinary Shares | |
| LAMR | 109.74 | 113.42 | 3 | 2025/04/03 | 15:45:55 | extend-hours | -3.68 | -3.24457768 | Lamar Advertising Co | |
| LANC | 174.57 | 170.87 | 2 | 2025/04/03 | 14:14:41 | open | 3.70 | 2.16538889 | Lancaster Colony Corp | |
| LAND | 10.71 | 10.25 | 1 | 2025/04/03 | 16:46:59 | extend-hours | 0.46 | 4.48780488 | Gladstone Land Corporation | |
| LASR | 7.0852 | 7.53 | 120 | 2025/04/03 | 15:45:57 | extend-hours | -0.4448 | -5.90703851 | nLIGHT Inc. Common Stock | |
| LAUR | 20.4059 | 20.3 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.1059 | 0.52167488 | Laureate Education Inc. Common Stock | |
| LAZR | 4.94 | 4.85 | 10 | 2025/04/03 | 16:54:41 | extend-hours | 0.09 | 1.85567010 | Luminar Technologies Inc. Class A Common Stock | |
| LBRDA | 84.1 | 83.93 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.17 | 0.20254974 | Liberty Broadband Corporation Class A | |
| LBRDK | 85.06 | 85.37 | 200 | 2025/04/03 | 15:45:58 | extend-hours | -0.31 | -0.36312522 | Liberty Broadband Corporation Class C | |
| LBTYA | 11.015 | 11.36 | 25 | 2025/04/03 | 15:45:54 | extend-hours | -0.345 | -3.03697183 | Liberty Global Ltd. Class A Common Shares | |
| LBTYK | 11.51 | 11.79 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.28 | -2.37489398 | Liberty Global Ltd. Class C Common Shares | |
| LCID | 2.345 | 2.24 | 1 | 2025/04/03 | 16:55:54 | extend-hours | 0.105 | 4.687500 | Lucid Group Inc. Common Stock | |
| LECO | 180.8333 | 185.35 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -4.5167 | -2.43684920 | Lincoln Electric Holdings Inc | |
| LEGH | 23.695 | 24.2 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.505 | -2.08677686 | Legacy Housing Corporation Common Stock | |
| LEGN | 32.75 | 33.03 | 1,500 | 2025/04/03 | 16:48:57 | extend-hours | -0.28 | -0.84771420 | Legend Biotech Corporation American Depositary Shares | |
| LESL | 0.6315 | 0.66 | 20 | 2025/04/03 | 16:56:00 | extend-hours | -0.0285 | -4.31818182 | Leslie's Inc. Common Stock | |
| LFCR | 6.3 | 6.82 | 219 | 2025/04/03 | 16:55:20 | extend-hours | -0.52 | -7.62463343 | Lifecore Biomedical Inc. Common Stock | |
| LFMD | 5.24 | 5.18 | 100 | 2025/04/03 | 16:46:49 | extend-hours | 0.06 | 1.15830116 | LifeMD Inc. Common Stock | |
| LFST | 6.765 | 6.49 | 10 | 2025/04/03 | 15:45:58 | extend-hours | 0.275 | 4.23728814 | LifeStance Health Group Inc. Common Stock | |
| LFUS | 163.44 | 188.59 | 21 | 2025/04/03 | 15:45:55 | extend-hours | -25.15 | -13.33580784 | Littelfuse Inc | |
| LFWD | 1.66 | 1.63 | 2 | 2025/04/03 | 14:45:47 | open | 0.03 | 1.84049080 | Lifeward Ltd. Ordinary Shares | |
| LGCB | 0.1351 | 0.1346 | 1 | 2025/04/03 | 16:56:28 | extend-hours | 0.0005 | 0.37147103 | Linkage Global Inc Class A Ordinary Shares | |
| LGHL | 3.09 | 3.45 | 100 | 2025/04/03 | 09:42:11 | open | -0.36 | -10.43478261 | Lion Group Holding Ltd. American Depositary Share | |
| LGIH | 62.86 | 65.35 | 3 | 2025/04/03 | 16:40:34 | extend-hours | -2.49 | -3.81025249 | LGI Homes Inc. | |
| LGMK | 0.0166 | 0.0172 | 2 | 2025/04/03 | 16:56:31 | extend-hours | -0.0006 | -3.48837209 | LogicMark Inc. Common Stock (NV) | |
| LGND | 103.8029 | 103.16 | 1 | 2025/04/03 | 15:45:51 | open | 0.6429 | 0.62320667 | Ligand Pharmaceuticals Inc. | |
| LGTY | 14.27 | 14.27 | 100 | 2025/04/03 | 16:50:39 | extend-hours | 0.00 | 0 | Logility Supply Chain Solutions Inc. Common Stock | |
| LI | 24.7702 | 24.77 | 1 | 2025/04/03 | 16:51:57 | extend-hours | 0.0002 | 0.00080743 | Li Auto Inc. American Depositary Shares | |
| LICN | 3.65 | 4 | 1 | 2025/04/03 | 16:53:40 | extend-hours | -0.35 | -8.7500 | Lichen China Limited Class A Ordinary Shares | |
| LIF | 36.7 | 37.22 | 10 | 2025/04/03 | 15:45:55 | extend-hours | -0.52 | -1.39709833 | Life360 Inc. Common Stock | |
| LILAK | 6.0054 | 6.12 | 31 | 2025/04/03 | 15:45:57 | extend-hours | -0.1146 | -1.87254902 | Liberty Latin America Ltd. Class C Common Stock | |
| LIN | 463.55 | 466.56 | 10 | 2025/04/03 | 16:53:31 | extend-hours | -3.01 | -0.64514746 | Linde plc Ordinary Share | |
| LINC | 15.77 | 16.25 | 4 | 2025/04/03 | 15:45:51 | open | -0.48 | -2.95384615 | Lincoln Educational Services | |
| LIND | 8.69 | 8.99 | 76 | 2025/04/03 | 15:45:53 | extend-hours | -0.30 | -3.33704116 | Lindblad Expeditions Holdings Inc. Common Stock | |
| LINE | 56.3804 | 57.79 | 24 | 2025/04/03 | 15:45:57 | extend-hours | -1.4096 | -2.43917633 | Lineage Inc. Common Stock | |
| LITE | 53.93 | 61.4 | 1 | 2025/04/03 | 16:54:24 | extend-hours | -7.47 | -12.16612378 | Lumentum Holdings Inc. Common Stock | |
| LITM | 0.4588 | 0.501 | 2,248 | 2025/04/03 | 16:55:28 | extend-hours | -0.0422 | -8.42315369 | Snow Lake Resources Ltd. Common Shares | |
| LIVN | 37.78 | 38.28 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.50 | -1.30616510 | LivaNova PLC Ordinary Shares | |
| LKFN | 56.32 | 56.93 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -0.61 | -1.07149131 | Lakeland Financial Corp | |
| LKQ | 41.7 | 43.38 | 5 | 2025/04/03 | 16:41:26 | extend-hours | -1.68 | -3.87275242 | LKQ Corporation | |
| LLYVA | 66.54 | 67.24 | 3 | 2025/04/03 | 14:14:41 | open | -0.70 | -1.04104700 | Liberty Media Corporation Series A Liberty Live Common Stock | |
| LMAT | 82.2627 | 83.23 | 18 | 2025/04/03 | 15:45:50 | open | -0.9673 | -1.16220113 | LeMaitre Vascular Inc. | |
| LMB | 73.165 | 70.91 | 6 | 2025/04/03 | 15:45:55 | extend-hours | 2.255 | 3.18008743 | Limbach Holdings Inc Common Stock | |
| LNT | 63.76 | 65.1 | 1 | 2025/04/03 | 16:50:33 | extend-hours | -1.34 | -2.05837174 | Alliant Energy Corporation Common Stock | |
| LNTH | 97.9 | 95.1 | 29 | 2025/04/03 | 15:45:57 | extend-hours | 2.8 | 2.94426919 | Lantheus Holdings Inc | |
| LNW | 85.6 | 86.02 | 2 | 2025/04/03 | 16:53:05 | extend-hours | -0.42 | -0.48825854 | Light & Wonder Inc. Common Stock | |
| LNZA | 0.2478 | 0.259 | 200 | 2025/04/03 | 16:56:27 | extend-hours | -0.0112 | -4.32432432 | LanzaTech Global Inc. Common Stock | |
| LOCO | 9.96 | 10.12 | 42 | 2025/04/03 | 15:45:57 | extend-hours | -0.16 | -1.58102767 | El Pollo Loco Holdings Inc. | |
| LOGC | 6.85 | 6.82 | 5 | 2025/04/03 | 15:45:49 | open | 0.03 | 0.43988270 | ContextLogic Inc. Class A Common Stock | |
| LOGI | 71.63 | 74.65 | 1 | 2025/04/03 | 16:47:57 | extend-hours | -3.02 | -4.04554588 | Logitech International SA | |
| LOPE | 174.77 | 174.84 | 25 | 2025/04/03 | 15:45:58 | extend-hours | -0.07 | -0.04003660 | Grand Canyon Education Inc | |
| LOVE | 16.24 | 16.37 | 1 | 2025/04/03 | 16:52:10 | extend-hours | -0.13 | -0.79413561 | The Lovesac Company Common Stock | |
| LPLA | 313.42 | 315.82 | 67 | 2025/04/03 | 16:40:43 | extend-hours | -2.40 | -0.75992654 | LPL Financial Holdings Inc. | |
| LPRO | 1.16 | 1.15 | 300 | 2025/04/03 | 16:41:22 | extend-hours | 0.01 | 0.86956522 | Open Lending Corporation Common Stock | |
| LPSN | 0.7401 | 0.785 | 49 | 2025/04/03 | 16:41:43 | extend-hours | -0.0449 | -5.71974522 | LivePerson Inc | |
| LQDA | 14.18 | 14.02 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.16 | 1.14122682 | Liquidia Corporation Common Stock | |
| LQDT | 30.8175 | 29.62 | 50 | 2025/04/03 | 15:45:57 | extend-hours | 1.1975 | 4.04287643 | Liquidity Services Inc. | |
| LRCX | 65.1 | 70.22 | 41 | 2025/04/03 | 16:56:19 | extend-hours | -5.12 | -7.29136998 | Lam Research Corp | |
| LRHC | 0.1836 | 0.1814 | 100 | 2025/04/03 | 16:42:32 | extend-hours | 0.0022 | 1.21278942 | La Rosa Holding Corp. Common Stock | |
| LRMR | 2.0184 | 2.08 | 2 | 2025/04/03 | 16:46:53 | extend-hours | -0.0616 | -2.96153846 | Larimar Therapeutics Inc. Common Stock | |
| LSCC | 43.36 | 47.95 | 40 | 2025/04/03 | 16:46:38 | extend-hours | -4.59 | -9.57247132 | Lattice Semiconductor Corp | |
| LSE | 5.1795 | 5.21 | 1 | 2025/04/03 | 16:51:07 | extend-hours | -0.0305 | -0.58541267 | Leishen Energy Holding Co. Ltd. Ordinary Shares | |
| LSEA | 5.74 | 6.16 | 83 | 2025/04/03 | 15:45:51 | open | -0.42 | -6.81818182 | Landsea Homes Corporation Common Stock | |
| LSTR | 138.42 | 146.66 | 23 | 2025/04/03 | 15:45:58 | extend-hours | -8.24 | -5.61843720 | Landstar System Inc | |
| LTBR | 7.32 | 7.11 | 4 | 2025/04/03 | 16:44:58 | extend-hours | 0.21 | 2.95358650 | Lightbridge Corp. | |
| LTRX | 2.1705 | 2.37 | 54 | 2025/04/03 | 15:45:57 | extend-hours | -0.1995 | -8.41772152 | Lantronix Inc | |
| LULU | 348.1987 | 243.98 | 27 | 2025/04/03 | 16:56:24 | extend-hours | 104.2187 | 42.71608329 | lululemon athletica inc. | |
| LUNG | 6.78 | 6.53 | 37 | 2025/04/03 | 15:45:52 | extend-hours | 0.25 | 3.82848392 | Pulmonx Corporation Common Stock | |
| LUNR | 7.53 | 7.6 | 10 | 2025/04/03 | 16:56:26 | extend-hours | -0.07 | -0.92105263 | Intuitive Machines Inc. Class A Common Stock | |
| LWLG | 0.8999 | 0.99 | 50 | 2025/04/03 | 16:54:45 | extend-hours | -0.0901 | -9.10101010 | Lightwave Logic Inc. Common Stock | |
| LX | 9.805 | 9.86 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -0.055 | -0.55780933 | LexinFintech Holdings Ltd. American Depositary Shares | |
| LXEH | 22.5 | 24.9 | 1,000 | 2025/04/03 | 16:55:42 | extend-hours | -2.4 | -9.63855422 | Lixiang Education Holding Co. Ltd. American Depositary Shares | |
| LXRX | 0.45 | 0.479 | 509 | 2025/04/03 | 16:56:29 | extend-hours | -0.029 | -6.05427975 | Lexicon Pharmaceuticals Inc. | |
| LYEL | 0.463 | 0.491 | 100 | 2025/04/03 | 16:55:01 | extend-hours | -0.028 | -5.70264766 | Lyell Immunopharma Inc. Common Stock | |
| LYFT | 11.44 | 11.91 | 100 | 2025/04/03 | 16:56:03 | extend-hours | -0.47 | -3.94626364 | Lyft Inc. Class A Common Stock | |
| LYRA | 0.1159 | 0.11 | 1 | 2025/04/03 | 16:48:18 | extend-hours | 0.0059 | 5.36363636 | Lyra Therapeutics Inc. Common Stock | |
| LYTS | 16.49 | 16.65 | 3 | 2025/04/03 | 14:45:42 | open | -0.16 | -0.96096096 | LSI Industries Inc | |
| LZ | 8.1986 | 8.34 | 7 | 2025/04/03 | 15:45:57 | extend-hours | -0.1414 | -1.69544365 | LegalZoom.com Inc. Common Stock | |
| MANH | 161.78 | 170.53 | 13 | 2025/04/03 | 15:45:53 | extend-hours | -8.75 | -5.13106198 | Manhattan Associates Inc | |
| MAPS | 1.09 | 1.1 | 3,609 | 2025/04/03 | 16:41:18 | extend-hours | -0.01 | -0.90909091 | WM Technology Inc. Class A Common Stock | |
| MAR | 223.3 | 230.39 | 11 | 2025/04/03 | 16:55:21 | extend-hours | -7.09 | -3.07739051 | Marriot International Class A Common Stock | |
| MARA | 11.23 | 11.35 | 1 | 2025/04/03 | 16:56:13 | extend-hours | -0.12 | -1.05726872 | MARA Holdings Inc. Common Stock | |
| MASI | 153.26 | 163 | 29 | 2025/04/03 | 15:45:56 | extend-hours | -9.74 | -5.97546012 | Masimo Corporation | |
| MASS | 3.4701 | 3.67 | 40 | 2025/04/03 | 16:46:16 | extend-hours | -0.1999 | -5.44686649 | 908 Devices Inc. Common Stock | |
| MAT | 16.78 | 18.57 | 25 | 2025/04/03 | 16:46:02 | extend-hours | -1.79 | -9.63920302 | Mattel Inc. | |
| MATW | 20.69 | 21.78 | 1 | 2025/04/03 | 15:45:51 | open | -1.09 | -5.00459137 | Matthews International Corp | |
| MAXN | 2.8 | 2.95 | 1 | 2025/04/03 | 16:45:30 | extend-hours | -0.15 | -5.08474576 | Maxeon Solar Technologies Ltd. Ordinary Shares | |
| MAZE | 9.3512 | 10.2 | 1 | 2025/04/03 | 14:45:49 | open | -0.8488 | -8.32156863 | Maze Therapeutics Inc. Common Stock | |
| MBB | 94.17 | 94.34 | 2 | 2025/04/03 | 15:45:58 | extend-hours | -0.17 | -0.18019928 | iShares MBS ETF | |
| MBIN | 33.8637 | 35.86 | 1 | 2025/04/03 | 15:45:50 | open | -1.9963 | -5.56692694 | Merchants Bancorp Common Stock | |
| MBLY | 14.19 | 13.94 | 2 | 2025/04/03 | 16:53:34 | extend-hours | 0.25 | 1.79340029 | Mobileye Global Inc. Class A Common Stock | |
| MBOT | 1.57 | 1.59 | 54 | 2025/04/03 | 16:56:15 | extend-hours | -0.02 | -1.25786164 | Microbot Medical Inc. Common Stock | |
| MBRX | 0.8687 | 0.92 | 1 | 2025/04/03 | 16:47:25 | extend-hours | -0.0513 | -5.57608696 | Moleculin Biotech Inc. | |
| MBUU | 29.26 | 29.9 | 50 | 2025/04/03 | 16:51:10 | extend-hours | -0.64 | -2.14046823 | Malibu Boats Inc. Class A | |
| MCHI | 54.12 | 53.11 | 10 | 2025/04/03 | 16:54:15 | extend-hours | 1.01 | 1.90171342 | iShares MSCI China ETF | |
| MCHP | 40.7 | 46.8 | 1 | 2025/04/03 | 16:56:29 | extend-hours | -6.1 | -13.03418803 | Microchip Technology Inc | |
| MCRI | 75.12 | 78.7 | 1 | 2025/04/03 | 15:27:47 | open | -3.58 | -4.54891995 | Monarch Casino & Resort Inc | |
| MCW | 7.4673 | 7.5 | 400 | 2025/04/03 | 15:45:57 | extend-hours | -0.0327 | -0.43600 | Mister Car Wash Inc. | |
| MDAI | 1.2296 | 1.24 | 30 | 2025/04/03 | 09:42:15 | open | -0.0104 | -0.83870968 | Spectral AI Inc. Class A Common Stock | |
| MDB | 163.39 | 170.42 | 40 | 2025/04/03 | 16:55:21 | extend-hours | -7.03 | -4.12510269 | MongoDB Inc. Class A | |
| MDGL | 329.2 | 321.19 | 10 | 2025/04/03 | 15:45:55 | extend-hours | 8.01 | 2.49385099 | Madrigal Pharmaceuticals Inc. Common Stock | |
| MDLZ | 67.38 | 67.69 | 2 | 2025/04/03 | 16:54:50 | extend-hours | -0.31 | -0.45797016 | Mondelez International Inc. Class A | |
| MDXG | 7.335 | 7.43 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.095 | -1.27860027 | MiMedx Group Inc | |
| MEDP | 306.7862 | 303 | 1 | 2025/04/03 | 14:45:50 | open | 3.7862 | 1.24957096 | Medpace Holdings Inc. Common Stock | |
| MELI | 1,938 | 1870.81 | 1 | 2025/04/03 | 16:55:49 | extend-hours | 67.19 | 3.59149246 | Mercado Libre Inc | |
| MEOH | 31.081609 | 33.01 | 23,737 | 2025/04/03 | 16:43:18 | extend-hours | -1.928391 | -5.84183884 | Methanex Corp | |
| MERC | 5.2308 | 5.69 | 5 | 2025/04/03 | 15:45:57 | extend-hours | -0.4592 | -8.07029877 | Mercer International Inc | |
| MESO | 11.53 | 11.53 | 1 | 2025/04/03 | 15:27:47 | open | 0.00 | 0 | Mesoblast Limited American Depositary Shares | |
| META | 531.5 | 546.22 | 1 | 2025/04/03 | 16:56:32 | extend-hours | -14.72 | -2.69488484 | Meta Platforms Inc. Class A Common Stock | |
| METC | 7.75 | 8 | 148 | 2025/04/03 | 14:45:42 | open | -0.25 | -3.12500 | Ramaco Resources Inc. Class A Common Stock | |
| METD | 21.2805 | 20.8 | 1 | 2025/04/03 | 16:55:48 | extend-hours | 0.4805 | 2.31009615 | Direxion Daily META Bear 1X Shares | |
| METU | 25.59 | 27.16 | 50 | 2025/04/03 | 16:56:15 | extend-hours | -1.57 | -5.78055965 | Direxion Daily META Bull 2X Shares | |
| MFIC | 12.535 | 12.6 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.065 | -0.51587302 | MidCap Financial Investment Corporation Common Stock | |
| MGEE | 92.4686 | 92.48 | 2 | 2025/04/03 | 15:45:55 | extend-hours | -0.0114 | -0.01232699 | MGE Energy Inc | |
| MGNI | 9.7 | 10.65 | 15 | 2025/04/03 | 16:55:14 | extend-hours | -0.95 | -8.92018779 | Magnite Inc. Common Stock | |
| MGNX | 1.16 | 1.18 | 187 | 2025/04/03 | 16:50:27 | extend-hours | -0.02 | -1.69491525 | MacroGenics Inc. | |
| MGPI | 26.9683 | 28.04 | 10 | 2025/04/03 | 15:45:54 | extend-hours | -1.0717 | -3.82203994 | MGP Ingredients Inc | |
| MGRC | 107.6 | 109.04 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -1.44 | -1.32061629 | Mcgrath Rentcorp | |
| MGTX | 6.095 | 6.13 | 100 | 2025/04/03 | 15:45:53 | extend-hours | -0.035 | -0.57096248 | MeiraGTx Holdings plc Ordinary Shares | |
| MHLD | 0.5666 | 0.57 | 77 | 2025/04/03 | 14:14:40 | open | -0.0034 | -0.59649123 | Maiden Hldgs Ltd | |
| MIDD | 141.88 | 147.8 | 15 | 2025/04/03 | 16:47:32 | extend-hours | -5.92 | -4.00541272 | Middleby Corp | |
| MIRM | 43.675 | 44.86 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -1.185 | -2.64155149 | Mirum Pharmaceuticals Inc. Common Stock | |
| MIST | 0.7379 | 0.7729 | 100 | 2025/04/03 | 13:31:51 | open | -0.0350 | -4.52839953 | Milestone Pharmaceuticals Inc. Common Shares | |
| MITK | 7.775 | 8.02 | 100 | 2025/04/03 | 15:45:49 | open | -0.245 | -3.05486284 | Mitek Systems Inc. | |
| MKSI | 65.1 | 76.66 | 2 | 2025/04/03 | 16:56:13 | extend-hours | -11.56 | -15.07957214 | MKS Instruments Inc | |
| MKTX | 215.35 | 214.35 | 9 | 2025/04/03 | 15:45:56 | extend-hours | 1.00 | 0.46652671 | MarketAxess Holdings Inc. | |
| MLAB | 108.159 | 113.05 | 1 | 2025/04/03 | 15:45:50 | open | -4.891 | -4.32640425 | Mesa Laboratories Inc | |
| MLCO | 5.365 | 5.3 | 15 | 2025/04/03 | 15:45:54 | extend-hours | 0.065 | 1.22641509 | Melco Resorts & Entertainment Limited American Depositary Shares | |
| MLGO | 18.45 | 15.505 | 5 | 2025/04/03 | 16:56:27 | extend-hours | 2.945 | 18.99387294 | MicroAlgo Inc. Ordinary Shares | |
| MLKN | 17.72 | 18.34 | 13 | 2025/04/03 | 16:44:31 | extend-hours | -0.62 | -3.38058888 | MillerKnoll Inc. Common Stock | |
| MLTX | 38.555 | 36 | 42 | 2025/04/03 | 15:45:56 | extend-hours | 2.555 | 7.09722222 | MoonLake Immunotherapeutics Class A Ordinary Shares | |
| MLYS | 13.71 | 13.6 | 6 | 2025/04/03 | 15:45:58 | extend-hours | 0.11 | 0.80882353 | Mineralys Therapeutics Inc. Common Stock | |
| MMSI | 105.91 | 103.73 | 1 | 2025/04/03 | 16:42:54 | extend-hours | 2.18 | 2.10160995 | Merit Medical Systems Inc | |
| MMYT | 95.24 | 99.15 | 58 | 2025/04/03 | 16:54:54 | extend-hours | -3.91 | -3.94351992 | MakeMyTrip Limited | |
| MNDY | 233.38 | 251 | 1 | 2025/04/03 | 16:50:33 | extend-hours | -17.62 | -7.01992032 | monday.com Ltd. Ordinary Shares | |
| MNKD | 4.8795 | 4.92 | 10 | 2025/04/03 | 16:56:05 | extend-hours | -0.0405 | -0.82317073 | Mannkind Corporation | |
| MNMD | 5.65 | 5.62 | 1 | 2025/04/03 | 16:51:57 | extend-hours | 0.03 | 0.53380783 | Mind Medicine (MindMed) Inc. Common Shares | |
| MNRO | 14.37 | 14.46 | 26 | 2025/04/03 | 15:45:55 | extend-hours | -0.09 | -0.62240664 | Monro Inc. Common Stock | |
| MNST | 59.84 | 58.77 | 1 | 2025/04/03 | 16:53:20 | extend-hours | 1.07 | 1.82065680 | Monster Beverage Corporation | |
| MOMO | 6.124894 | 6.165 | 1 | 2025/04/03 | 15:45:50 | open | -0.040106 | -0.65054339 | Hello Group Inc. American Depositary Shares | |
| MORN | 291.28 | 293.95 | 25 | 2025/04/03 | 15:45:57 | extend-hours | -2.67 | -0.90831774 | Morningstar Inc. | |
| MPWR | 503.89 | 552.95 | 4 | 2025/04/03 | 16:56:18 | extend-hours | -49.06 | -8.87241161 | Monolithic Power Systems Inc. | |
| MQ | 3.965 | 4.01 | 7 | 2025/04/03 | 15:45:57 | extend-hours | -0.045 | -1.12219451 | Marqeta Inc. Class A Common Stock | |
| MRBK | 13.22 | 13.99 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -0.77 | -5.50393138 | Meridian Corporation | |
| MRCY | 44.73 | 42.98 | 89 | 2025/04/03 | 15:45:58 | extend-hours | 1.75 | 4.07166124 | Mercury Systems Inc. | |
| MREO | 2.235 | 2.25 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.015 | -0.66666667 | Mereo BioPharma Group plc American Depositary Shares | |
| MRM | 0.6254 | 0.4 | 68 | 2025/04/03 | 16:56:30 | extend-hours | 0.2254 | 56.3500 | MEDIROM Healthcare Technologies Inc. American Depositary Share | |
| MRNA | 25.7 | 26.66 | 55 | 2025/04/03 | 16:56:30 | extend-hours | -0.96 | -3.60090023 | Moderna Inc. Common Stock | |
| MRSN | 0.318 | 0.32 | 1 | 2025/04/03 | 16:52:51 | extend-hours | -0.002 | -0.62500 | Mersana Therapeutics Inc. Common Stock | |
| MRTN | 13.195 | 13.45 | 68 | 2025/04/03 | 15:45:57 | extend-hours | -0.255 | -1.89591078 | Marten Transport Ltd | |
| MRUS | 41.735 | 41.61 | 100 | 2025/04/03 | 15:45:58 | extend-hours | 0.125 | 0.30040856 | Merus N.V. Common Shares | |
| MRVI | 2.11 | 2.14 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.03 | -1.40186916 | Maravai LifeSciences Holdings Inc. Class A Common Stock | |
| MRVL | 55.68 | 58.635 | 1 | 2025/04/03 | 16:56:32 | extend-hours | -2.955 | -5.03965208 | Marvell Technology Inc. Common Stock | |
| MRX | 37.07 | 37.14 | 1 | 2025/04/03 | 16:49:39 | extend-hours | -0.07 | -0.18847604 | Marex Group plc Ordinary Shares | |
| MSBI | 16.26 | 17.1 | 45 | 2025/04/03 | 13:31:52 | open | -0.84 | -4.91228070 | Midland States Bancorp Inc. Common Stock | |
| MSEX | 66.105 | 62.76 | 2 | 2025/04/03 | 15:45:53 | extend-hours | 3.345 | 5.32982792 | Middlesex Water Co | |
| MSFL | 17.51 | 17.74 | 50 | 2025/04/03 | 16:54:52 | extend-hours | -0.23 | -1.29650507 | GraniteShares 2x Long MSFT Daily ETF | |
| MSFT | 371.81 | 374.785 | 10 | 2025/04/03 | 16:56:31 | extend-hours | -2.975 | -0.79378844 | Microsoft Corp | |
| MSFU | 29.28 | 29.8 | 25 | 2025/04/03 | 16:55:34 | extend-hours | -0.52 | -1.74496644 | Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares | |
| MSPR | 1.41 | 1.37 | 100 | 2025/04/03 | 15:29:24 | open | 0.04 | 2.91970803 | MSP Recovery Inc. Class A Common Stock | |
| MSPRW | 0.0031 | 0.0028 | 1 | 2025/04/03 | 11:56:11 | open | 0.0003 | 10.71428571 | MSP Recovery Inc. Warrant | |
| MSTR | 282.65 | 286.75 | 1 | 2025/04/03 | 16:56:25 | extend-hours | -4.10 | -1.42981691 | MicroStrategy Inc | |
| MSTX | 24.35 | 25.23 | 459 | 2025/04/03 | 16:56:26 | extend-hours | -0.88 | -3.48791122 | Tidal Trust II Defiance Daily Target 2x Long MSTR ETF | |
| MTCH | 29.99 | 30.33 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -0.34 | -1.12100231 | Match Group Inc | |
| MTEX | 7.7 | 8.2 | 35 | 2025/04/03 | 16:49:33 | extend-hours | -0.5 | -6.09756098 | Mannatech Inc. | |
| MTSI | 90 | 96.66 | 1 | 2025/04/03 | 16:48:33 | extend-hours | -6.66 | -6.89013035 | MACOM Technology Solutions Holdings Inc | |
| MTSR | 20.8 | 21.71 | 10 | 2025/04/03 | 15:45:53 | extend-hours | -0.91 | -4.19161677 | Metsera Inc. Common Stock | |
| MU | 74.5493 | 82.915 | 5 | 2025/04/03 | 16:56:31 | extend-hours | -8.3657 | -10.08948924 | Micron Technology Inc. | |
| MULL | 9.0389 | 11.58 | 10 | 2025/04/03 | 16:48:40 | extend-hours | -2.5411 | -21.94386874 | GraniteShares 2x Long MU Daily ETF | |
| MULN | 0.084 | 0.0948 | 100 | 2025/04/03 | 16:56:31 | extend-hours | -0.0108 | -11.39240506 | Mullen Automotive Inc. Common Stock | |
| MUU | 10.09 | 12.95 | 11 | 2025/04/03 | 16:52:19 | extend-hours | -2.86 | -22.08494208 | Direxion Daily MU Bull 2X Shares | |
| MVIS | 1.1693 | 1.15 | 71 | 2025/04/03 | 16:55:00 | extend-hours | 0.0193 | 1.67826087 | Microvision Inc | |
| MVST | 1.78 | 1.555 | 10 | 2025/04/03 | 16:53:17 | extend-hours | 0.225 | 14.46945338 | Microvast Holdings Inc. Common Stock | |
| MXCT | 2.615 | 2.68 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -0.065 | -2.42537313 | MaxCyte Inc. Common Stock | |
| MXL | 10.3199 | 11.22 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -0.9001 | -8.02228164 | MaxLinear Inc. Common Stock | |
| MYGN | 8.34 | 8.46 | 200 | 2025/04/03 | 15:45:55 | extend-hours | -0.12 | -1.41843972 | Myriad Genetics Inc | |
| MYRG | 111.55 | 111.73 | 6 | 2025/04/03 | 14:45:45 | open | -0.18 | -0.16110266 | MYR Group Inc. | |
| MYSZ | 1.2483 | 1.25 | 395 | 2025/04/03 | 16:52:35 | extend-hours | -0.0017 | -0.13600 | My Size Inc | |
| NAAS | 0.599 | 0.67 | 18 | 2025/04/03 | 16:49:38 | extend-hours | -0.071 | -10.59701493 | NaaS Technology Inc. American Depositary Shares | |
| NAMS | 17.985 | 17.75 | 100 | 2025/04/03 | 15:45:54 | extend-hours | 0.235 | 1.32394366 | NewAmsterdam Pharma Company N.V. Ordinary Shares | |
| NAOV | 2.32 | 2.5 | 1 | 2025/04/03 | 16:55:01 | extend-hours | -0.18 | -7.200 | NanoVibronix Inc. Common Stock | |
| NAVI | 11.9001 | 12.54 | 57 | 2025/04/03 | 15:45:57 | extend-hours | -0.6399 | -5.10287081 | Navient Corporation | |
| NB | 2.1478 | 1.94 | 400 | 2025/04/03 | 16:41:03 | extend-hours | 0.2078 | 10.71134021 | NioCorp Developments Ltd. Common Stock | |
| NBBK | 16.523 | 17.5 | 29 | 2025/04/03 | 15:45:57 | extend-hours | -0.977 | -5.58285714 | NB Bancorp Inc. Common Stock | |
| NBIS | 21.8 | 21.6 | 1 | 2025/04/03 | 16:56:31 | extend-hours | 0.2 | 0.92592593 | Nebius Group N.V. Class A Ordinary Shares | |
| NBIX | 103.1804 | 105.32 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -2.1396 | -2.03152298 | Neurocrine Biosciences Inc | |
| NBN | 83.97 | 87.12 | 1 | 2025/04/03 | 16:53:40 | extend-hours | -3.15 | -3.61570248 | Northeast Bank Common Stock | |
| NCMI | 5.945 | 5.69 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.255 | 4.48154657 | National CineMedia Inc. | |
| NCNO | 21.99 | 21.62 | 1 | 2025/04/03 | 16:51:32 | extend-hours | 0.37 | 1.71137835 | nCino Inc. Common Stock | |
| NDAQ | 73.715 | 74.94 | 2 | 2025/04/03 | 16:56:08 | extend-hours | -1.225 | -1.63464105 | Nasdaq Inc. Common Stock | |
| NDSN | 187.09 | 196.64 | 12 | 2025/04/03 | 15:45:55 | extend-hours | -9.55 | -4.85659072 | Nordson Corp | |
| NEGG | 0.2233 | 0.2488 | 1,887 | 2025/04/03 | 16:52:44 | extend-hours | -0.0255 | -10.24919614 | Newegg Commerce Inc. Common Shares | |
| NEHC | 0.945 | 1 | 25 | 2025/04/03 | 16:49:22 | extend-hours | -0.055 | -5.500 | New Era Helium Inc Common Stock | |
| NEO | 8.7537 | 9 | 30 | 2025/04/03 | 15:45:57 | extend-hours | -0.2463 | -2.73666667 | NeoGenomics Inc. | |
| NEOG | 7.97 | 8.39 | 10 | 2025/04/03 | 16:43:10 | extend-hours | -0.42 | -5.00595948 | Neogen Corp | |
| NEON | 7.92 | 8.33 | 13 | 2025/04/03 | 15:45:50 | open | -0.41 | -4.92196879 | Neonode Inc. Common Stock | |
| NEOV | 2.13 | 2.01 | 1 | 2025/04/03 | 16:46:08 | extend-hours | 0.12 | 5.97014925 | NeoVolta Inc. Common Stock | |
| NESR | 7.035 | 7.48 | 14 | 2025/04/03 | 15:45:49 | open | -0.445 | -5.94919786 | National Energy Services Reunited Corp. Ordinary Shares | |
| NEWT | 11.2545 | 11.75 | 2 | 2025/04/03 | 15:45:55 | extend-hours | -0.4955 | -4.21702128 | NewtekOne Inc. Common Stock | |
| NEXN | 8.3612 | 8.55 | 10 | 2025/04/03 | 15:45:50 | open | -0.1888 | -2.20818713 | Nexxen International Ltd. American Depository Shares | |
| NEXT | 7.3443 | 7.4 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -0.0557 | -0.75270270 | NextDecade Corporation Common Stock | |
| NFE | 7.05 | 7.84 | 145 | 2025/04/03 | 16:52:55 | extend-hours | -0.79 | -10.07653061 | New Fortress Energy Inc. Class A Common Stock | |
| NFLX | 914 | 901.8 | 10 | 2025/04/03 | 16:56:32 | extend-hours | 12.2 | 1.35284986 | NetFlix Inc | |
| NFXL | 36.42 | 35.23 | 5 | 2025/04/03 | 16:42:19 | extend-hours | 1.19 | 3.37780301 | Direxion Daily NFLX Bull 2X Shares | |
| NFXS | 18.16 | 18.73 | 100 | 2025/04/03 | 12:45:57 | open | -0.57 | -3.04324613 | Direxion Daily NFLX Bear 1X Shares | |
| NICE | 150.84 | 151.88 | 7 | 2025/04/03 | 15:45:58 | extend-hours | -1.04 | -0.68475112 | NICE Ltd | |
| NIU | 3.855 | 3.82 | 10 | 2025/04/03 | 14:45:49 | open | 0.035 | 0.91623037 | Niu Technologies American Depositary Shares | |
| NIVF | 0.5818 | 0.99 | 1 | 2025/04/03 | 16:55:45 | extend-hours | -0.4082 | -41.23232323 | NewGenIvf Group Limited Class A ordinary shares | |
| NKTR | 0.5866 | 0.635 | 30 | 2025/04/03 | 14:45:50 | open | -0.0484 | -7.62204724 | Nektar Therapeutics | |
| NKTX | 1.755 | 1.8 | 100 | 2025/04/03 | 14:45:38 | open | -0.045 | -2.500 | Nkarta Inc. Common Stock | |
| NLSP | 1.47 | 1.525 | 1 | 2025/04/03 | 14:45:38 | open | -0.055 | -3.60655738 | NLS Pharmaceutics Ltd. Ordinary Shares | |
| NMFC | 10.7202 | 10.8 | 18 | 2025/04/03 | 15:45:56 | extend-hours | -0.0798 | -0.73888889 | NEW MOUNTAIN FINANCE CORPORATION | |
| NMIH | 35.93 | 35.87 | 290 | 2025/04/03 | 15:45:54 | extend-hours | 0.06 | 0.16727070 | NMI Holdings Inc. Common Stock | |
| NMRA | 0.841 | 0.93 | 450 | 2025/04/03 | 16:47:29 | extend-hours | -0.089 | -9.56989247 | Neumora Therapeutics Inc. Common Stock | |
| NMRK | 11.38 | 11.64 | 2 | 2025/04/03 | 16:56:07 | extend-hours | -0.26 | -2.23367698 | Newmark Group Inc. Class A Common Stock | |
| NMTC | 0.549 | 0.86 | 147 | 2025/04/03 | 16:54:08 | extend-hours | -0.311 | -36.16279070 | NeuroOne Medical Technologies Corporation Common Stock | |
| NN | 12.55 | 12.01 | 39 | 2025/04/03 | 15:45:57 | extend-hours | 0.54 | 4.49625312 | NextNav Inc. Common Stock | |
| NNBR | 2.09 | 2.2 | 32 | 2025/04/03 | 11:16:48 | open | -0.11 | -5.00 | NN Inc | |
| NNDM | 1.5 | 1.51 | 1 | 2025/04/03 | 16:54:17 | extend-hours | -0.01 | -0.66225166 | Nano Dimension Ltd. American Depositary Shares | |
| NNE | 23.5 | 23.5 | 50 | 2025/04/03 | 16:55:49 | extend-hours | 0.0 | 0 | Nano Nuclear Energy Inc. Common Stock | |
| NNOX | 4.7 | 4.5801 | 10 | 2025/04/03 | 16:56:30 | extend-hours | 0.1199 | 2.61784677 | NANO-X IMAGING LTD Ordinary Shares | |
| NOVT | 116.65 | 122.23 | 10 | 2025/04/03 | 15:45:55 | extend-hours | -5.58 | -4.56516404 | Novanta Inc. Common Stock | |
| NRDS | 8.51 | 8.96 | 6 | 2025/04/03 | 16:48:38 | extend-hours | -0.45 | -5.02232143 | NerdWallet Inc. Class A Common Stock | |
| NRIX | 10.47 | 10.69 | 300 | 2025/04/03 | 15:45:54 | extend-hours | -0.22 | -2.05799813 | Nurix Therapeutics Inc. Common stock | |
| NSIT | 137.89 | 142.33 | 1 | 2025/04/03 | 16:48:05 | extend-hours | -4.44 | -3.11951100 | Insight Enterprises Inc | |
| NSSC | 21.2255 | 22.2 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.9745 | -4.38963964 | Napco Security Technologies Inc | |
| NTAP | 81.0031 | 86.74 | 100 | 2025/04/03 | 16:54:21 | extend-hours | -5.7369 | -6.61390362 | NetApp Inc | |
| NTCT | 20.26 | 20.59 | 11 | 2025/04/03 | 15:45:57 | extend-hours | -0.33 | -1.60271977 | Netscout Systems Inc | |
| NTES | 104.6 | 105 | 1 | 2025/04/03 | 16:43:33 | extend-hours | -0.4 | -0.38095238 | NetEase inc. | |
| NTGR | 21.31 | 23.45 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -2.14 | -9.12579957 | NETGEAR Inc. | |
| NTLA | 6.7938 | 6.87 | 60 | 2025/04/03 | 16:52:22 | extend-hours | -0.0762 | -1.10917031 | Intellia Therapeutics Inc | |
| NTNX | 65.06 | 67.77 | 4 | 2025/04/03 | 16:40:53 | extend-hours | -2.71 | -3.99881954 | Nutanix Inc. Class A Common Stock | |
| NTRA | 138.71 | 137.01 | 4 | 2025/04/03 | 16:42:29 | extend-hours | 1.70 | 1.24078534 | Natera Inc. Common Stock | |
| NTRS | 90.825 | 93.54 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -2.715 | -2.90250160 | Northern Trust Corp | |
| NUKK | 13.66 | 12.31 | 11 | 2025/04/03 | 16:46:22 | extend-hours | 1.35 | 10.96669374 | Nukkleus Inc. Common Stock | |
| NUVL | 68.52 | 67.1 | 57 | 2025/04/03 | 15:45:52 | extend-hours | 1.42 | 2.11624441 | Nuvalent Inc. Class A Common Stock | |
| NVA | 9 | 10.5 | 350 | 2025/04/03 | 16:54:18 | extend-hours | -1.5 | -14.28571429 | Nova Minerals Limited American Depositary Shares | |
| NVAX | 5.62 | 5.58 | 1 | 2025/04/03 | 16:54:21 | extend-hours | 0.04 | 0.71684588 | Novavax Inc | |
| NVCR | 17.1433 | 17.12 | 40 | 2025/04/03 | 15:45:53 | extend-hours | 0.0233 | 0.13609813 | NovoCure Limited Ordinary Shares | |
| NVD | 38.33 | 37.59 | 100 | 2025/04/03 | 16:55:58 | extend-hours | 0.74 | 1.96860867 | GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF | |
| NVDA | 102.23 | 103.51 | 10 | 2025/04/03 | 16:56:32 | extend-hours | -1.28 | -1.23659550 | Nvidia Corp | |
| NVDD | 7.7 | 7.62 | 3 | 2025/04/03 | 16:55:59 | extend-hours | 0.08 | 1.04986877 | Direxion Daily NVDA Bear 1X Shares | |
| NVDG | 6.98 | 7.19 | 5 | 2025/04/03 | 16:54:38 | extend-hours | -0.21 | -2.92072323 | Leverage Shares 2X Long NVDA Daily ETF | |
| NVDL | 32.71 | 33.66 | 1 | 2025/04/03 | 16:56:32 | extend-hours | -0.95 | -2.82234106 | GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF | |
| NVDS | 31.8 | 31.34 | 50 | 2025/04/03 | 16:52:58 | extend-hours | 0.46 | 1.46777281 | Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF | |
| NVDU | 46.08 | 47.33 | 2 | 2025/04/03 | 16:56:13 | extend-hours | -1.25 | -2.64103106 | Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares | |
| NVEE | 19.455 | 19.21 | 100 | 2025/04/03 | 14:45:38 | open | 0.245 | 1.27537741 | NV5 Global Inc. Common Stock | |
| NVMI | 172.52 | 180.93 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -8.41 | -4.64820649 | Nova Ltd. Ordinary Shares | |
| NVNI | 0.2156 | 0.2045 | 100 | 2025/04/03 | 16:49:00 | extend-hours | 0.0111 | 5.42787286 | Nvni Group Limited Ordinary Shares | |
| NVTS | 1.6699 | 1.83 | 9,519 | 2025/04/03 | 16:55:35 | extend-hours | -0.1601 | -8.74863388 | Navitas Semiconductor Corporation Common Stock | |
| NWBI | 11.5908 | 11.79 | 4 | 2025/04/03 | 15:45:56 | extend-hours | -0.1992 | -1.68956743 | Northwest Bancshares Inc | |
| NWE | 58.375 | 58.94 | 2 | 2025/04/03 | 15:45:56 | extend-hours | -0.565 | -0.95860197 | NorthWestern Energy Group Inc. Common Stock | |
| NWL | 5.4955 | 5.995 | 200 | 2025/04/03 | 15:45:55 | extend-hours | -0.4995 | -8.33194329 | Newell Brands Inc. | |
| NWPX | 40.895 | 40.65 | 7 | 2025/04/03 | 13:31:41 | open | 0.245 | 0.60270603 | Northwest Pipe Co | |
| NWS | 29.4 | 29.71 | 5 | 2025/04/03 | 16:42:00 | extend-hours | -0.31 | -1.04341972 | News Corporation Class B Common Stock | |
| NWSA | 26.219 | 26.26 | 35 | 2025/04/03 | 15:45:56 | extend-hours | -0.041 | -0.15613100 | News Corporation Class A Common Stock | |
| NXPI | 172.88 | 183.48 | 14 | 2025/04/03 | 16:56:18 | extend-hours | -10.60 | -5.77719642 | NXP Semiconductors N.V. | |
| NXST | 169.255 | 176.06 | 13 | 2025/04/03 | 14:45:50 | open | -6.805 | -3.86515960 | Nexstar Media Group Inc. Common Stock | |
| NXT | 40.41 | 41.18 | 3 | 2025/04/03 | 16:49:01 | extend-hours | -0.77 | -1.86983973 | Nextracker Inc. Class A Common Stock | |
| NXU | 2.28 | 2.68 | 15 | 2025/04/03 | 16:54:34 | extend-hours | -0.40 | -14.92537313 | Nxu Inc. Class A Common Stock | |
| NYMT | 6.345 | 6.36 | 10 | 2025/04/03 | 15:45:58 | extend-hours | -0.015 | -0.23584906 | New York Mortgage Trust Inc. | |
| NYXH | 7.0234 | 6.68 | 3 | 2025/04/03 | 15:45:51 | open | 0.3434 | 5.14071856 | Nyxoah SA Ordinary Shares | |
| OABI | 2.235 | 2.25 | 5 | 2025/04/03 | 15:45:58 | extend-hours | -0.015 | -0.66666667 | OmniAb Inc. Common Stock | |
| OB | 3.53 | 3.67 | 64 | 2025/04/03 | 15:45:57 | extend-hours | -0.14 | -3.81471390 | Outbrain Inc. Common Stock | |
| OBIO | 3.18 | 3.21 | 4 | 2025/04/03 | 15:45:57 | extend-hours | -0.03 | -0.93457944 | Orchestra BioMed Holdings Inc. Ordinary Shares | |
| OCCI | 6.3236 | 6.26 | 1 | 2025/04/03 | 15:27:47 | open | 0.0636 | 1.01597444 | OFS Credit Company Inc. Common Stock | |
| OCEA | 0.0506 | 0.05 | 1,610 | 2025/04/03 | 16:54:13 | extend-hours | 0.0006 | 1.200 | Ocean Biomedical Inc. Common Stock | |
| OCGN | 0.6351 | 0.6562 | 260 | 2025/04/03 | 16:56:30 | extend-hours | -0.0211 | -3.21548308 | Ocugen Inc. Common Stock | |
| OCSL | 15.12 | 15.1 | 5 | 2025/04/03 | 16:54:30 | extend-hours | 0.02 | 0.13245033 | Oaktree Specialty Lending Corporation | |
| OCUL | 6.9539 | 7.1 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.1461 | -2.05774648 | Ocular Therapeutix Inc. | |
| ODD | 40 | 44.59 | 105 | 2025/04/03 | 16:42:40 | extend-hours | -4.59 | -10.29378784 | ODDITY Tech Ltd. Class A Ordinary Shares | |
| ODFL | 154 | 162.53 | 5 | 2025/04/03 | 16:41:00 | extend-hours | -8.53 | -5.24826186 | Old Dominion Freight Line | |
| ODP | 13.13 | 14.24 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -1.11 | -7.79494382 | The ODP Corporation Common Stock | |
| OFIX | 15.595 | 15.65 | 4 | 2025/04/03 | 15:45:58 | extend-hours | -0.055 | -0.35143770 | Orthofix Medical Inc. Common Stock (DE) | |
| OGI | 0.98 | 1.01 | 1 | 2025/04/03 | 16:56:13 | extend-hours | -0.03 | -2.97029703 | Organigram Holdings Inc. Common Shares | |
| OKTA | 100.05 | 100.64 | 5 | 2025/04/03 | 16:55:33 | extend-hours | -0.59 | -0.58624801 | Okta Inc. Class A Common Stock | |
| OLED | 119.79 | 132.47 | 28 | 2025/04/03 | 16:55:59 | extend-hours | -12.68 | -9.57197856 | Universal Display Corp | |
| OLLI | 118.81 | 112.94 | 1 | 2025/04/03 | 16:46:10 | extend-hours | 5.87 | 5.19744997 | Ollie's Bargain Outlet Holdings Inc. Common Stock | |
| OLMA | 3.415 | 3.25 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.165 | 5.07692308 | Olema Pharmaceuticals Inc. Common Stock | |
| OLPX | 1.1883 | 1.27 | 10 | 2025/04/03 | 16:50:23 | extend-hours | -0.0817 | -6.43307087 | Olaplex Holdings Inc. Common Stock | |
| OMAB | 80.64 | 77.19 | 54 | 2025/04/03 | 14:14:34 | open | 3.45 | 4.46949087 | Grupo Aeroportuario del Centro Norte S.A.B. de C.V | |
| OMCL | 33.99 | 33.88 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.11 | 0.32467532 | Omnicell Inc | |
| OMER | 7.325 | 7.66 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.335 | -4.37336815 | Omeros Corporation | |
| ON | 35.51 | 38.76 | 98 | 2025/04/03 | 16:56:18 | extend-hours | -3.25 | -8.38493292 | ON Semiconductor Corp | |
| ONB | 19.0074 | 20.44 | 7 | 2025/04/03 | 15:45:52 | extend-hours | -1.4326 | -7.00880626 | Old National Bancorp | |
| ONC | 262.02 | 265.84 | 179 | 2025/04/03 | 16:48:54 | extend-hours | -3.82 | -1.43695456 | BeiGene Ltd. American Depositary Shares | |
| ONCO | 0.0759 | 0.0732 | 4 | 2025/04/03 | 16:54:26 | extend-hours | 0.0027 | 3.68852459 | Onconetix Inc. Common Stock | |
| ONDS | 0.9146 | 1.02 | 10 | 2025/04/03 | 16:56:05 | extend-hours | -0.1054 | -10.33333333 | Ondas Holdings Inc. Common Stock | |
| ONEQ | 65.13 | 66 | 1 | 2025/04/03 | 16:49:28 | extend-hours | -0.87 | -1.31818182 | Fidelity Nasdaq Composite Index ETF | |
| OPCH | 35.04 | 34.34 | 200 | 2025/04/03 | 15:45:57 | extend-hours | 0.70 | 2.03843914 | Option Care Health Inc. Common Stock | |
| OPEN | 0.9799 | 0.95 | 5 | 2025/04/03 | 16:54:38 | extend-hours | 0.0299 | 3.14736842 | Opendoor Technologies Inc Common Stock | |
| OPK | 1.56 | 1.61 | 1 | 2025/04/03 | 16:55:44 | extend-hours | -0.05 | -3.10559006 | Opko Health Inc. | |
| OPOF | 38 | 36.49 | 1 | 2025/04/03 | 16:55:05 | extend-hours | 1.51 | 4.13812003 | Old Point Financial Corp | |
| OPRA | 15.1 | 15.6 | 64 | 2025/04/03 | 16:54:07 | extend-hours | -0.5 | -3.20512821 | Opera Limited American Depositary Shares | |
| OPRT | 4.9835 | 5.39 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -0.4065 | -7.54174397 | Oportun Financial Corporation Common Stock | |
| OPRX | 7.86 | 7.76 | 4 | 2025/04/03 | 15:45:56 | extend-hours | 0.10 | 1.28865979 | OptimizeRx Corporation Common Stock | |
| ORGN | 0.6399 | 0.6476 | 50 | 2025/04/03 | 16:52:35 | extend-hours | -0.0077 | -1.18900556 | Origin Materials Inc. Common Stock | |
| ORGO | 4.0145 | 4.18 | 115 | 2025/04/03 | 16:53:12 | extend-hours | -0.1655 | -3.95933014 | Organogenesis Holdings Inc. Class A Common Stock | |
| ORIC | 5.2 | 5.32 | 51 | 2025/04/03 | 14:45:46 | open | -0.12 | -2.25563910 | Oric Pharmaceuticals Inc. Common Stock | |
| ORKA | 8.91 | 9.1 | 8 | 2025/04/03 | 13:31:36 | open | -0.19 | -2.08791209 | Oruka Therapeutics Inc. Common Stock | |
| ORLY | 1,438 | 1405.42 | 1 | 2025/04/03 | 16:44:17 | extend-hours | 32.58 | 2.31816823 | O'Reilly Automotive Inc. | |
| ORRF | 27.57 | 28.82 | 24 | 2025/04/03 | 14:45:47 | open | -1.25 | -4.33726579 | Orrstown Financial Services Inc | |
| OS | 20.55 | 21.36 | 5 | 2025/04/03 | 16:54:56 | extend-hours | -0.81 | -3.79213483 | OneStream Inc. Class A Common Stock | |
| OSBC | 15.4503 | 16.05 | 800 | 2025/04/03 | 15:45:51 | extend-hours | -0.5997 | -3.73644860 | Old Second Bancorp Inc | |
| OSIS | 180.13 | 187.59 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -7.46 | -3.97675782 | OSI Systems Inc | |
| OSPN | 14.705 | 14.81 | 20 | 2025/04/03 | 15:45:56 | extend-hours | -0.105 | -0.70898042 | OneSpan Inc. Common Stock | |
| OSUR | 3.2489 | 3.25 | 100 | 2025/04/03 | 15:45:49 | open | -0.0011 | -0.03384615 | OraSure Technologies Inc | |
| OSW | 15.7 | 16.08 | 4 | 2025/04/03 | 16:55:29 | extend-hours | -0.38 | -2.36318408 | OneSpaWorld Holdings Limited Common Shares | |
| OTEX | 24.855348 | 25.1 | 31,850 | 2025/04/03 | 16:43:18 | extend-hours | -0.244652 | -0.97470916 | Open Text Corp | |
| OTTR | 81.01 | 80.51 | 15 | 2025/04/03 | 15:45:58 | extend-hours | 0.50 | 0.62104086 | Otter Tail Corp | |
| OUST | 8.32 | 8.33 | 60 | 2025/04/03 | 16:55:43 | extend-hours | -0.01 | -0.12004802 | Ouster Inc. | |
| OXLC | 4.6899 | 4.74 | 1 | 2025/04/03 | 16:54:51 | extend-hours | -0.0501 | -1.05696203 | Oxford Lane Capital Corp. | |
| OXSQ | 2.585 | 2.55 | 100 | 2025/04/03 | 14:45:48 | open | 0.035 | 1.37254902 | Oxford Square Capital Corp. | |
| OZK | 38.8 | 41.78 | 10 | 2025/04/03 | 16:53:25 | extend-hours | -2.98 | -7.13259933 | Bank OZK | |
| PAA | 19.2991 | 19.59 | 2 | 2025/04/03 | 16:56:02 | extend-hours | -0.2909 | -1.48494130 | Plains All American Pipeline L.P. Common Units representing Limited Partner Interests | |
| PACB | 1.2 | 1.17 | 451 | 2025/04/03 | 16:48:57 | extend-hours | 0.03 | 2.56410256 | Pacific Biosciences of California Inc. | |
| PAGP | 20.4775 | 20.62 | 4 | 2025/04/03 | 16:49:50 | extend-hours | -0.1425 | -0.69107662 | Plains GP Holdings L.P. Class A Units representing Limited Partner Interests | |
| PAHC | 20.18 | 21.04 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.86 | -4.08745247 | Phibro Animal Health Corporation Class A | |
| PANL | 4.42 | 4.74 | 8 | 2025/04/03 | 16:48:15 | extend-hours | -0.32 | -6.75105485 | Pangaea Logistics Solutions Ltd. | |
| PANW | 165.4 | 165.43 | 12 | 2025/04/03 | 16:55:54 | extend-hours | -0.03 | -0.01813456 | Palo Alto Networks Inc. Common Stock | |
| PARA | 11.49 | 11.71 | 1 | 2025/04/03 | 16:43:33 | extend-hours | -0.22 | -1.87873612 | Paramount Global Class B Common Stock | |
| PATK | 80.2 | 83.76 | 1 | 2025/04/03 | 15:45:52 | extend-hours | -3.56 | -4.25023878 | Patrick Industries Inc | |
| PAX | 10.99 | 11.03 | 1 | 2025/04/03 | 16:50:28 | extend-hours | -0.04 | -0.36264733 | Patria Investments Limited Class A Common Shares | |
| PAYO | 6.6617 | 7 | 4 | 2025/04/03 | 16:44:16 | extend-hours | -0.3383 | -4.83285714 | Payoneer Global Inc. Common Stock | |
| PAYX | 153.95 | 154.91 | 6 | 2025/04/03 | 16:52:15 | extend-hours | -0.96 | -0.61971467 | Paychex Inc | |
| PBYI | 2.91 | 2.87 | 100 | 2025/04/03 | 15:45:55 | extend-hours | 0.04 | 1.39372822 | PUMA BIOTECHNOLOGY INC | |
| PCAR | 92.06 | 95.72 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -3.66 | -3.82365232 | Paccar Inc | |
| PCH | 42.52 | 44.34 | 25 | 2025/04/03 | 16:52:46 | extend-hours | -1.82 | -4.10464592 | PotlatchDeltic Corporation Common Stock | |
| PCRX | 24.27 | 24.62 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -0.35 | -1.42160845 | Pacira BioSciences Inc. Common Stock | |
| PCSA | 0.285 | 0.265 | 500 | 2025/04/03 | 16:55:57 | extend-hours | 0.020 | 7.54716981 | Processa Pharmaceuticals Inc. Common | |
| PCT | 6.84 | 6.7 | 30 | 2025/04/03 | 16:46:06 | extend-hours | 0.14 | 2.08955224 | PureCycle Technologies Inc. Common stock | |
| PCTY | 182.9239 | 182.25 | 13 | 2025/04/03 | 15:45:55 | extend-hours | 0.6739 | 0.36976680 | Paylocity Holding Corporation Common Stock | |
| PCVX | 30.52 | 32.64 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -2.12 | -6.49509804 | Vaxcyte Inc. Common Stock | |
| PDBC | 13.2 | 13.17 | 1 | 2025/04/03 | 16:51:17 | extend-hours | 0.03 | 0.22779043 | Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF | |
| PDCO | 31.205 | 31.26 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.055 | -0.17594370 | Patterson Companies Inc. | |
| PDD | 113.29 | 111.99 | 1 | 2025/04/03 | 16:56:03 | extend-hours | 1.30 | 1.16081793 | PDD Holdings Inc. American Depositary Shares | |
| PDFS | 17.505 | 17.97 | 16 | 2025/04/03 | 15:45:57 | extend-hours | -0.465 | -2.58764608 | PDF Solutions Inc | |
| PDYN | 5.92 | 5.68 | 300 | 2025/04/03 | 16:54:57 | extend-hours | 0.24 | 4.22535211 | Palladyne AI Corp. Common Stock | |
| PECO | 36.14 | 36.89 | 10 | 2025/04/03 | 15:45:57 | extend-hours | -0.75 | -2.03307129 | Phillips Edison & Company Inc. Common Stock | |
| PEGA | 67.67 | 68.16 | 115 | 2025/04/03 | 16:46:35 | extend-hours | -0.49 | -0.71889671 | Pegasystems Inc | |
| PENG | 16.19 | 17.95 | 1 | 2025/04/03 | 16:56:18 | extend-hours | -1.76 | -9.80501393 | Penguin Solutions Inc. Ordinary Shares | |
| PENN | 15.44 | 16.26 | 25 | 2025/04/03 | 16:53:40 | extend-hours | -0.82 | -5.04305043 | PENN Entertainment Inc. Common Stock | |
| PEP | 151.03 | 151.69 | 4 | 2025/04/03 | 16:56:04 | extend-hours | -0.66 | -0.43509790 | PepsiCo Inc. | |
| PERI | 8.1983 | 8.24 | 10 | 2025/04/03 | 14:14:39 | open | -0.0417 | -0.50606796 | Perion Network Ltd. | |
| PET | 0.1397 | 0.126 | 100 | 2025/04/03 | 16:54:35 | extend-hours | 0.0137 | 10.87301587 | Wag! Group Co. Common Stock | |
| PEV | 0.32 | 0.3145 | 99 | 2025/04/03 | 16:55:20 | extend-hours | 0.0055 | 1.74880763 | Phoenix Motor Inc. Common Stock | |
| PEY | 20.8368 | 20.99 | 2 | 2025/04/03 | 16:56:22 | extend-hours | -0.1532 | -0.72987137 | Invesco High Yield Equity Dividend Achievers ETF | |
| PFBC | 79.2759 | 81.65 | 22 | 2025/04/03 | 14:14:39 | open | -2.3741 | -2.90765462 | Preferred Bank | |
| PFF | 30.02 | 30.165 | 100 | 2025/04/03 | 16:42:39 | extend-hours | -0.145 | -0.48068954 | iShares Trust iShares Preferred and Income Securities ETF | |
| PFG | 76.95 | 81.68 | 1 | 2025/04/03 | 16:52:58 | extend-hours | -4.73 | -5.79089128 | Principal Financial Group Inc. | |
| PGEN | 1.4 | 1.4 | 597 | 2025/04/03 | 16:48:31 | extend-hours | 0.0 | 0 | Precigen Inc. Common Stock | |
| PGNY | 22.52 | 22.425 | 3 | 2025/04/03 | 16:56:24 | extend-hours | 0.095 | 0.42363434 | Progyny Inc. Common Stock | |
| PGY | 9.7998 | 10.105 | 1 | 2025/04/03 | 16:56:07 | extend-hours | -0.3052 | -3.02028699 | Pagaya Technologies Ltd. Class A Ordinary Shares | |
| PHAT | 5.025 | 5.23 | 4 | 2025/04/03 | 15:45:54 | extend-hours | -0.205 | -3.91969407 | Phathom Pharmaceuticals Inc. Common Stock | |
| PHIO | 1.14 | 1.21 | 14 | 2025/04/03 | 16:55:42 | extend-hours | -0.07 | -5.78512397 | Phio Pharmaceuticals Corp. Common Stock | |
| PHUN | 2.79 | 2.75 | 100 | 2025/04/03 | 16:46:46 | extend-hours | 0.04 | 1.45454545 | Phunware Inc. Common Stock | |
| PI | 76.8 | 86.18 | 50 | 2025/04/03 | 16:56:15 | extend-hours | -9.38 | -10.88419587 | Impinj Inc. Common Stock | |
| PIII | 0.1779 | 0.1779 | 1 | 2025/04/03 | 16:49:44 | extend-hours | 0.0000 | 0 | P3 Health Partners Inc. Common Stock | |
| PINC | 19.5341 | 19.45 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.0841 | 0.43239075 | Premier Inc. Class A | |
| PLAB | 18.25 | 19.57 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -1.32 | -6.74501788 | Photronics Inc | |
| PLAY | 17.0132 | 17.62 | 46 | 2025/04/03 | 15:45:57 | extend-hours | -0.6068 | -3.44381385 | Dave & Buster's Entertainment Inc. | |
| PLBY | 1.015 | 1.07 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.055 | -5.14018692 | PLBY Group Inc. Common Stock | |
| PLCE | 7.74 | 8.48 | 3 | 2025/04/03 | 16:54:05 | extend-hours | -0.74 | -8.72641509 | Children's Place Inc. | |
| PLL | 6.11 | 6.03 | 3 | 2025/04/03 | 16:48:24 | extend-hours | 0.08 | 1.32669983 | Piedmont Lithium Inc. Common Stock | |
| PLMR | 142.6718 | 135 | 37 | 2025/04/03 | 15:45:54 | extend-hours | 7.6718 | 5.68281481 | Palomar Holdings Inc. Common stock | |
| PLRX | 1.3385 | 1.34 | 645 | 2025/04/03 | 15:45:57 | extend-hours | -0.0015 | -0.11194030 | Pliant Therapeutics Inc. Common Stock | |
| PLSE | 14.835 | 15.94 | 26 | 2025/04/03 | 15:45:55 | extend-hours | -1.105 | -6.93224592 | Pulse Biosciences Inc Common Stock (DE) | |
| PLTD | 17.38 | 17.89 | 55 | 2025/04/03 | 16:53:00 | extend-hours | -0.51 | -2.85075461 | Direxion Daily PLTR Bear 1X Shares | |
| PLTK | 5.055 | 5.15 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.095 | -1.84466019 | Playtika Holding Corp. Common Stock | |
| PLTR | 83.8 | 81.25 | 4 | 2025/04/03 | 16:56:29 | extend-hours | 2.55 | 3.13846154 | Palantir Technologies Inc. Class A Common Stock | |
| PLTU | 27.59 | 25.645 | 4 | 2025/04/03 | 16:55:45 | extend-hours | 1.945 | 7.58432443 | Direxion Daily PLTR Bull 2X Shares | |
| PLUG | 1.2199 | 1.25 | 70 | 2025/04/03 | 16:56:30 | extend-hours | -0.0301 | -2.40800 | Plug Power Inc. | |
| PLUS | 58.18 | 59.45 | 16 | 2025/04/03 | 15:45:58 | extend-hours | -1.27 | -2.13624895 | ePlus Inc | |
| PLXS | 116.7033 | 123.05 | 19 | 2025/04/03 | 15:45:52 | extend-hours | -6.3467 | -5.15782202 | Plexus Corp | |
| PLYA | 13.26 | 13.34 | 5 | 2025/04/03 | 16:42:40 | extend-hours | -0.08 | -0.59970015 | Playa Hotels & Resorts N.V. Ordinary Shares | |
| PMAX | 0.386 | 0.5034 | 100 | 2025/04/03 | 16:56:31 | extend-hours | -0.1174 | -23.32141438 | Powell Max Limited Class A Ordinary Shares | |
| PMEC | 0.77 | 0.789 | 1 | 2025/04/03 | 16:55:06 | extend-hours | -0.019 | -2.40811153 | Primech Holdings Ltd. Ordinary Shares | |
| PNFP | 92.66 | 100.94 | 11 | 2025/04/03 | 15:45:58 | extend-hours | -8.28 | -8.20289281 | Pinnacle Financial Partners In | |
| PNRG | 210.4 | 214.2 | 8 | 2025/04/03 | 15:45:50 | open | -3.8 | -1.77404295 | PrimeEnergy Resources Corporation Common Stock | |
| PNTG | 25.64 | 24.67 | 27 | 2025/04/03 | 14:45:42 | open | 0.97 | 3.93190109 | The Pennant Group Inc. Common Stock | |
| POAI | 1.3981 | 1.32 | 1 | 2025/04/03 | 16:50:39 | extend-hours | 0.0781 | 5.91666667 | Predictive Oncology Inc. Common Stock | |
| POCI | 4.03 | 4.1 | 1 | 2025/04/03 | 12:45:51 | open | -0.07 | -1.70731707 | Precision Optics Corporation Inc. Common Stock | |
| PODD | 251.63 | 255.39 | 27 | 2025/04/03 | 16:56:05 | extend-hours | -3.76 | -1.47225812 | Insulet Corporation | |
| POET | 4.04 | 3.43 | 3 | 2025/04/03 | 16:52:51 | extend-hours | 0.61 | 17.78425656 | POET Technologies Inc. Common Shares | |
| PONY | 6.97 | 7.25 | 1 | 2025/04/03 | 16:46:16 | extend-hours | -0.28 | -3.86206897 | Pony AI Inc. American Depositary Shares | |
| POOL | 313.23 | 315.76 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -2.53 | -0.80124145 | Pool Corporation | |
| POWI | 45.165 | 51.96 | 89 | 2025/04/03 | 15:45:51 | open | -6.795 | -13.07736721 | Power Integrations Inc | |
| POWL | 169.51 | 165.5 | 1 | 2025/04/03 | 16:49:24 | extend-hours | 4.01 | 2.42296073 | Powell Industries Inc | |
| POWW | 1.355 | 1.32 | 6 | 2025/04/03 | 15:45:52 | extend-hours | 0.035 | 2.65151515 | AMMO Inc. Common Stock | |
| PPBI | 19.82 | 21 | 76 | 2025/04/03 | 15:45:58 | extend-hours | -1.18 | -5.61904762 | Pacific Premier Bancorp Inc | |
| PPC | 51 | 48.23 | 20 | 2025/04/03 | 15:45:58 | extend-hours | 2.77 | 5.74331329 | Pilgrims Pride Corporation | |
| PPH | 89.145 | 89.8 | 15 | 2025/04/03 | 15:45:55 | extend-hours | -0.655 | -0.72939866 | VanEck Pharmaceutical ETF | |
| PPTA | 11.181712 | 10.4 | 1,159 | 2025/04/03 | 16:43:18 | extend-hours | 0.781712 | 7.51646154 | Perpetua Resources Corp. Common Shares | |
| PRAA | 20.54 | 20.97 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.43 | -2.05054840 | PRA Group Inc. | |
| PRAX | 33.7 | 35.01 | 5 | 2025/04/03 | 16:43:42 | extend-hours | -1.31 | -3.74178806 | Praxis Precision Medicines Inc. Common Stock | |
| PRCH | 6.32 | 6.72 | 1 | 2025/04/03 | 16:41:13 | extend-hours | -0.40 | -5.95238095 | Porch Group Inc. Common Stock | |
| PRCT | 54.425 | 55.01 | 19 | 2025/04/03 | 15:45:58 | extend-hours | -0.585 | -1.06344301 | PROCEPT BioRobotics Corporation Common Stock | |
| PRDO | 25.885 | 25.6 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 0.285 | 1.11328125 | Perdoceo Education Corporation | |
| PRGS | 58.135 | 56.93 | 100 | 2025/04/03 | 15:45:57 | extend-hours | 1.205 | 2.11663446 | Progress Software Corp (DE) | |
| PRME | 1.64 | 1.7 | 2,000 | 2025/04/03 | 16:56:27 | extend-hours | -0.06 | -3.52941176 | Prime Medicine Inc. Common Stock | |
| PROK | 0.756 | 0.79 | 3 | 2025/04/03 | 16:53:00 | extend-hours | -0.034 | -4.30379747 | ProKidney Corp. Class A Ordinary Shares | |
| PROP | 4.6 | 4.85 | 2 | 2025/04/03 | 16:50:58 | extend-hours | -0.25 | -5.15463918 | Prairie Operating Co. Common Stock | |
| PRPL | 0.735 | 0.73 | 10 | 2025/04/03 | 16:45:30 | extend-hours | 0.005 | 0.68493151 | Purple Innovation Inc. Common Stock | |
| PRTA | 11.3244 | 11.57 | 62 | 2025/04/03 | 15:45:54 | extend-hours | -0.2456 | -2.12273120 | Prothena Corporation plc Ordinary Shares | |
| PRTH | 6.82 | 6.76 | 10 | 2025/04/03 | 15:45:56 | extend-hours | 0.06 | 0.88757396 | Priority Technology Holdings Inc. | |
| PRVA | 22.2232 | 21.51 | 23 | 2025/04/03 | 15:45:56 | extend-hours | 0.7132 | 3.31566713 | Privia Health Group Inc. Common Stock | |
| PRZO | 0.659 | 0.7112 | 100 | 2025/04/03 | 16:54:34 | extend-hours | -0.0522 | -7.33970754 | ParaZero Technologies Ltd. Ordinary Shares | |
| PSEC | 4.0403 | 3.95 | 1 | 2025/04/03 | 16:55:49 | extend-hours | 0.0903 | 2.28607595 | Prospect Capital Corporation | |
| PSIX | 22.25 | 23.18 | 1 | 2025/04/03 | 16:51:45 | extend-hours | -0.93 | -4.01207938 | Power Solutions International Inc. Common Stock | |
| PSMT | 86.83 | 86.62 | 2 | 2025/04/03 | 15:45:55 | extend-hours | 0.21 | 0.24243824 | Pricesmart Inc | |
| PSNL | 3.3 | 3.25 | 100 | 2025/04/03 | 16:51:29 | extend-hours | 0.05 | 1.53846154 | Personalis Inc. Common Stock | |
| PSNY | 1.0203 | 0.9902 | 10 | 2025/04/03 | 16:51:52 | extend-hours | 0.0301 | 3.03978994 | Gores Guggenheim Inc. Class A Common Stock | |
| PSTV | 0.7702 | 0.8596 | 160 | 2025/04/03 | 16:50:08 | extend-hours | -0.0894 | -10.40018613 | PLUS THERAPEUTICS Inc. Common Stock | |
| PTC | 150.1469 | 151.83 | 1 | 2025/04/03 | 15:45:52 | extend-hours | -1.6831 | -1.10854245 | PTC INC | |
| PTCT | 47.18 | 46.88 | 12 | 2025/04/03 | 14:45:47 | open | 0.30 | 0.63993174 | PTC Therapeutics Inc. | |
| PTEN | 6.9311 | 7.91 | 2 | 2025/04/03 | 16:55:02 | extend-hours | -0.9789 | -12.37547408 | Patterson-UTI Energy Inc | |
| PTGX | 47.02 | 47.06 | 12 | 2025/04/03 | 15:45:58 | extend-hours | -0.04 | -0.08499788 | Protagonist Therapeutics Inc | |
| PTIR | 130.58 | 122.55 | 10 | 2025/04/03 | 16:56:31 | extend-hours | 8.03 | 6.55242758 | GraniteShares 2x Long PLTR Daily ETF | |
| PTIX | 0.4225 | 0.5369 | 3,720 | 2025/04/03 | 16:56:10 | extend-hours | -0.1144 | -21.30750605 | Performance Technologies Inc | |
| PTLO | 11.58 | 11.69 | 3 | 2025/04/03 | 16:47:42 | extend-hours | -0.11 | -0.94097519 | Portillo's Inc. Class A Common Stock | |
| PTON | 5.4 | 5.84 | 3 | 2025/04/03 | 16:55:33 | extend-hours | -0.44 | -7.53424658 | Peloton Interactive Inc. Class A Common Stock | |
| PTPI | 0.0686 | 0.071 | 5,000 | 2025/04/03 | 16:53:26 | extend-hours | -0.0024 | -3.38028169 | Petros Pharmaceuticals Inc. Common Stock | |
| PUBM | 8.79 | 8.95 | 15 | 2025/04/03 | 16:55:49 | extend-hours | -0.16 | -1.78770950 | PubMatic Inc. Class A Common Stock | |
| PWP | 17.07 | 17.9 | 10 | 2025/04/03 | 15:45:56 | extend-hours | -0.83 | -4.63687151 | Perella Weinberg Partners Class A Common Stock | |
| PYCR | 22.44 | 22.49 | 2 | 2025/04/03 | 16:54:05 | extend-hours | -0.05 | -0.22232103 | Paycor HCM Inc. Common Stock | |
| PYPL | 61.5987 | 63.1 | 4 | 2025/04/03 | 16:56:25 | extend-hours | -1.5013 | -2.37923930 | PayPal Holdings Inc. Common Stock | |
| PYXS | 0.92 | 0.96 | 304 | 2025/04/03 | 16:51:30 | extend-hours | -0.04 | -4.16666667 | Pyxis Oncology Inc. Common Stock | |
| PZZA | 41 | 41 | 2 | 2025/04/03 | 16:52:41 | extend-hours | 0 | 0 | Papa John's International Inc | |
| QCOM | 140.6 | 147 | 1 | 2025/04/03 | 16:56:30 | extend-hours | -6.4 | -4.35374150 | Qualcomm Inc | |
| QCRH | 66.7008 | 69.03 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -2.3292 | -3.37418514 | QCR Holdings Inc | |
| QDEL | 32.8 | 33.25 | 4 | 2025/04/03 | 15:45:57 | extend-hours | -0.45 | -1.35338346 | QuidelOrtho Corporation Common Stock | |
| QFIN | 43 | 44.04 | 1 | 2025/04/03 | 16:50:45 | extend-hours | -1.04 | -2.36148955 | Qifu Technology Inc. American Depositary Shares | |
| QIPT | 2.2 | 2.2 | 5 | 2025/04/03 | 15:45:57 | extend-hours | 0.0 | 0 | Quipt Home Medical Corp. Ordinary Shares | |
| QLYS | 123.19 | 123.26 | 1 | 2025/04/03 | 16:53:48 | extend-hours | -0.07 | -0.05679052 | Qualys Inc. Common Stock | |
| QMCO | 12.32 | 12.11 | 1 | 2025/04/03 | 16:53:17 | extend-hours | 0.21 | 1.73410405 | Quantum Corporation | |
| QNRX | 0.241 | 0.235 | 100 | 2025/04/03 | 16:52:57 | extend-hours | 0.006 | 2.55319149 | Quoin Pharmaceuticals Ltd. American Depositary Shares | |
| QNST | 15.5 | 16.89 | 200 | 2025/04/03 | 16:50:40 | extend-hours | -1.39 | -8.22972173 | QuinStreet Inc. | |
| QNTM | 7.6 | 7.5 | 5 | 2025/04/03 | 16:55:36 | extend-hours | 0.1 | 1.33333333 | Quantum Biopharma Ltd. Class B Subordinate Voting Shares | |
| QQQ | 449.8583 | 456.44 | 1 | 2025/04/03 | 16:56:32 | extend-hours | -6.5817 | -1.44196389 | Invesco QQQ Trust Series 1 | |
| QQQE | 84.04 | 85.21 | 7 | 2025/04/03 | 15:45:56 | extend-hours | -1.17 | -1.37307828 | Direxion NASDAQ-100 Equal Weighted Index Shares | |
| QQQI | 45.7001 | 46.36 | 100 | 2025/04/03 | 16:56:17 | extend-hours | -0.6599 | -1.42342537 | NEOS Nasdaq 100 High Income ETF | |
| QQQM | 185.22 | 187.9 | 12 | 2025/04/03 | 16:56:27 | extend-hours | -2.68 | -1.42629058 | Invesco NASDAQ 100 ETF | |
| QQQX | 23.11 | 23.26 | 5 | 2025/04/03 | 10:54:46 | open | -0.15 | -0.64488392 | Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest | |
| QQQY | 25.26 | 25.6 | 4 | 2025/04/03 | 16:50:41 | extend-hours | -0.34 | -1.32812500 | Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF | |
| QRVO | 61.46 | 68.68 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -7.22 | -10.51252184 | Qorvo Inc. | |
| QSG | 5.18 | 5.69 | 215 | 2025/04/03 | 16:47:30 | extend-hours | -0.51 | -8.96309315 | QuantaSing Group Limited American Depositary Shares | |
| QSI | 1.18 | 1.15 | 2 | 2025/04/03 | 16:56:15 | extend-hours | 0.03 | 2.60869565 | Quantum-Si Incorporated Class A Common Stock | |
| QTRX | 6.2288 | 6.45 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.2212 | -3.42945736 | Quanterix Corporation Common Stock | |
| QTUM | 70.9 | 72.45 | 20 | 2025/04/03 | 16:52:57 | extend-hours | -1.55 | -2.13940649 | Defiance Quantum ETF | |
| QUBT | 7.55 | 7.2 | 57 | 2025/04/03 | 16:56:19 | extend-hours | 0.35 | 4.86111111 | Quantum Computing Inc. Common | |
| QURE | 9.76 | 9.98 | 10 | 2025/04/03 | 15:45:56 | extend-hours | -0.22 | -2.20440882 | uniQure N.V. | |
| QYLD | 16.1297 | 16.3 | 2 | 2025/04/03 | 16:55:43 | extend-hours | -0.1703 | -1.04478528 | Global X Funds Global X NASDAQ-100 Covered Call ETF | |
| QYLG | 25.0105 | 25.01 | 5 | 2025/04/03 | 11:16:43 | open | 0.0005 | 0.00199920 | Global X Nasdaq 100 Covered Call & Growth ETF | |
| RAIL | 5.025 | 5.25 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.225 | -4.28571429 | FreightCar America Inc. | |
| RAND | 18.5 | 19.295 | 726 | 2025/04/03 | 16:41:26 | extend-hours | -0.795 | -4.12023840 | Rand Capital Corp | |
| RANI | 1.33 | 1.3 | 5 | 2025/04/03 | 16:54:35 | extend-hours | 0.03 | 2.30769231 | Rani Therapeutics Holdings Inc. Class A Common Stock | |
| RAPT | 1.13 | 1.08 | 500 | 2025/04/03 | 16:42:43 | extend-hours | 0.05 | 4.62962963 | RAPT Therapeutics Inc. Common Stock | |
| RARE | 35.16 | 34.35 | 1 | 2025/04/03 | 15:45:55 | extend-hours | 0.81 | 2.35807860 | Ultragenyx Pharmaceutical Inc. | |
| RBBN | 3.54 | 3.62 | 5 | 2025/04/03 | 16:52:45 | extend-hours | -0.08 | -2.20994475 | Ribbon Communications Inc. Common Stock | |
| RCAT | 6.77 | 6.7 | 5 | 2025/04/03 | 16:54:44 | extend-hours | 0.07 | 1.04477612 | Red Cat Holdings Inc. Common Stock | |
| RCEL | 7.85 | 7.45 | 3,000 | 2025/04/03 | 16:50:27 | extend-hours | 0.40 | 5.36912752 | Avita Medical Inc. Common Stock | |
| RCKT | 5.6399 | 5.97 | 17,000 | 2025/04/03 | 16:54:10 | extend-hours | -0.3301 | -5.52931323 | Rocket Pharmaceuticals Inc. Common Stock | |
| RDFN | 10.2 | 10.04 | 150 | 2025/04/03 | 16:49:29 | extend-hours | 0.16 | 1.59362550 | Redfin Corporation Common Stock | |
| RDNT | 49.54 | 49.4 | 95 | 2025/04/03 | 15:45:50 | open | 0.14 | 0.28340081 | RadNet Inc. Common Stock | |
| RDUS | 29.14 | 28.92 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.22 | 0.76071923 | Radius Recycling Inc. Class A Common Stock | |
| RDVT | 37.2479 | 37.05 | 14 | 2025/04/03 | 15:45:57 | extend-hours | 0.1979 | 0.53414305 | Red Violet Inc. Common Stock | |
| RDVY | 55.98 | 57.07 | 30 | 2025/04/03 | 15:45:56 | extend-hours | -1.09 | -1.90993517 | First Trust Rising Dividend Achievers ETF | |
| REAL | 5.27 | 5.28 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.01 | -0.18939394 | The RealReal Inc. Common Stock | |
| REAX | 4.11 | 3.94 | 22 | 2025/04/03 | 15:45:58 | extend-hours | 0.17 | 4.31472081 | REAL BROKERAGE INC | |
| REG | 72.005 | 74.19 | 10 | 2025/04/03 | 15:45:57 | extend-hours | -2.185 | -2.94514085 | Regency Centers Corporation | |
| REGN | 608.72 | 626.25 | 5 | 2025/04/03 | 16:43:20 | extend-hours | -17.53 | -2.79920160 | Regeneron Pharmaceuticals Inc | |
| REKR | 0.78 | 0.78 | 10 | 2025/04/03 | 16:56:25 | extend-hours | 0.00 | 0 | Rekor Systems Inc. Common Stock | |
| RELY | 20.05 | 20.38 | 57 | 2025/04/03 | 15:45:56 | extend-hours | -0.33 | -1.61923454 | Remitly Global Inc. Common Stock | |
| REPL | 7.9 | 8.35 | 32 | 2025/04/03 | 15:45:55 | extend-hours | -0.45 | -5.38922156 | Replimune Group Inc. | |
| RETO | 3.6 | 3.45 | 1 | 2025/04/03 | 16:54:12 | extend-hours | 0.15 | 4.34782609 | ReTo Eco-Solutions Inc. Class A Shares | |
| REYN | 24.1371 | 23.98 | 41 | 2025/04/03 | 15:45:57 | extend-hours | 0.1571 | 0.65512927 | Reynolds Consumer Products Inc. Common Stock | |
| RFIL | 4.7 | 4.64 | 99 | 2025/04/03 | 16:43:49 | extend-hours | 0.06 | 1.29310345 | RF Industries Ltd | |
| RGC | 24.65 | 23.5 | 10 | 2025/04/03 | 11:56:09 | open | 1.15 | 4.89361702 | Regencell Bioscience Holdings Limited Ordinary Shares | |
| RGEN | 120.01 | 120.93 | 3 | 2025/04/03 | 16:54:57 | extend-hours | -0.92 | -0.76077069 | Repligen Corp | |
| RGLD | 169.3 | 158.71 | 50 | 2025/04/03 | 16:54:50 | extend-hours | 10.59 | 6.67254741 | Royal Gold Inc | |
| RGLS | 1.8 | 1.81 | 10 | 2025/04/03 | 16:42:38 | extend-hours | -0.01 | -0.55248619 | Regulus Therapeutics Inc. | |
| RGNX | 6.723365 | 6.55 | 6 | 2025/04/03 | 15:45:57 | extend-hours | 0.173365 | 2.64679389 | REGENXBIO Inc. | |
| RGP | 5.5516 | 5.84 | 2 | 2025/04/03 | 14:45:46 | open | -0.2884 | -4.93835616 | Resources Connection | |
| RGTI | 8.13 | 7.98 | 2 | 2025/04/03 | 16:56:27 | extend-hours | 0.15 | 1.87969925 | Rigetti Computing Inc. Common Stock | |
| RING | 37.8 | 36.69 | 40 | 2025/04/03 | 16:53:18 | extend-hours | 1.11 | 3.02534751 | iShares MSCI Global Gold Miners ETF | |
| RIOT | 7.31 | 7.275 | 1 | 2025/04/03 | 16:56:32 | extend-hours | 0.035 | 0.48109966 | Riot Platforms Inc. Common Stock | |
| RITR | 2.92 | 2.78 | 500 | 2025/04/03 | 13:31:51 | open | 0.14 | 5.03597122 | Reitar Logtech Holdings Limited Ordinary shares | |
| RIVN | 11.54 | 11.775 | 2 | 2025/04/03 | 16:56:24 | extend-hours | -0.235 | -1.99575372 | Rivian Automotive Inc. Class A Common Stock | |
| RKLB | 18 | 17.77 | 100 | 2025/04/03 | 16:56:22 | extend-hours | 0.23 | 1.29431626 | Rocket Lab USA Inc. Common Stock | |
| RLAY | 2.295 | 2.33 | 18 | 2025/04/03 | 15:45:57 | extend-hours | -0.035 | -1.50214592 | Relay Therapeutics Inc. Common Stock | |
| RMBL | 2.42 | 2.58 | 15 | 2025/04/03 | 14:45:48 | open | -0.16 | -6.20155039 | RumbleOn Inc. Class B Common Stock | |
| RMBS | 46.14 | 49.08 | 10 | 2025/04/03 | 16:55:08 | extend-hours | -2.94 | -5.99022005 | Rambus Inc | |
| RMNI | 3.345 | 3.33 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.015 | 0.45045045 | Rimini Street Inc. (DE) Common Stock | |
| RMR | 16.0608 | 16.02 | 2 | 2025/04/03 | 15:45:56 | extend-hours | 0.0408 | 0.25468165 | The RMR Group Inc. Class A Common Stock | |
| RNA | 28.4244 | 28.1 | 6 | 2025/04/03 | 15:45:55 | extend-hours | 0.3244 | 1.15444840 | Avidity Biosciences Inc. Common Stock | |
| RNAZ | 0.469 | 0.4715 | 100 | 2025/04/03 | 16:53:37 | extend-hours | -0.0025 | -0.53022269 | TransCode Therapeutics Inc. Common Stock | |
| RNW | 6.135 | 5.96 | 100 | 2025/04/03 | 14:45:48 | open | 0.175 | 2.93624161 | ReNew Energy Global plc Class A Ordinary Shares | |
| ROAD | 71.55 | 71.34 | 3 | 2025/04/03 | 15:45:58 | extend-hours | 0.21 | 0.29436501 | Construction Partners Inc. Class A Common Stock | |
| ROCK | 53.695 | 56.51 | 100 | 2025/04/03 | 14:14:40 | open | -2.815 | -4.98141922 | Gibraltar Industries Inc. | |
| ROIV | 9.995 | 9.8 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.195 | 1.98979592 | Roivant Sciences Ltd. Common Shares | |
| ROKU | 60.14 | 65.32 | 5 | 2025/04/03 | 16:55:57 | extend-hours | -5.18 | -7.93018983 | Roku Inc. Class A Common Stock | |
| ROOT | 121 | 115.05 | 1 | 2025/04/03 | 16:55:10 | extend-hours | 5.95 | 5.17166449 | Root Inc. Class A Common Stock | |
| ROP | 576 | 589.86 | 5 | 2025/04/03 | 16:53:03 | extend-hours | -13.86 | -2.34971010 | Roper Technologies Inc. Common Stock | |
| ROST | 130.56 | 129.86 | 5 | 2025/04/03 | 16:50:16 | extend-hours | 0.70 | 0.53904205 | Ross Stores Inc | |
| RPAY | 5.29 | 5.49 | 116 | 2025/04/03 | 15:45:56 | extend-hours | -0.20 | -3.64298725 | Repay Holdings Corporation Class A Common Stock | |
| RPD | 25.591 | 26.49 | 17 | 2025/04/03 | 15:45:57 | extend-hours | -0.899 | -3.39373348 | Rapid7 Inc. Common Stock | |
| RPID | 2.53 | 2.66 | 10 | 2025/04/03 | 15:45:58 | extend-hours | -0.13 | -4.88721805 | Rapid Micro Biosystems Inc. Class A Common Stock | |
| RPRX | 30.55 | 31.05 | 2 | 2025/04/03 | 16:48:36 | extend-hours | -0.50 | -1.61030596 | Royalty Pharma plc Class A Ordinary Shares | |
| RR | 1.9601 | 1.73 | 47 | 2025/04/03 | 16:56:24 | extend-hours | 0.2301 | 13.30057803 | Richtech Robotics Inc. Class B Common Stock | |
| RRR | 39.95 | 41.16 | 15 | 2025/04/03 | 16:51:42 | extend-hours | -1.21 | -2.93974733 | Red Rock Resorts Inc. Class A Common Stock | |
| RSLS | 0.381 | 0.4 | 9 | 2025/04/03 | 16:54:56 | extend-hours | -0.019 | -4.7500 | ReShape Lifesciences Inc. Common Stock | |
| RUM | 7.6 | 7.43 | 135 | 2025/04/03 | 16:55:10 | extend-hours | 0.17 | 2.28802153 | Rumble Inc. Class A Common Stock | |
| RUN | 6.56 | 6.47 | 5 | 2025/04/03 | 16:56:16 | extend-hours | 0.09 | 1.39103555 | Sunrun Inc | |
| RUSHA | 51.62 | 52.9 | 100 | 2025/04/03 | 15:45:58 | extend-hours | -1.28 | -2.41965974 | Rush Enterprises Inc | |
| RVMD | 33 | 32.98 | 1 | 2025/04/03 | 16:42:30 | extend-hours | 0.02 | 0.06064281 | Revolution Medicines Inc. Common Stock | |
| RVPH | 0.5616 | 0.569 | 100 | 2025/04/03 | 16:40:51 | extend-hours | -0.0074 | -1.30052724 | Reviva Pharmaceuticals Holdings Inc. Common Stock | |
| RVSN | 0.3414 | 0.35 | 100 | 2025/04/03 | 16:56:08 | extend-hours | -0.0086 | -2.45714286 | Rail Vision Ltd. Ordinary Share | |
| RXRX | 4.79 | 4.91 | 128 | 2025/04/03 | 16:56:32 | extend-hours | -0.12 | -2.44399185 | Recursion Pharmaceuticals Inc. Class A Common Stock | |
| RXST | 16 | 16 | 1 | 2025/04/03 | 16:56:19 | extend-hours | 0 | 0 | RxSight Inc. Common Stock | |
| RYAAY | 41.96 | 42.46 | 50 | 2025/04/03 | 15:45:56 | extend-hours | -0.50 | -1.17757890 | Ryanair Holdings plc American Depositary Shares | |
| RYTM | 49.975 | 50.09 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.115 | -0.22958674 | Rhythm Pharmaceuticals Inc. Common Stock | |
| RZLT | 2.74 | 2.91 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.17 | -5.84192440 | Rezolute Inc. Common Stock (NV) | |
| RZLV | 1.4101 | 1.27 | 2 | 2025/04/03 | 16:56:12 | extend-hours | 0.1401 | 11.03149606 | Rezolve AI Limited Ordinary Shares | |
| SABR | 2.37 | 2.53 | 250 | 2025/04/03 | 16:55:09 | extend-hours | -0.16 | -6.32411067 | Sabre Corporation | |
| SAFT | 79.18 | 78.67 | 1 | 2025/04/03 | 15:45:55 | extend-hours | 0.51 | 0.64827762 | Safety Insurance Group Inc | |
| SAG | 0.7193 | 0.78 | 116 | 2025/04/03 | 16:48:51 | extend-hours | -0.0607 | -7.78205128 | SAG Holdings Limited Ordinary Shares | |
| SAGE | 7.3 | 7.68 | 25 | 2025/04/03 | 16:47:44 | extend-hours | -0.38 | -4.94791667 | Sage Therapeutics Inc | |
| SAIA | 316.46 | 348.24 | 20 | 2025/04/03 | 15:45:55 | extend-hours | -31.78 | -9.12589019 | Saia Inc. | |
| SAIC | 114.26 | 113.91 | 13 | 2025/04/03 | 16:41:29 | extend-hours | 0.35 | 0.30726012 | Science Applications International Corporation Common Stock | |
| SAIH | 3.93 | 4.3 | 1 | 2025/04/03 | 16:55:50 | extend-hours | -0.37 | -8.60465116 | SAIHEAT Limited Class A Ordinary Shares | |
| SANA | 1.39 | 1.5 | 1,000 | 2025/04/03 | 16:51:37 | extend-hours | -0.11 | -7.33333333 | Sana Biotechnology Inc. Common Stock | |
| SANM | 69.72 | 73.12 | 32 | 2025/04/03 | 15:45:49 | open | -3.40 | -4.64989059 | Sanmina Corp | |
| SARK | 56.69 | 55.78 | 40 | 2025/04/03 | 16:49:17 | extend-hours | 0.91 | 1.63140911 | Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF | |
| SATL | 3.35 | 3.41 | 20 | 2025/04/03 | 16:54:29 | extend-hours | -0.06 | -1.75953079 | Satellogic Inc. Class A Ordinary Shares | |
| SATS | 23.205 | 25.3 | 63 | 2025/04/03 | 15:45:58 | extend-hours | -2.095 | -8.28063241 | EchoStar Corporation | |
| SAVA | 1.27 | 1.35 | 100 | 2025/04/03 | 16:56:10 | extend-hours | -0.08 | -5.92592593 | Cassava Sciences Inc. | |
| SBAC | 230.7 | 224.74 | 1 | 2025/04/03 | 15:45:56 | extend-hours | 5.96 | 2.65195337 | SBA Communications Corp | |
| SBCF | 23.6 | 24.42 | 31 | 2025/04/03 | 15:45:57 | extend-hours | -0.82 | -3.35790336 | Seacoast Banking Corp of Florida | |
| SBET | 0.2417 | 0.252 | 20 | 2025/04/03 | 16:42:19 | extend-hours | -0.0103 | -4.08730159 | SharpLink Gaming Ltd. Ordinary Shares | |
| SBFM | 1.8 | 2.01 | 1 | 2025/04/03 | 16:56:07 | extend-hours | -0.21 | -10.44776119 | Sunshine Biopharma Inc. | |
| SBGI | 15.0026 | 15.4 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -0.3974 | -2.58051948 | Sinclair Inc. Class A Common Stock | |
| SBLK | 14.56 | 14.94 | 10 | 2025/04/03 | 16:55:25 | extend-hours | -0.38 | -2.54350736 | Star Bulk Carriers Corp. | |
| SBRA | 17.9 | 17.36 | 139 | 2025/04/03 | 16:54:51 | extend-hours | 0.54 | 3.11059908 | Sabra Healthcare REIT Inc. | |
| SBUX | 88.2001 | 93.35 | 1 | 2025/04/03 | 16:56:16 | extend-hours | -5.1499 | -5.51676486 | Starbucks Corp | |
| SCHL | 18.12 | 18.45 | 20 | 2025/04/03 | 15:45:58 | extend-hours | -0.33 | -1.78861789 | Scholastic Corp | |
| SCLX | 0.2731 | 0.285 | 250 | 2025/04/03 | 16:48:39 | extend-hours | -0.0119 | -4.17543860 | Scilex Holding Company Common Stock | |
| SCNX | 1.1 | 1.2 | 50 | 2025/04/03 | 16:50:14 | extend-hours | -0.1 | -8.33333333 | Scienture Holdings Inc. Common Stock | |
| SCSC | 31.95 | 32.63 | 30 | 2025/04/03 | 15:45:58 | extend-hours | -0.68 | -2.08397181 | Scansource Inc | |
| SCVL | 19.355 | 21.28 | 15 | 2025/04/03 | 15:45:57 | extend-hours | -1.925 | -9.04605263 | Shoe Carnival Inc | |
| SCZ | 59.54 | 63.04 | 3 | 2025/04/03 | 16:42:05 | extend-hours | -3.50 | -5.55203046 | iShares MSCI EAFE Small-Cap ETF | |
| SDGR | 18.87 | 18.75 | 1 | 2025/04/03 | 16:43:54 | extend-hours | 0.12 | 0.6400 | Schrodinger Inc. Common Stock | |
| SDST | 0.5098 | 0.527 | 30 | 2025/04/03 | 16:54:21 | extend-hours | -0.0172 | -3.26375712 | Stardust Power Inc. Common Stock | |
| SDVY | 31.7899 | 32.59 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.8001 | -2.45504756 | First Trust SMID Cap Rising Dividend Achievers ETF | |
| SEAT | 2.78 | 2.99 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.21 | -7.02341137 | Vivid Seats Inc. Class A Common Stock | |
| SEDG | 15.44 | 15.83 | 30 | 2025/04/03 | 16:55:14 | extend-hours | -0.39 | -2.46367656 | SolarEdge Technologies Inc. | |
| SEIC | 73.655 | 75 | 6 | 2025/04/03 | 15:45:53 | extend-hours | -1.345 | -1.79333333 | SEI Investments Co | |
| SEPN | 5.6773 | 5.21 | 21 | 2025/04/03 | 15:45:54 | extend-hours | 0.4673 | 8.96928983 | Septerna Inc. Common Stock | |
| SERV | 5.3891 | 5.4 | 1 | 2025/04/03 | 16:56:18 | extend-hours | -0.0109 | -0.20185185 | Serve Robotics Inc. Common Stock | |
| SEZL | 32.3 | 33.57 | 1 | 2025/04/03 | 16:52:57 | extend-hours | -1.27 | -3.78313971 | Sezzle Inc. Common Stock | |
| SFD | 20.95 | 20.64 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.31 | 1.50193798 | Smithfield Foods Inc. Common Stock | |
| SFHG | 0.64 | 0.67 | 34 | 2025/04/03 | 16:47:25 | extend-hours | -0.03 | -4.47761194 | Samfine Creation Holdings Group Limited Ordinary Share | |
| SFIX | 2.862663 | 3.09 | 234 | 2025/04/03 | 15:45:51 | extend-hours | -0.227337 | -7.35718447 | Stitch Fix Inc. Class A Common Stock | |
| SFM | 153.2499 | 150.04 | 3 | 2025/04/03 | 16:51:26 | extend-hours | 3.2099 | 2.13936284 | Sprouts Farmers Market Inc. | |
| SFNC | 18.935 | 19.66 | 50 | 2025/04/03 | 15:45:58 | extend-hours | -0.725 | -3.68769074 | Simmons First National Corp | |
| SGHT | 2.2468 | 2.13 | 22 | 2025/04/03 | 14:45:48 | open | 0.1168 | 5.48356808 | Sight Sciences Inc. Common Stock | |
| SGML | 9.2 | 9.68 | 205 | 2025/04/03 | 16:53:16 | extend-hours | -0.48 | -4.95867769 | Sigma Lithium Corporation Common Shares | |
| SGMO | 0.810315 | 0.61 | 500 | 2025/04/03 | 16:56:24 | extend-hours | 0.200315 | 32.83852459 | Sangamo Therapeutics Inc. Common Stock | |
| SGMT | 2.45 | 2.4 | 2,041 | 2025/04/03 | 16:53:59 | extend-hours | 0.05 | 2.08333333 | Sagimet Biosciences Inc. Series A Common Stock | |
| SGRY | 22.87 | 22.88 | 73 | 2025/04/03 | 14:45:38 | open | -0.01 | -0.04370629 | Surgery Partners Inc. Common Stock | |
| SHBI | 12.5824 | 13.17 | 14 | 2025/04/03 | 15:45:55 | extend-hours | -0.5876 | -4.46165528 | Shore Bancshares Inc | |
| SHC | 10.775 | 11.23 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.455 | -4.05164737 | Sotera Health Company Common Stock | |
| SHEN | 12.875 | 12.88 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -0.005 | -0.03881988 | Shenandoah Telecom Co | |
| SHFS | 2.38 | 3.02 | 219 | 2025/04/03 | 16:48:23 | extend-hours | -0.64 | -21.19205298 | SHF Holdings Inc. Class A Common Stock | |
| SHLS | 3.035 | 3.17 | 23 | 2025/04/03 | 15:45:57 | extend-hours | -0.135 | -4.25867508 | Shoals Technologies Group Inc. Class A Common Stock | |
| SHOO | 23.5817 | 25.79 | 20 | 2025/04/03 | 15:45:53 | extend-hours | -2.2083 | -8.56262117 | Steven Madden Ltd | |
| SHOT | 0.4068 | 0.44 | 3,500 | 2025/04/03 | 16:51:53 | extend-hours | -0.0332 | -7.54545455 | Safety Shot Inc. Common Stock | |
| SHV | 110.13 | 110.13 | 13 | 2025/04/03 | 16:56:26 | extend-hours | 0.00 | 0 | iShares Short Treasury Bond ETF | |
| SHY | 82.75 | 82.69 | 136 | 2025/04/03 | 16:56:20 | extend-hours | 0.06 | 0.07256016 | iShares 1-3 Year Treasury Bond ETF | |
| SHYF | 7.75 | 7.71 | 14 | 2025/04/03 | 15:45:57 | extend-hours | 0.04 | 0.51880674 | The Shyft Group Inc. Common Stock | |
| SIDU | 1.29 | 1.26 | 3 | 2025/04/03 | 16:53:39 | extend-hours | 0.03 | 2.38095238 | Sidus Space Inc. Class A Common Stock | |
| SIGA | 5.2496 | 5.25 | 13 | 2025/04/03 | 15:45:56 | extend-hours | -0.0004 | -0.00761905 | SIGA Technologies Inc. | |
| SIGI | 92.9613 | 90.27 | 200 | 2025/04/03 | 15:45:55 | extend-hours | 2.6913 | 2.98138917 | Selective Insurance Group | |
| SIMO | 44.51 | 49.01 | 50 | 2025/04/03 | 16:55:48 | extend-hours | -4.50 | -9.18179963 | Silicon Motion Technology Corporation | |
| SIRI | 21.13 | 21.66 | 2 | 2025/04/03 | 16:56:19 | extend-hours | -0.53 | -2.44690674 | Sirius XM Holdings Inc | |
| SITM | 128.33 | 145 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -16.67 | -11.49655172 | SiTime Corporation Common Stock | |
| SJW | 54.7762 | 53.63 | 5 | 2025/04/03 | 15:45:57 | extend-hours | 1.1462 | 2.13723662 | SJW Group Common Stock | |
| SKBL | 11.9 | 10.81 | 8 | 2025/04/03 | 16:56:01 | extend-hours | 1.09 | 10.08325624 | Skyline Builders Group Holding Limited Class A Ordinary Shares | |
| SKIN | 1.33 | 1.35 | 4,022 | 2025/04/03 | 16:54:30 | extend-hours | -0.02 | -1.48148148 | The Beauty Health Company Class A Common Stock | |
| SKWD | 54.2728 | 52.23 | 16 | 2025/04/03 | 15:45:50 | open | 2.0428 | 3.91116217 | Skyward Specialty Insurance Group Inc. Common Stock | |
| SKYE | 1.4548 | 1.38 | 250 | 2025/04/03 | 16:56:09 | extend-hours | 0.0748 | 5.42028986 | Skye Bioscience Inc. Common Stock | |
| SKYT | 6.7 | 6.69 | 160 | 2025/04/03 | 16:46:32 | extend-hours | 0.01 | 0.14947683 | SkyWater Technology Inc. Common Stock | |
| SKYW | 86.15 | 84.43 | 3 | 2025/04/03 | 16:44:15 | extend-hours | 1.72 | 2.03719057 | Skywest Inc | |
| SKYX | 1.065 | 1.06 | 25 | 2025/04/03 | 13:31:46 | open | 0.005 | 0.47169811 | SKYX Platforms Corp. Common Stock | |
| SKYY | 98.61 | 99.48 | 1 | 2025/04/03 | 16:43:34 | extend-hours | -0.87 | -0.87454765 | First Trust Cloud Computing ETF | |
| SLAB | 99.43 | 109.89 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -10.46 | -9.51860952 | Silicon Laboratories Inc | |
| SLDB | 3.41 | 3.36 | 100 | 2025/04/03 | 16:42:13 | extend-hours | 0.05 | 1.48809524 | Solid Biosciences Inc. Common Stock | |
| SLDP | 1.01 | 1.02 | 50 | 2025/04/03 | 16:55:38 | extend-hours | -0.01 | -0.98039216 | Solid Power Inc. Class A Common Stock | |
| SLM | 27.4408 | 28.6 | 33 | 2025/04/03 | 15:45:55 | extend-hours | -1.1592 | -4.05314685 | SLM Corporation | |
| SLNO | 72 | 71.38 | 1 | 2025/04/03 | 16:53:04 | extend-hours | 0.62 | 0.86859064 | Soleno Therapeutics Inc. Common Stock | |
| SLP | 24.2501 | 23.76 | 100 | 2025/04/03 | 16:44:17 | extend-hours | 0.4901 | 2.06271044 | Simulations Plus Inc. | |
| SLRC | 16.505 | 16.43 | 16 | 2025/04/03 | 15:45:57 | extend-hours | 0.075 | 0.45648205 | SLR Investment Corp. Common Stock | |
| SLRN | 2.59 | 2.61 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.02 | -0.76628352 | ACELYRIN INC. Common Stock | |
| SLXN | 0.94 | 0.94 | 4 | 2025/04/03 | 16:53:58 | extend-hours | 0.00 | 0 | Silexion Therapeutics Corp Ordinary Shares | |
| SMBC | 48.28 | 49.06 | 23 | 2025/04/03 | 14:14:39 | open | -0.78 | -1.58988993 | Southern Missouri Bancorp | |
| SMCI | 32.32 | 32.03 | 3 | 2025/04/03 | 16:56:30 | extend-hours | 0.29 | 0.90540119 | Super Micro Computer Inc. Common Stock | |
| SMCL | 10.46 | 10.33 | 100 | 2025/04/03 | 16:41:01 | extend-hours | 0.13 | 1.25847047 | GraniteShares 2x Long SMCI Daily ETF | |
| SMCX | 28.38 | 27.75 | 18 | 2025/04/03 | 16:54:42 | extend-hours | 0.63 | 2.27027027 | Defiance Daily Target 2X Long SMCI ETF | |
| SMH | 196 | 202.69 | 1 | 2025/04/03 | 16:56:31 | extend-hours | -6.69 | -3.30060684 | VanEck Semiconductor ETF | |
| SMLR | 34.2567 | 34 | 1 | 2025/04/03 | 14:45:39 | open | 0.2567 | 0.75500 | Semler Scientific Inc. | |
| SMMT | 18.9 | 19.395 | 10 | 2025/04/03 | 16:55:53 | extend-hours | -0.495 | -2.55220418 | Summit Therapeutics Inc. Common Stock | |
| SMPL | 34.8135 | 34.32 | 300 | 2025/04/03 | 15:45:56 | extend-hours | 0.4935 | 1.43793706 | The Simply Good Foods Company Common Stock | |
| SMST | 4.09 | 4 | 50 | 2025/04/03 | 16:55:54 | extend-hours | 0.09 | 2.2500 | Tidal Trust II Defiance Daily Target 2x Short MSTR ETF | |
| SMTC | 29.98 | 33.57 | 10 | 2025/04/03 | 16:55:10 | extend-hours | -3.59 | -10.69407209 | Semtech Corp | |
| SNBR | 5.79 | 6.14 | 2 | 2025/04/03 | 16:52:47 | extend-hours | -0.35 | -5.70032573 | Sleep Number Corporation Common Stock | |
| SNCY | 10.95 | 11.31 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.36 | -3.18302387 | Sun Country Airlines Holdings Inc. Common Stock | |
| SND | 2.31 | 2.45 | 217 | 2025/04/03 | 14:45:44 | open | -0.14 | -5.71428571 | Smart Sand Inc. Common Stock | |
| SNDL | 1.42 | 1.4 | 3 | 2025/04/03 | 16:56:25 | extend-hours | 0.02 | 1.42857143 | Sundial Growers Inc. Common Shares | |
| SNDX | 12.4511 | 12.45 | 70 | 2025/04/03 | 15:45:57 | extend-hours | 0.0011 | 0.00883534 | Syndax Pharmaceuticals Inc. | |
| SNEX | 74.2748 | 73.63 | 14 | 2025/04/03 | 15:45:55 | extend-hours | 0.6448 | 0.87573000 | StoneX Group Inc. Common Stock | |
| SNPS | 416.4 | 417.68 | 1 | 2025/04/03 | 16:54:59 | extend-hours | -1.28 | -0.30645470 | Synopsys Inc | |
| SNRE | 49.6861 | 49.96 | 2 | 2025/04/03 | 14:14:34 | open | -0.2739 | -0.54823859 | Sunrise Communications AG American Depositary Shares representing Class A shares | |
| SNSE | 0.3276 | 0.33 | 1,000 | 2025/04/03 | 16:56:32 | extend-hours | -0.0024 | -0.72727273 | Sensei Biotherapeutics Inc. Common Stock | |
| SNY | 54.6531 | 55.66 | 32 | 2025/04/03 | 15:45:57 | extend-hours | -1.0069 | -1.80901904 | Sanofi American Depositary Shares (Each representing one-half of one ordinary share) | |
| SOBR | 0.36 | 0.3795 | 1 | 2025/04/03 | 16:56:30 | extend-hours | -0.0195 | -5.13833992 | SOBR Safe Inc. Common Stock | |
| SOFI | 10.6199 | 11.14 | 422 | 2025/04/03 | 16:56:24 | extend-hours | -0.5201 | -4.66876122 | SoFi Technologies Inc. Common Stock | |
| SOFX | 7.96 | 8.96 | 100 | 2025/04/03 | 16:47:54 | extend-hours | -1.00 | -11.16071429 | Defiance Daily Target 2X Long SOFI ETF | |
| SONM | 2.76 | 2.91 | 500 | 2025/04/03 | 16:49:47 | extend-hours | -0.15 | -5.15463918 | Sonim Technologies Inc. Common Stock | |
| SONO | 8.89 | 9.99 | 10 | 2025/04/03 | 16:42:02 | extend-hours | -1.10 | -11.01101101 | Sonos Inc. Common Stock | |
| SOPA | 0.7954 | 0.788 | 100 | 2025/04/03 | 14:14:41 | open | 0.0074 | 0.93908629 | Society Pass Incorporated Common Stock | |
| SOUN | 8.27 | 7.9 | 5 | 2025/04/03 | 16:56:16 | extend-hours | 0.37 | 4.68354430 | SoundHound AI Inc. Class A Common Stock | |
| SOXQ | 30.68 | 32.2 | 100 | 2025/04/03 | 16:56:05 | extend-hours | -1.52 | -4.72049689 | Invesco PHLX Semiconductor ETF | |
| SOXX | 171.11 | 179.75 | 1 | 2025/04/03 | 16:56:22 | extend-hours | -8.64 | -4.80667594 | iShares Semiconductor ETF | |
| SPHL | 0.54 | 0.4146 | 5 | 2025/04/03 | 16:53:50 | extend-hours | 0.1254 | 30.24602026 | Springview Holdings Ltd Class A Ordinary Shares | |
| SPNS | 26.81 | 27.05 | 5 | 2025/04/03 | 15:45:49 | open | -0.24 | -0.88724584 | Sapiens International Corporation N.V. Common Shares (Cayman Islands) | |
| SPOK | 16.5 | 16.45 | 6 | 2025/04/03 | 15:45:54 | extend-hours | 0.05 | 0.30395137 | Spok Holdings Inc | |
| SPPL | 0.400001 | 0.48 | 1 | 2025/04/03 | 16:53:14 | extend-hours | -0.079999 | -16.66645833 | SIMPPLE LTD. Ordinary Shares | |
| SPRY | 13.43 | 12.46 | 10 | 2025/04/03 | 15:45:56 | extend-hours | 0.97 | 7.78491172 | ARS Pharmaceuticals Inc. Common Stock | |
| SPSC | 129.885 | 131.43 | 1 | 2025/04/03 | 15:45:54 | extend-hours | -1.545 | -1.17553070 | SPS Commerce Inc. | |
| SPT | 21.13 | 21.44 | 10 | 2025/04/03 | 16:52:57 | extend-hours | -0.31 | -1.44589552 | Sprout Social Inc Class A Common Stock | |
| SPTN | 20.6301 | 20.52 | 9 | 2025/04/03 | 15:45:55 | extend-hours | 0.1101 | 0.53654971 | SpartanNash Company | |
| SPWH | 1.69 | 1.7 | 13 | 2025/04/03 | 16:55:40 | extend-hours | -0.01 | -0.58823529 | Sportsman's Warehouse Holdings Inc. | |
| SQQQ | 42.75 | 41.2 | 10 | 2025/04/03 | 16:56:30 | extend-hours | 1.55 | 3.76213592 | ProShares UltraPro Short QQQ | |
| SRAD | 21.08 | 21.21 | 200 | 2025/04/03 | 15:45:55 | extend-hours | -0.13 | -0.61291843 | Sportradar Group AG Class A Ordinary Shares | |
| SRCE | 56.41 | 58.15 | 3 | 2025/04/03 | 15:45:54 | extend-hours | -1.74 | -2.99226139 | 1st Source Corp | |
| SRPT | 59.08 | 57.22 | 1 | 2025/04/03 | 16:45:00 | extend-hours | 1.86 | 3.25061167 | Sarepta Therapeutics Inc. Common Stock | |
| SRRK | 31.02 | 30.83 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.19 | 0.61628284 | Scholar Rock Holding Corporation Common Stock | |
| SRTS | 5.12 | 4.75 | 5 | 2025/04/03 | 16:53:57 | extend-hours | 0.37 | 7.78947368 | Sensus Healthcare Inc | |
| SSNC | 80.3467 | 81.26 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.9133 | -1.12392321 | SS&C Technologies Inc | |
| SSP | 2.575 | 2.77 | 5 | 2025/04/03 | 15:45:49 | open | -0.195 | -7.03971119 | The E.W. Scripps Company | |
| SSRM | 10.07 | 9.36 | 18 | 2025/04/03 | 16:53:00 | extend-hours | 0.71 | 7.58547009 | SSR Mining Inc. | |
| SSYS | 9.42 | 9.43 | 68 | 2025/04/03 | 15:45:57 | extend-hours | -0.01 | -0.10604454 | Stratasys Inc (ISRAEL) | |
| STAA | 16.66 | 17.41 | 16 | 2025/04/03 | 16:41:03 | extend-hours | -0.75 | -4.30786904 | Staar Surgical Co | |
| STAI | 2.06 | 2.03 | 84 | 2025/04/03 | 12:45:50 | open | 0.03 | 1.47783251 | ScanTech AI Systems Inc. Common stock | |
| STBA | 35.02 | 35.69 | 2 | 2025/04/03 | 15:45:54 | extend-hours | -0.67 | -1.87727655 | S&T Bancorp Inc | |
| STEP | 46.02 | 51.59 | 1 | 2025/04/03 | 16:40:39 | extend-hours | -5.57 | -10.79666602 | StepStone Group Inc. Class A Common Stock | |
| STGW | 5.65 | 5.8 | 1 | 2025/04/03 | 14:45:47 | open | -0.15 | -2.58620690 | Stagwell Inc. Class A Common Stock | |
| STI | 0.10395 | 0.1078 | 900 | 2025/04/03 | 16:51:26 | extend-hours | -0.00385 | -3.57142857 | Solidion Technology Inc. Common Stock | |
| STIM | 3.56 | 3.59 | 30 | 2025/04/03 | 16:56:12 | extend-hours | -0.03 | -0.83565460 | Neuronetics Inc. Common Stock | |
| STKL | 4.478 | 4.54 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.062 | -1.36563877 | SunOpta Inc. | |
| STLD | 115.15 | 121.65 | 1 | 2025/04/03 | 16:51:56 | extend-hours | -6.50 | -5.34319770 | Steel Dynamics Inc | |
| STNE | 11.4 | 10.69 | 300 | 2025/04/03 | 15:45:57 | extend-hours | 0.71 | 6.64172123 | StoneCo Ltd. Class A Common Shares | |
| STOK | 6.22 | 6.22 | 100 | 2025/04/03 | 15:45:52 | extend-hours | 0.00 | 0 | Stoke Therapeutics Inc. Common Stock | |
| STRA | 82.4675 | 82.93 | 20 | 2025/04/03 | 15:45:57 | extend-hours | -0.4625 | -0.55769926 | Strategic Education Inc. Common Stock | |
| STRL | 110 | 112.8 | 10 | 2025/04/03 | 16:55:24 | extend-hours | -2.8 | -2.48226950 | Sterling Infrastructure Inc. Common Stock | |
| STRO | 0.57295 | 0.5967 | 100 | 2025/04/03 | 14:45:38 | open | -0.02375 | -3.98022457 | Sutro Biopharma Inc. | |
| STSS | 0.02705 | 0.0265 | 20 | 2025/04/03 | 16:56:26 | extend-hours | 0.00055 | 2.07547170 | Sharps Technology Inc. Common Stock | |
| STX | 71.5 | 80.18 | 10 | 2025/04/03 | 16:56:24 | extend-hours | -8.68 | -10.82564230 | Seagate Technology Holdings PLC Ordinary Shares (Ireland) | |
| SUNE | 0.2449 | 0.256 | 3 | 2025/04/03 | 16:56:32 | extend-hours | -0.0111 | -4.33593750 | SUNation Energy Inc. Common Stock | |
| SUPN | 32.7449 | 32.01 | 1 | 2025/04/03 | 15:45:54 | extend-hours | 0.7349 | 2.29584505 | Supernus Pharmaceuticals Inc. | |
| SURG | 2.4 | 2.19 | 1 | 2025/04/03 | 16:54:56 | extend-hours | 0.21 | 9.58904110 | SurgePays Inc. Common Stock | |
| SUUN | 2.429 | 2.35 | 60 | 2025/04/03 | 16:54:59 | extend-hours | 0.079 | 3.36170213 | SolarBank Corporation Common Stock | |
| SVC | 2.12 | 2.5 | 1 | 2025/04/03 | 16:49:51 | extend-hours | -0.38 | -15.200 | Service Properties Trust Common Stock | |
| SVRA | 2.8958 | 2.9 | 60 | 2025/04/03 | 16:56:32 | extend-hours | -0.0042 | -0.14482759 | Savara Inc. | |
| SWBI | 9.22 | 9.2 | 3 | 2025/04/03 | 16:55:25 | extend-hours | 0.02 | 0.21739130 | Smith & Wesson Brands Inc. Common Stock | |
| SWIM | 5.9608 | 6.21 | 42 | 2025/04/03 | 15:45:55 | extend-hours | -0.2492 | -4.01288245 | Latham Group Inc. Common Stock | |
| SWKS | 56.98 | 62.07 | 24 | 2025/04/03 | 16:56:18 | extend-hours | -5.09 | -8.20041888 | Skyworks Solutions Inc | |
| SWTX | 43.5 | 45 | 1 | 2025/04/03 | 16:52:38 | extend-hours | -1.5 | -3.33333333 | SpringWorks Therapeutics Inc. Common Stock | |
| SXTP | 1.82 | 1.88 | 54 | 2025/04/03 | 12:45:42 | open | -0.06 | -3.19148936 | 60 Degrees Pharmaceuticals Inc. Common Stock | |
| SY | 0.88 | 0.8731 | 3,034 | 2025/04/03 | 07:29:55 | extend-hours | 0.0069 | 0.79028748 | So-Young International Inc. American Depository Shares | |
| SYBT | 65.0912 | 66.01 | 2 | 2025/04/03 | 15:45:55 | extend-hours | -0.9188 | -1.39191032 | Stock Yards Bancorp Inc. | |
| SYM | 18.31 | 20.25 | 4 | 2025/04/03 | 16:56:04 | extend-hours | -1.94 | -9.58024691 | Symbotic Inc. Class A Common Stock | |
| SYNA | 52.6763 | 60 | 54 | 2025/04/03 | 15:45:55 | extend-hours | -7.3237 | -12.20616667 | Synaptics Inc | |
| SYRA | 0.1709 | 0.16 | 100 | 2025/04/03 | 13:31:40 | open | 0.0109 | 6.812500 | Syra Health Corp. Class A Common Stock | |
| SYRE | 14.01 | 14.47 | 70 | 2025/04/03 | 15:45:55 | extend-hours | -0.46 | -3.17899102 | Spyre Therapeutics Inc. Common Stock | |
| SYTA | 2.0996 | 2.35 | 50 | 2025/04/03 | 16:51:22 | extend-hours | -0.2504 | -10.65531915 | Siyata Mobile Inc. | |
| TALK | 2.66 | 2.69 | 9 | 2025/04/03 | 16:52:06 | extend-hours | -0.03 | -1.11524164 | Talkspace Inc. Common Stock | |
| TARK | 25.25 | 25.92 | 200 | 2025/04/03 | 16:51:27 | extend-hours | -0.67 | -2.58487654 | Investment Managers Series Trust II Tradr 2X Long Innovation ETF | |
| TARS | 48.725 | 49.92 | 1 | 2025/04/03 | 15:45:53 | extend-hours | -1.195 | -2.39383013 | Tarsus Pharmaceuticals Inc. Common Stock | |
| TASK | 13.29 | 13.44 | 25 | 2025/04/03 | 15:45:58 | extend-hours | -0.15 | -1.11607143 | TaskUs Inc. Class A Common Stock | |
| TBBK | 46.98 | 51.06 | 200 | 2025/04/03 | 16:54:43 | extend-hours | -4.08 | -7.99059929 | The Bancorp Inc. | |
| TBCH | 12.13 | 13.07 | 110 | 2025/04/03 | 15:45:54 | extend-hours | -0.94 | -7.19204285 | Turtle Beach Corporation Common Stock | |
| TBIL | 49.86 | 49.85 | 50 | 2025/04/03 | 16:54:09 | extend-hours | 0.01 | 0.02006018 | US Treasury 3 Month Bill ETF | |
| TBLA | 2.855 | 2.95 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.095 | -3.22033898 | Taboola.com Ltd. Ordinary Shares | |
| TBRG | 26.69 | 26.72 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.03 | -0.11227545 | TruBridge Inc. Common Stock | |
| TCBI | 67.1528 | 70.36 | 9 | 2025/04/03 | 15:45:57 | extend-hours | -3.2072 | -4.55827175 | Texas Capital Bancshares Inc. | |
| TCMD | 13.795 | 13.05 | 50 | 2025/04/03 | 14:45:38 | open | 0.745 | 5.70881226 | Tactile Systems Technology Inc. | |
| TCOM | 57.61 | 62.39 | 200 | 2025/04/03 | 16:48:08 | extend-hours | -4.78 | -7.66148421 | Trip.com Group Limited American Depositary Shares | |
| TCPC | 7.98 | 7.79 | 2 | 2025/04/03 | 16:45:29 | extend-hours | 0.19 | 2.43902439 | BlackRock TCP Capital Corp. Common Stock | |
| TCRT | 3.8673 | 2.97 | 230 | 2025/04/03 | 16:56:15 | extend-hours | 0.8973 | 30.21212121 | Alaunos Therapeutics Inc. Common Stock | |
| TCTM | 0.4704 | 0.48 | 8 | 2025/04/03 | 16:42:28 | extend-hours | -0.0096 | -2.00 | TCTM Kids IT Education Inc. American Depositary Shares | |
| TDTH | 0.2201 | 0.23 | 10 | 2025/04/03 | 16:55:25 | extend-hours | -0.0099 | -4.30434783 | Trident Digital Tech Holdings Ltd American Depository Shares | |
| TDUP | 2.51 | 2.32 | 5 | 2025/04/03 | 15:45:55 | extend-hours | 0.19 | 8.18965517 | ThredUp Inc. Class A Common Stock | |
| TEAM | 204.9988 | 209.82 | 1 | 2025/04/03 | 16:54:58 | extend-hours | -4.8212 | -2.29777905 | Atlassian Corporation Class A Common Stock | |
| TECH | 54.99 | 56.93 | 5 | 2025/04/03 | 15:45:55 | extend-hours | -1.94 | -3.40769366 | Bio-Techne Corp. | |
| TECX | 16.8 | 17 | 2 | 2025/04/03 | 15:45:53 | extend-hours | -0.2 | -1.17647059 | Tectonic Therapeutic Inc. Common Stock | |
| TEM | 46.0572 | 45.41 | 100 | 2025/04/03 | 16:56:05 | extend-hours | 0.6472 | 1.42523673 | Tempus AI Inc. Class A Common Stock | |
| TENB | 33.385 | 33.98 | 2 | 2025/04/03 | 15:45:57 | extend-hours | -0.595 | -1.75103002 | Tenable Holdings Inc. | |
| TER | 75.24 | 78.69 | 5 | 2025/04/03 | 16:55:22 | extend-hours | -3.45 | -4.38429279 | Teradyne Inc. Common Stock | |
| TERN | 2.335 | 2.38 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.045 | -1.89075630 | Terns Pharmaceuticals Inc. Common Stock | |
| TFIN | 51.93 | 55.01 | 64 | 2025/04/03 | 15:45:56 | extend-hours | -3.08 | -5.59898200 | Triumph Financial Inc. Common Stock | |
| TFSL | 12.03 | 12.26 | 17 | 2025/04/03 | 15:45:56 | extend-hours | -0.23 | -1.87601958 | TFS Financial Corporation | |
| TGL | 0.0566 | 0.061 | 1 | 2025/04/03 | 16:55:43 | extend-hours | -0.0044 | -7.21311475 | Treasure Global Inc. Common Stock | |
| TGTX | 39.8 | 38.14 | 25 | 2025/04/03 | 16:46:55 | extend-hours | 1.66 | 4.35238595 | TG Therapeutics Inc. | |
| TH | 6.7755 | 6.69 | 2 | 2025/04/03 | 15:45:58 | extend-hours | 0.0855 | 1.27802691 | Target Hospitality Corp. Common Stock | |
| THFF | 45.4899 | 46.78 | 13 | 2025/04/03 | 15:45:56 | extend-hours | -1.2901 | -2.75780248 | First Financial Corp/Indiana | |
| THRD | 3.5981 | 3.4 | 2 | 2025/04/03 | 15:45:55 | extend-hours | 0.1981 | 5.82647059 | Third Harmonic Bio Inc. Common Stock | |
| THRM | 25.0194 | 26.21 | 5 | 2025/04/03 | 14:14:37 | open | -1.1906 | -4.54254101 | Gentherm Inc | |
| THRY | 12.0601 | 12.75 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.6899 | -5.41098039 | Thryv Holdings Inc. Common Stock | |
| THTX | 1.47 | 1.43 | 200 | 2025/04/03 | 16:54:29 | extend-hours | 0.04 | 2.79720280 | Theratechnologies Inc. Common | |
| TIGO | 31.56 | 29.8 | 50 | 2025/04/03 | 16:53:51 | extend-hours | 1.76 | 5.90604027 | Millicom International Cellular S.A. Common Stock | |
| TIGR | 8.28 | 8.12 | 9 | 2025/04/03 | 16:50:40 | extend-hours | 0.16 | 1.97044335 | UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares | |
| TILE | 18.89 | 19.47 | 35 | 2025/04/03 | 15:45:58 | extend-hours | -0.58 | -2.97894196 | Interface Inc | |
| TIPT | 23.54 | 23.32 | 2 | 2025/04/03 | 16:45:31 | extend-hours | 0.22 | 0.94339623 | Tiptree Inc. Common Stock | |
| TITN | 14.6 | 16.06 | 10 | 2025/04/03 | 16:50:45 | extend-hours | -1.46 | -9.09090909 | Titan Machinery Inc. | |
| TIVC | 4.75 | 4.84 | 1 | 2025/04/03 | 16:56:31 | extend-hours | -0.09 | -1.85950413 | Tivic Health Systems Inc. Common Stock | |
| TKNO | 4.9092 | 5.07 | 1 | 2025/04/03 | 13:31:37 | open | -0.1608 | -3.17159763 | Alpha Teknova Inc. Common Stock | |
| TLN | 187.9 | 198.3 | 5 | 2025/04/03 | 16:54:54 | extend-hours | -10.4 | -5.24457892 | Talen Energy Corporation Common Stock | |
| TLPH | 0.6 | 0.55 | 17 | 2025/04/03 | 16:55:00 | extend-hours | 0.05 | 9.09090909 | Talphera Inc. Common Stock | |
| TLRY | 0.6214 | 0.6232 | 3,700 | 2025/04/03 | 16:56:29 | extend-hours | -0.0018 | -0.28883184 | Tilray Brands Inc. Common Stock | |
| TLT | 92.1893 | 92.52 | 30 | 2025/04/03 | 16:56:02 | extend-hours | -0.3307 | -0.35743623 | iShares 20+ Year Treasury Bond ETF | |
| TMC | 1.97 | 1.78 | 100 | 2025/04/03 | 16:56:17 | extend-hours | 0.19 | 10.67415730 | TMC the metals company Inc. Common Stock | |
| TMDX | 70.6397 | 69 | 11 | 2025/04/03 | 15:45:55 | extend-hours | 1.6397 | 2.37637681 | TransMedics Group Inc. Common Stock | |
| TMUS | 267.18 | 265.2 | 31 | 2025/04/03 | 16:54:27 | extend-hours | 1.98 | 0.74660633 | T-Mobile US Inc. | |
| TNDM | 18 | 18.53 | 1 | 2025/04/03 | 16:50:58 | extend-hours | -0.53 | -2.86022666 | Tandem Diabetes Care Inc. | |
| TNFA | 0.4399 | 0.362 | 100 | 2025/04/03 | 16:55:21 | extend-hours | 0.0779 | 21.51933702 | TNF Pharmaceuticals Inc. Common Stock | |
| TNON | 1.31 | 1.35 | 26 | 2025/04/03 | 16:55:49 | extend-hours | -0.04 | -2.96296296 | Tenon Medical Inc. Common Stock | |
| TNXP | 17.57 | 16.71 | 1 | 2025/04/03 | 16:55:22 | extend-hours | 0.86 | 5.14661879 | Tonix Pharmaceuticals Holding Corp. | |
| TNYA | 0.542 | 0.515 | 38 | 2025/04/03 | 16:50:38 | extend-hours | 0.027 | 5.24271845 | Tenaya Therapeutics Inc. Common Stock | |
| TOI | 1.43 | 1.32 | 10 | 2025/04/03 | 16:42:52 | extend-hours | 0.11 | 8.33333333 | The Oncology Institute Inc. Common Stock | |
| TOWN | 31.177 | 32.59 | 30 | 2025/04/03 | 15:45:56 | extend-hours | -1.413 | -4.33568579 | Towne Bank | |
| TPG | 42.15 | 45.65 | 600 | 2025/04/03 | 16:55:41 | extend-hours | -3.50 | -7.66703176 | TPG Inc. Class A Common Stock | |
| TPGXL | 24.7655 | 24.93 | 5 | 2025/04/03 | 15:27:47 | open | -0.1645 | -0.65984757 | TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064 | |
| TPLS | 25.5417 | 25.5207 | 482 | 2025/04/03 | 11:56:02 | open | 0.0210 | 0.08228614 | Thornburg Core Plus Bond ETF | |
| TPST | 0.7214 | 0.71 | 20 | 2025/04/03 | 16:51:18 | extend-hours | 0.0114 | 1.60563380 | Tempest Therapeutics Inc. Common Stock | |
| TQQQ | 49.99 | 52.43 | 1 | 2025/04/03 | 16:56:32 | extend-hours | -2.44 | -4.65382415 | ProShares UltraPro QQQ | |
| TRDA | 8 | 8.41 | 100 | 2025/04/03 | 15:45:54 | extend-hours | -0.41 | -4.87514863 | Entrada Therapeutics Inc. Common Stock | |
| TREE | 47.9201 | 50.32 | 31 | 2025/04/03 | 15:45:57 | extend-hours | -2.3999 | -4.76927663 | LendingTree Inc. | |
| TRIN | 15.4497 | 15.21 | 9 | 2025/04/03 | 15:45:57 | extend-hours | 0.2397 | 1.57593688 | Trinity Capital Inc. Common Stock | |
| TRIP | 13.0699 | 13.56 | 23 | 2025/04/03 | 15:45:57 | extend-hours | -0.4901 | -3.61430678 | TripAdvisor Inc. | |
| TRMB | 60.01 | 63.58 | 5 | 2025/04/03 | 16:42:01 | extend-hours | -3.57 | -5.61497326 | Trimble Inc. Common Stock | |
| TRMD | 15.06 | 15.86 | 1 | 2025/04/03 | 16:50:14 | extend-hours | -0.80 | -5.04413619 | TORM plc Class A Common Stock | |
| TRMK | 32.1567 | 32.87 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.7133 | -2.17006389 | Trustmark Corp | |
| TRML | 13.13 | 13 | 1 | 2025/04/03 | 15:45:57 | extend-hours | 0.13 | 1.00 | Tourmaline Bio Inc. Common Stock | |
| TRNR | 1.0601 | 0.88 | 300 | 2025/04/03 | 16:55:47 | extend-hours | 0.1801 | 20.46590909 | Interactive Strength Inc. Common Stock | |
| TRNS | 72.665 | 72.13 | 17 | 2025/04/03 | 15:45:58 | extend-hours | 0.535 | 0.74171635 | Transcat Inc | |
| TROW | 86.3 | 90.01 | 1 | 2025/04/03 | 16:42:14 | extend-hours | -3.71 | -4.12176425 | T Rowe Price Group Inc | |
| TRS | 22.5458 | 22.99 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.4442 | -1.93214441 | Trimas Corporation | |
| TRUP | 35.1 | 35.26 | 12 | 2025/04/03 | 15:45:58 | extend-hours | -0.16 | -0.45377198 | Trupanion Inc. | |
| TRVI | 6.27 | 6.04 | 10 | 2025/04/03 | 16:47:11 | extend-hours | 0.23 | 3.80794702 | Trevi Therapeutics Inc. Common Stock | |
| TSCO | 55.76 | 55.64 | 50 | 2025/04/03 | 16:55:40 | extend-hours | 0.12 | 0.21567218 | Tractor Supply Co | |
| TSDD | 53.13 | 53.78 | 160 | 2025/04/03 | 16:56:32 | extend-hours | -0.65 | -1.20862774 | GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF | |
| TSEM | 31.55 | 35.36 | 10 | 2025/04/03 | 16:45:03 | extend-hours | -3.81 | -10.77488688 | Tower Semiconductor Ltd | |
| TSHA | 1.3 | 1.25 | 100 | 2025/04/03 | 16:46:37 | extend-hours | 0.05 | 4.00 | Taysha Gene Therapies Inc. Common Stock | |
| TSL | 10.47 | 10.39 | 2 | 2025/04/03 | 16:55:27 | extend-hours | 0.08 | 0.76997113 | GraniteShares 1.25x Long TSLA Daily ETF | |
| TSLA | 266.805 | 265.29 | 1 | 2025/04/03 | 16:56:31 | extend-hours | 1.515 | 0.57107317 | Tesla Inc. Common Stock | |
| TSLG | 4.97 | 4.88 | 5 | 2025/04/03 | 16:55:07 | extend-hours | 0.09 | 1.84426230 | Leverage Shares 2X Long TSLA Daily ETF | |
| TSLL | 10.02 | 9.9 | 5 | 2025/04/03 | 16:56:31 | extend-hours | 0.12 | 1.21212121 | Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares | |
| TSLQ | 42.24 | 42.63 | 34 | 2025/04/03 | 16:56:25 | extend-hours | -0.39 | -0.91484870 | Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF | |
| TSLR | 15.9399 | 15.73 | 50 | 2025/04/03 | 16:56:27 | extend-hours | 0.2099 | 1.33439288 | GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF | |
| TSLS | 10.8 | 10.855 | 400 | 2025/04/03 | 16:54:27 | extend-hours | -0.055 | -0.50667895 | Direxion Daily TSLA Bear 1X Shares | |
| TSMU | 14.33 | 14.9 | 20 | 2025/04/03 | 16:50:57 | extend-hours | -0.57 | -3.82550336 | GraniteShares 2x Long TSM Daily ETF | |
| TSMX | 16.93 | 17.49 | 4 | 2025/04/03 | 16:56:07 | extend-hours | -0.56 | -3.20182962 | Direxion Daily TSM Bull 2X Shares | |
| TSSI | 6.7 | 6.83 | 2 | 2025/04/03 | 16:49:52 | extend-hours | -0.13 | -1.90336750 | TSS Inc. Common Stock | |
| TSVT | 4.955 | 4.95 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.005 | 0.10101010 | 2seventy bio Inc. Common Stock | |
| TTAN | 91.82 | 94.68 | 2 | 2025/04/03 | 14:45:37 | open | -2.86 | -3.02070131 | ServiceTitan Inc. Class A Common Stock | |
| TTD | 49.1 | 52.91 | 48 | 2025/04/03 | 16:56:28 | extend-hours | -3.81 | -7.20090720 | The Trade Desk Inc. | |
| TTEC | 4.51 | 4.7 | 49 | 2025/04/03 | 16:42:34 | extend-hours | -0.19 | -4.04255319 | TTEC Holdings Inc. Common Stock | |
| TTEK | 30 | 30.47 | 70 | 2025/04/03 | 16:53:57 | extend-hours | -0.47 | -1.54250082 | Tetra Tech Inc | |
| TTGT | 9.6 | 12.28 | 6 | 2025/04/03 | 15:45:58 | extend-hours | -2.68 | -21.82410423 | TechTarget Inc. Common Stock | |
| TTMI | 18.5 | 20.17 | 5 | 2025/04/03 | 16:42:52 | extend-hours | -1.67 | -8.27962320 | TTM Technologies Inc | |
| TTWO | 208.01 | 205.46 | 1 | 2025/04/03 | 16:53:14 | extend-hours | 2.55 | 1.24111749 | Take-Two Interactive Software Inc | |
| TUR | 32.3413 | 32.76 | 93 | 2025/04/03 | 16:46:42 | extend-hours | -0.4187 | -1.27808303 | iShares MSCI Turkey ETF | |
| TVGN | 1.01 | 1.05 | 5 | 2025/04/03 | 16:55:12 | extend-hours | -0.04 | -3.80952381 | Tevogen Bio Holdings Inc. Common Stock | |
| TVTX | 16.6 | 16.65 | 10 | 2025/04/03 | 15:45:57 | extend-hours | -0.05 | -0.30030030 | Travere Therapeutics Inc. Common Stock | |
| TW | 151.92 | 147.18 | 1 | 2025/04/03 | 16:42:24 | extend-hours | 4.74 | 3.22054627 | Tradeweb Markets Inc. Class A Common Stock | |
| TWG | 0.1416 | 0.14 | 2,299 | 2025/04/03 | 16:50:59 | extend-hours | 0.0016 | 1.14285714 | Top Wealth Group Holding Limited Ordinary Shares | |
| TWIN | 7.51 | 7.57 | 10 | 2025/04/03 | 12:45:51 | open | -0.06 | -0.79260238 | Twin Disc Incorporated | |
| TWST | 37.6 | 34.765 | 5 | 2025/04/03 | 16:54:19 | extend-hours | 2.835 | 8.15475334 | Twist Bioscience Corporation Common Stock | |
| TXG | 7.85 | 8.36 | 18 | 2025/04/03 | 16:41:59 | extend-hours | -0.51 | -6.10047847 | 10x Genomics Inc. Class A Common Stock | |
| TXN | 163.84 | 171.835 | 5 | 2025/04/03 | 16:56:20 | extend-hours | -7.995 | -4.65271918 | Texas Instruments Incorporated | |
| TXRH | 167.7 | 166.03 | 2 | 2025/04/03 | 16:53:33 | extend-hours | 1.67 | 1.00584232 | Texas Roadhouse Inc. | |
| TYRA | 8.15 | 8.26 | 100 | 2025/04/03 | 14:45:41 | open | -0.11 | -1.33171913 | Tyra Biosciences Inc. Common Stock | |
| UAL | 60.24 | 65.43 | 20 | 2025/04/03 | 16:55:59 | extend-hours | -5.19 | -7.93214122 | United Airlines Holdings Inc. Common Stock | |
| UBFO | 8.56 | 8.82 | 40 | 2025/04/03 | 15:45:54 | extend-hours | -0.26 | -2.94784580 | United Security Bancshares | |
| UBSI | 32.47 | 33.32 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.85 | -2.55102041 | United Bankshares Inc | |
| UCTT | 18.89 | 20.48 | 34 | 2025/04/03 | 15:45:56 | extend-hours | -1.59 | -7.76367188 | Ultra Clean Holdings Inc. | |
| UDMY | 7.3 | 7.37 | 3 | 2025/04/03 | 16:50:20 | extend-hours | -0.07 | -0.94979647 | Udemy Inc. Common Stock | |
| UFPI | 104.6 | 104.53 | 5 | 2025/04/03 | 15:45:50 | open | 0.07 | 0.06696642 | UFP Industries Inc. Common Stock | |
| UFPT | 194.265 | 199.86 | 25 | 2025/04/03 | 15:45:56 | extend-hours | -5.595 | -2.79945962 | UFP Technologies Inc | |
| UGRO | 0.4544 | 0.431 | 100 | 2025/04/03 | 16:50:46 | extend-hours | 0.0234 | 5.42923434 | urban-gro Inc. Common Stock | |
| UITB | 47.325 | 47.3 | 604 | 2025/04/03 | 12:45:53 | open | 0.025 | 0.05285412 | Victory Portfolios II VictoryShares Core Intermediate Bond ETF | |
| ULBI | 4.54 | 4.61 | 4 | 2025/04/03 | 15:45:50 | open | -0.07 | -1.51843818 | Ultralife Corporation | |
| ULCC | 3.88 | 4.2 | 20 | 2025/04/03 | 16:52:14 | extend-hours | -0.32 | -7.61904762 | Frontier Group Holdings Inc. Common Stock | |
| ULTA | 368 | 365.3 | 10 | 2025/04/03 | 16:54:23 | extend-hours | 2.7 | 0.73911853 | Ulta Beauty Inc. Common Stock | |
| UMBF | 91.97 | 96.12 | 1 | 2025/04/03 | 16:56:27 | extend-hours | -4.15 | -4.31751977 | UMB Financial Corp | |
| UNIT | 4.93 | 5.07 | 19 | 2025/04/03 | 16:54:35 | extend-hours | -0.14 | -2.76134122 | Uniti Group Inc. Common Stock | |
| UNTY | 39.91 | 40.12 | 2 | 2025/04/03 | 13:31:52 | open | -0.21 | -0.52342971 | Unity Bancorp | |
| UOKA | 0.165 | 0.15 | 3,030 | 2025/04/03 | 16:53:40 | extend-hours | 0.015 | 10.0 | MDJM LTD Ordinary Share | |
| UPBD | 21.915 | 23.15 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -1.235 | -5.33477322 | Upbound Group Inc. Common Stock | |
| UPST | 38.4 | 43 | 300 | 2025/04/03 | 16:56:27 | extend-hours | -4.6 | -10.69767442 | Upstart Holdings Inc. Common stock | |
| UPWK | 12.58 | 12.65 | 2 | 2025/04/03 | 16:43:19 | extend-hours | -0.07 | -0.55335968 | Upwork Inc. Common Stock | |
| URBN | 45.34 | 50.43 | 5 | 2025/04/03 | 16:55:06 | extend-hours | -5.09 | -10.09319849 | Urban Outfitters Inc | |
| URGN | 10.5473 | 10.78 | 166 | 2025/04/03 | 15:45:55 | extend-hours | -0.2327 | -2.15862709 | UroGen Pharma Ltd. Ordinary Shares | |
| UROY | 1.739377 | 1.73 | 6,200 | 2025/04/03 | 16:43:19 | extend-hours | 0.009377 | 0.54202312 | Uranium Royalty Corp. Common Stock | |
| USEG | 1.19 | 1.19 | 164 | 2025/04/03 | 16:56:08 | extend-hours | 0.00 | 0 | U.S. Energy Corp. Common Stock (DE) | |
| USIG | 51.185 | 51.24 | 1 | 2025/04/03 | 14:45:44 | open | -0.055 | -0.10733802 | iShares Broad USD Investment Grade Corporate Bond ETF | |
| USLM | 87.1218 | 87.14 | 1 | 2025/04/03 | 15:45:55 | extend-hours | -0.0182 | -0.02088593 | United States Lime & Minerals | |
| USOI | 58.94 | 59.45 | 1 | 2025/04/03 | 13:31:51 | open | -0.51 | -0.85786375 | UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24 2037 | |
| USOY | 11.37 | 11.25 | 2 | 2025/04/03 | 16:46:57 | extend-hours | 0.12 | 1.06666667 | Defiance Oil Enhanced Options Income ETF | |
| UTHR | 307.52 | 300 | 50 | 2025/04/03 | 15:45:55 | extend-hours | 7.52 | 2.50666667 | United Therapeutics Corp | |
| VBNK | 9.492031 | 10 | 1,700 | 2025/04/03 | 16:43:18 | extend-hours | -0.507969 | -5.0796900 | VersaBank Common Shares | |
| VC | 75.08 | 75.92 | 21 | 2025/04/03 | 15:45:57 | extend-hours | -0.84 | -1.10642782 | VISTEON CORPORATION | |
| VCEL | 43.63 | 41.96 | 36 | 2025/04/03 | 15:45:57 | extend-hours | 1.67 | 3.97998093 | Vericel Corporation | |
| VCIG | 5.66 | 6.04 | 498 | 2025/04/03 | 15:45:50 | open | -0.38 | -6.29139073 | VCI Global Limited Ordinary Share | |
| VCIT | 81.94 | 82.2 | 10 | 2025/04/03 | 15:45:57 | extend-hours | -0.26 | -0.31630170 | Vanguard Intermediate-Term Corporate Bond ETF | |
| VCLT | 76.88 | 76.45 | 2 | 2025/04/03 | 16:46:16 | extend-hours | 0.43 | 0.56245912 | Vanguard Long-Term Corporate Bond ETF | |
| VCSA | 5.395 | 5.33 | 100 | 2025/04/03 | 15:45:58 | extend-hours | 0.065 | 1.21951220 | Vacasa Inc. Class A Common Stock | |
| VCSH | 78.95 | 78.99 | 1 | 2025/04/03 | 16:50:59 | extend-hours | -0.04 | -0.05063932 | Vanguard Short-Term Corporate Bond ETF | |
| VCTR | 55.26 | 57.43 | 3 | 2025/04/03 | 15:45:57 | extend-hours | -2.17 | -3.77851297 | Victory Capital Holdings Inc. Class A Common Stock | |
| VCYT | 28.6 | 28.54 | 1 | 2025/04/03 | 16:42:30 | extend-hours | 0.06 | 0.21023125 | Veracyte Inc. | |
| VECO | 18.5677 | 19.54 | 21 | 2025/04/03 | 15:45:55 | extend-hours | -0.9723 | -4.97594678 | Veeco Instruments Inc | |
| VERA | 22.5192 | 22.69 | 100 | 2025/04/03 | 15:45:55 | extend-hours | -0.1708 | -0.75275452 | Vera Therapeutics Inc. Class A Common Stock | |
| VERI | 2.22 | 2.23 | 1 | 2025/04/03 | 16:47:41 | extend-hours | -0.01 | -0.44843049 | Veritone Inc. Common Stock | |
| VERU | 0.59 | 0.5901 | 50 | 2025/04/03 | 16:55:09 | extend-hours | -0.0001 | -0.01694628 | Veru Inc. | |
| VERV | 3.805 | 3.79 | 1 | 2025/04/03 | 15:45:56 | extend-hours | 0.015 | 0.39577836 | Verve Therapeutics Inc. Common Stock | |
| VERX | 36.155 | 35.61 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.545 | 1.53046897 | Vertex Inc. Class A Common Stock | |
| VFLO | 32.5 | 33.49 | 5 | 2025/04/03 | 16:54:30 | extend-hours | -0.99 | -2.95610630 | VictoryShares Free Cash Flow ETF | |
| VFS | 2.93 | 3.03 | 125 | 2025/04/03 | 16:55:51 | extend-hours | -0.10 | -3.30033003 | VinFast Auto Ltd. Ordinary Shares | |
| VGIT | 59.785 | 59.81 | 99 | 2025/04/03 | 15:45:54 | extend-hours | -0.025 | -0.04179903 | Vanguard Intermediate-Term Treasury ETF | |
| VGLT | 58.34 | 58.52 | 3 | 2025/04/03 | 16:50:04 | extend-hours | -0.18 | -0.30758715 | Vanguard Long-Term Treasury ETF | |
| VGSH | 58.72 | 58.68 | 25 | 2025/04/03 | 16:55:27 | extend-hours | 0.04 | 0.06816633 | Vanguard Short-Term Treasury ETF | |
| VIAV | 10.465 | 10.96 | 100 | 2025/04/03 | 15:45:57 | extend-hours | -0.495 | -4.51642336 | Viavi Solutions Inc. Common Stock | |
| VICR | 45.11 | 44.25 | 80 | 2025/04/03 | 15:45:54 | extend-hours | 0.86 | 1.94350282 | Vicor Corp | |
| VIGI | 81.8299 | 82.35 | 383 | 2025/04/03 | 15:45:54 | extend-hours | -0.5201 | -0.63157256 | Vanguard International Dividend Appreciation ETF | |
| VINC | 0.6203 | 0.64 | 100 | 2025/04/03 | 16:53:17 | extend-hours | -0.0197 | -3.07812500 | Vincerx Pharma Inc. Common Stock | |
| VIR | 6 | 6.12 | 1 | 2025/04/03 | 16:51:27 | extend-hours | -0.12 | -1.96078431 | Vir Biotechnology Inc. Common Stock | |
| VIRT | 38.13 | 37.4 | 1 | 2025/04/03 | 16:50:49 | extend-hours | 0.73 | 1.95187166 | Virtu Financial Inc. Class A | |
| VITL | 30.3 | 30.91 | 284 | 2025/04/03 | 16:54:27 | extend-hours | -0.61 | -1.97347137 | Vital Farms Inc. Common Stock | |
| VKTX | 24.35 | 24.44 | 68 | 2025/04/03 | 16:56:11 | extend-hours | -0.09 | -0.36824877 | Viking Therapeutics Inc | |
| VLY | 8.1301 | 8.57 | 654 | 2025/04/03 | 15:45:53 | extend-hours | -0.4399 | -5.13302217 | Valley National Bancorp | |
| VMAR | 5.61 | 4.89 | 2 | 2025/04/03 | 16:54:09 | extend-hours | 0.72 | 14.72392638 | Vision Marine Technologies Inc. Common Shares | |
| VMBS | 46.5153 | 46.68 | 12 | 2025/04/03 | 15:45:49 | open | -0.1647 | -0.35282776 | Vanguard Mortgage-Backed Securities ETF | |
| VMEO | 4.945 | 5.06 | 134 | 2025/04/03 | 15:45:58 | extend-hours | -0.115 | -2.27272727 | Vimeo Inc. Common Stock | |
| VNDA | 4.385 | 4.43 | 5 | 2025/04/03 | 14:45:47 | open | -0.045 | -1.01580135 | Vanda Pharmaceuticals Inc. | |
| VNET | 7.3993 | 7.655 | 2 | 2025/04/03 | 16:45:39 | extend-hours | -0.2557 | -3.34030046 | VNET Group Inc. American Depositary Shares | |
| VNOM | 41.25 | 42.69 | 1 | 2025/04/03 | 16:54:27 | extend-hours | -1.44 | -3.37315531 | Viper Energy Inc. Class A Common Stock | |
| VOD | 9.345 | 9.46 | 1 | 2025/04/03 | 16:41:28 | extend-hours | -0.115 | -1.21564482 | Vodafone Group PLC | |
| VOLT | 20.96 | 21.47 | 100 | 2025/04/03 | 15:45:56 | extend-hours | -0.51 | -2.37540755 | Tema Electrification ETF | |
| VONG | 89.13 | 90.06 | 4 | 2025/04/03 | 16:50:12 | extend-hours | -0.93 | -1.03264490 | Vanguard Russell 1000 Growth ETF | |
| VONV | 79.52 | 80.69 | 20 | 2025/04/03 | 16:55:46 | extend-hours | -1.17 | -1.44999380 | Vanguard Russell 1000 Value ETF | |
| VRDN | 12.5231 | 12.45 | 26 | 2025/04/03 | 15:45:55 | extend-hours | 0.0731 | 0.58714859 | Viridian Therapeutics Inc. Common Stock | |
| VREX | 9.8 | 10.87 | 10 | 2025/04/03 | 16:46:36 | extend-hours | -1.07 | -9.84360626 | Varex Imaging Corporation Common Stock | |
| VRME | 0.6473 | 0.66 | 272 | 2025/04/03 | 16:49:00 | extend-hours | -0.0127 | -1.92424242 | VerifyMe Inc. Common Stock | |
| VRNA | 58.25 | 57.42 | 33 | 2025/04/03 | 15:45:52 | extend-hours | 0.83 | 1.44548938 | Verona Pharma plc | |
| VRNS | 40.545 | 40.05 | 50 | 2025/04/03 | 15:45:58 | extend-hours | 0.495 | 1.23595506 | Varonis Systems Inc. | |
| VRNT | 15.98 | 17.1 | 1 | 2025/04/03 | 16:52:40 | extend-hours | -1.12 | -6.54970760 | Verint Systems Inc | |
| VRPX | 0.47 | 1.18 | 25 | 2025/04/03 | 16:55:59 | extend-hours | -0.71 | -60.16949153 | Virpax Pharmaceuticals Inc. Common Stock | |
| VRRM | 23.3812 | 22.86 | 20 | 2025/04/03 | 15:45:55 | extend-hours | 0.5212 | 2.27996500 | Verra Mobility Corporation Class A Common Stock | |
| VRSK | 303.09 | 298.45 | 1 | 2025/04/03 | 16:41:00 | extend-hours | 4.64 | 1.55469928 | Verisk Analytics Inc. Common Stock | |
| VRSN | 255.43 | 254.23 | 4 | 2025/04/03 | 16:54:53 | extend-hours | 1.20 | 0.47201353 | VeriSign Inc | |
| VRTX | 483 | 480.01 | 1 | 2025/04/03 | 16:42:18 | extend-hours | 2.99 | 0.62290369 | Vertex Pharmaceuticals Inc | |
| VSAT | 9.2596 | 9.56 | 4 | 2025/04/03 | 16:50:10 | extend-hours | -0.3004 | -3.14225941 | Viasat Inc | |
| VSEC | 117.98 | 116.64 | 5 | 2025/04/03 | 15:45:53 | extend-hours | 1.34 | 1.14883402 | VSE Corp | |
| VSEE | 1.18 | 1.17 | 11 | 2025/04/03 | 16:40:40 | extend-hours | 0.01 | 0.85470085 | VSee Health Inc. Common Stock | |
| VSTE | 0.3002 | 0.317 | 100 | 2025/04/03 | 09:42:10 | open | -0.0168 | -5.29968454 | Vast Renewables Limited Ordinary Shares | |
| VSTM | 5.645 | 5.57 | 1 | 2025/04/03 | 15:45:56 | extend-hours | 0.075 | 1.34649910 | Verastem Inc. | |
| VTGN | 2.3 | 2.3 | 100 | 2025/04/03 | 13:31:49 | open | 0.0 | 0 | Vistagen Therapeutics Inc. Common Stock | |
| VTIP | 50.055 | 50.07 | 8 | 2025/04/03 | 15:45:52 | extend-hours | -0.015 | -0.02995806 | Vanguard Short-Term Inflation-Protected Securities Index Fund | |
| VTRS | 8.25 | 8.51 | 5 | 2025/04/03 | 16:50:16 | extend-hours | -0.26 | -3.05522914 | Viatris Inc. Common Stock | |
| VTWO | 76.46 | 78.05 | 100 | 2025/04/03 | 16:55:34 | extend-hours | -1.59 | -2.03715567 | Vanguard Russell 2000 ETF | |
| VUZI | 1.8 | 1.83 | 5 | 2025/04/03 | 16:56:22 | extend-hours | -0.03 | -1.63934426 | Vuzix Corporation | |
| VVPR | 3.7 | 3.49 | 52 | 2025/04/03 | 16:52:36 | extend-hours | 0.21 | 6.01719198 | VivoPower International PLC | |
| VXRT | 0.375 | 0.345 | 52 | 2025/04/03 | 16:53:20 | extend-hours | 0.030 | 8.69565217 | Vaxart Inc Common Stock | |
| VXUS | 61.424 | 61.6 | 5 | 2025/04/03 | 16:56:07 | extend-hours | -0.176 | -0.28571429 | Vanguard Total International Stock ETF | |
| VYGR | 3.1454 | 3.26 | 39 | 2025/04/03 | 15:45:52 | extend-hours | -0.1146 | -3.51533742 | Voyager Therapeutics Inc. Common Stock | |
| VYMI | 73.18 | 73.37 | 1 | 2025/04/03 | 16:54:31 | extend-hours | -0.19 | -0.25896143 | Vanguard International High Dividend Yield ETF | |
| WABC | 48.31 | 48.22 | 30 | 2025/04/03 | 14:14:39 | open | 0.09 | 0.18664455 | Westamerica Bancorporation | |
| WAFD | 26.74 | 27.64 | 28 | 2025/04/03 | 15:45:57 | extend-hours | -0.90 | -3.25615051 | WaFd Inc. Common Stock | |
| WASH | 28.01 | 28.98 | 3 | 2025/04/03 | 15:45:55 | extend-hours | -0.97 | -3.34713596 | Washington Trust Bancorp Inc | |
| WAY | 36.67 | 36 | 6 | 2025/04/03 | 15:45:57 | extend-hours | 0.67 | 1.86111111 | Waystar Holding Corp. Common Stock | |
| WB | 9.18 | 9.24 | 2 | 2025/04/03 | 16:52:17 | extend-hours | -0.06 | -0.64935065 | Weibo Corporation | |
| WBA | 11.04 | 11.09 | 1 | 2025/04/03 | 16:56:27 | extend-hours | -0.05 | -0.45085663 | Walgreens Boots Alliance Inc | |
| WBD | 9.16 | 10.03 | 100 | 2025/04/03 | 16:56:29 | extend-hours | -0.87 | -8.67397807 | Warner Bros. Discovery Inc. Series A Common Stock | |
| WBTN | 7.75 | 7.62 | 1 | 2025/04/03 | 16:53:41 | extend-hours | 0.13 | 1.70603675 | WEBTOON Entertainment Inc. Common Stock | |
| WCT | 0.209 | 0.1508 | 19 | 2025/04/03 | 16:56:18 | extend-hours | 0.0582 | 38.59416446 | Wellchange Holdings Company Limited Ordinary shares | |
| WDAY | 227.67 | 227.96 | 5 | 2025/04/03 | 16:52:03 | extend-hours | -0.29 | -0.12721530 | Workday Inc. Class A Common Stock | |
| WDC | 34.5 | 38.76 | 100 | 2025/04/03 | 16:52:37 | extend-hours | -4.26 | -10.99071207 | Western Digital Corp. | |
| WDFC | 248.579 | 245.51 | 14 | 2025/04/03 | 15:45:55 | extend-hours | 3.069 | 1.25005091 | Wd-40 Co | |
| WEN | 14.09 | 14.31 | 5 | 2025/04/03 | 16:52:39 | extend-hours | -0.22 | -1.53738644 | The Wendy's Company | |
| WERN | 27.24 | 28.79 | 300 | 2025/04/03 | 15:45:57 | extend-hours | -1.55 | -5.38381382 | Werner Enterprises Inc | |
| WEYS | 26.87 | 28.62 | 14 | 2025/04/03 | 15:45:57 | extend-hours | -1.75 | -6.11460517 | Weyco Group Inc | |
| WFRD | 45.35 | 50.84 | 100 | 2025/04/03 | 16:47:30 | extend-hours | -5.49 | -10.79858379 | Weatherford International plc Ordinary Shares | |
| WGMI | 12.88 | 12.82 | 1 | 2025/04/03 | 16:44:48 | extend-hours | 0.06 | 0.46801872 | Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Miners ETF | |
| WGS | 80.506 | 79.62 | 2 | 2025/04/03 | 15:45:56 | extend-hours | 0.886 | 1.11278573 | GeneDx Holdings Corp. Class A Common Stock | |
| WHLR | 3.36 | 3.5 | 2 | 2025/04/03 | 14:45:46 | open | -0.14 | -4.00 | Wheeler Real Estate Investment Trust Inc | |
| WIMI | 0.44 | 0.42 | 500 | 2025/04/03 | 16:56:30 | extend-hours | 0.02 | 4.76190476 | WiMi Hologram Cloud Inc. American Depositary Share | |
| WINA | 317.16 | 308.12 | 15 | 2025/04/03 | 15:45:55 | extend-hours | 9.04 | 2.93392185 | Winmark Corp | |
| WING | 243.76 | 225.34 | 42 | 2025/04/03 | 15:45:58 | extend-hours | 18.42 | 8.17431437 | Wingstop Inc | |
| WINT | 1.27 | 1.42 | 1 | 2025/04/03 | 16:54:19 | extend-hours | -0.15 | -10.56338028 | Windtree Therapeutics Inc. Common Stock | |
| WIX | 155.88 | 158.39 | 2 | 2025/04/03 | 15:45:58 | extend-hours | -2.51 | -1.58469600 | WIX.com Ltd. | |
| WKHS | 1.32 | 1.41 | 10 | 2025/04/03 | 16:56:18 | extend-hours | -0.09 | -6.38297872 | Workhorse Group Inc | |
| WLDN | 40.615 | 39.97 | 8 | 2025/04/03 | 15:45:57 | extend-hours | 0.645 | 1.61371028 | Willdan Group Inc. | |
| WLFC | 152.8385 | 153.78 | 1 | 2025/04/03 | 15:45:57 | extend-hours | -0.9415 | -0.61223826 | Willis Lease Finance Corp | |
| WLGS | 0.27 | 0.24 | 299 | 2025/04/03 | 16:55:34 | extend-hours | 0.03 | 12.500 | Wang & Lee Group Inc. Ordinary Shares | |
| WMG | 30.9939 | 30.62 | 9 | 2025/04/03 | 15:45:57 | extend-hours | 0.3739 | 1.22109732 | Warner Music Group Corp. Class A Common Stock | |
| WNW | 1.67 | 1.7 | 1 | 2025/04/03 | 16:55:42 | extend-hours | -0.03 | -1.76470588 | Meiwu Technology Company Limited Ordinary Shares | |
| WOOF | 2.92 | 3.1 | 3 | 2025/04/03 | 16:56:16 | extend-hours | -0.18 | -5.80645161 | Petco Health and Wellness Company Inc. Class A Common Stock | |
| WRD | 12.96 | 12.9 | 15 | 2025/04/03 | 16:54:43 | extend-hours | 0.06 | 0.46511628 | WeRide Inc. American Depositary Shares | |
| WSBC | 28.72 | 30.24 | 19 | 2025/04/03 | 15:45:58 | extend-hours | -1.52 | -5.02645503 | WesBanco Inc | |
| WSC | 25.9154 | 27.56 | 18 | 2025/04/03 | 15:45:53 | extend-hours | -1.6446 | -5.96734398 | WillScot Holdings Corporation Class A Common Stock | |
| WSFS | 48.39 | 50.03 | 14 | 2025/04/03 | 15:45:57 | extend-hours | -1.64 | -3.27803318 | WSFS Financial Corp | |
| WTBN | 25.435 | 25.45 | 3,325 | 2025/04/03 | 11:56:10 | open | -0.015 | -0.05893910 | WisdomTree Bianco Total Return Fund | |
| WTFC | 100.75 | 107.81 | 3 | 2025/04/03 | 15:45:58 | extend-hours | -7.06 | -6.54855765 | Wintrust Financial Corp | |
| WTW | 333.3905 | 335.46 | 53 | 2025/04/03 | 15:45:57 | extend-hours | -2.0695 | -0.61691409 | Willis Towers Watson Public Limited Company Ordinary Shares | |
| WULF | 2.64 | 2.66 | 100 | 2025/04/03 | 16:54:32 | extend-hours | -0.02 | -0.75187970 | TeraWulf Inc. Common Stock | |
| WVE | 6.95 | 7.22 | 6 | 2025/04/03 | 16:49:15 | extend-hours | -0.27 | -3.73961219 | Wave Life Sciences Ltd. Ordinary Shares | |
| WWD | 175.83 | 182.26 | 9 | 2025/04/03 | 15:45:57 | extend-hours | -6.43 | -3.52792714 | Woodward Inc. | |
| WYNN | 72.87 | 78.5 | 2 | 2025/04/03 | 16:55:44 | extend-hours | -5.63 | -7.17197452 | Wynn Resorts Ltd | |
| XCH | 1.49 | 1.17 | 1 | 2025/04/03 | 16:52:31 | extend-hours | 0.32 | 27.35042735 | XCHG Limited American Depositary Share | |
| XEL | 71.81 | 71.99 | 5 | 2025/04/03 | 16:50:16 | extend-hours | -0.18 | -0.25003473 | Xcel Energy Inc. | |
| XENE | 31.17 | 30.56 | 1 | 2025/04/03 | 15:45:58 | extend-hours | 0.61 | 1.99607330 | Xenon Pharmaceuticals Inc | |
| XERS | 4.96 | 4.95 | 12 | 2025/04/03 | 16:51:41 | extend-hours | 0.01 | 0.20202020 | Xeris Biopharma Holdings Inc. Common Stock | |
| XMTR | 21.99 | 22.96 | 11 | 2025/04/03 | 14:45:50 | open | -0.97 | -4.22473868 | Xometry Inc. Class A Common Stock | |
| XNCR | 8.9547 | 9.62 | 1 | 2025/04/03 | 15:45:56 | extend-hours | -0.6653 | -6.91580042 | Xencor Inc. | |
| XNET | 4.1 | 4.4 | 5 | 2025/04/03 | 16:55:13 | extend-hours | -0.3 | -6.81818182 | Xunlei Limited | |
| XOMA | 19.87 | 19.33 | 1 | 2025/04/03 | 14:14:35 | open | 0.54 | 2.79358510 | XOMA Royalty Corporation Common Stock | |
| XOVR | 15.43 | 15.57 | 22 | 2025/04/03 | 16:53:22 | extend-hours | -0.14 | -0.89916506 | EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF | |
| XP | 14.275 | 14.02 | 84 | 2025/04/03 | 15:45:56 | extend-hours | 0.255 | 1.81883024 | XP Inc. Class A Common Stock | |
| XPEL | 27.905 | 28.88 | 20 | 2025/04/03 | 15:45:53 | extend-hours | -0.975 | -3.37603878 | XPEL Inc. Common Stock | |
| XRAY | 13.635 | 14.38 | 6 | 2025/04/03 | 15:45:57 | extend-hours | -0.745 | -5.18080668 | DENTSPLY SIRONA Inc. | |
| XRX | 4.19 | 4.68 | 2 | 2025/04/03 | 16:53:55 | extend-hours | -0.49 | -10.47008547 | Xerox Holdings Corporation Common Stock | |
| XTIA | 1.1 | 1.12 | 1 | 2025/04/03 | 16:42:50 | extend-hours | -0.02 | -1.78571429 | XTI Aerospace Inc. Common Stock | |
| XXII | 1.18 | 1.29 | 5 | 2025/04/03 | 16:51:43 | extend-hours | -0.11 | -8.52713178 | 22nd Century Group Inc. | |
| YHC | 0.1646 | 0.1698 | 1,810 | 2025/04/03 | 16:55:02 | extend-hours | -0.0052 | -3.06242638 | LQR House Inc. Common Stock | |
| YHGJ | 1.05 | 0.949 | 25 | 2025/04/03 | 16:45:19 | extend-hours | 0.101 | 10.64278188 | Yunhong Green CTI Ltd. Common Stock | |
| YMAB | 4.67 | 4.48 | 200 | 2025/04/03 | 15:45:57 | extend-hours | 0.19 | 4.24107143 | Y-mAbs Therapeutics Inc. Common Stock | |
| YOSH | 15.88 | 16 | 5 | 2025/04/03 | 14:45:38 | open | -0.12 | -0.7500 | Yoshiharu Global Co. Class A Common Stock | |
| YQQQ | 18.19 | 18.1 | 361 | 2025/04/03 | 16:43:28 | extend-hours | 0.09 | 0.49723757 | YieldMax Short N100 Option Income Strategy ETF | |
| Z | 68.525 | 68.405 | 100 | 2025/04/03 | 15:45:56 | extend-hours | 0.120 | 0.17542577 | Zillow Group Inc. Class C Capital Stock | |
| ZBIO | 7.74 | 8.17 | 1 | 2025/04/03 | 15:45:58 | extend-hours | -0.43 | -5.26315789 | Zenas BioPharma Inc. Common Stock | |
| ZBRA | 238.32 | 270.49 | 1 | 2025/04/03 | 16:53:43 | extend-hours | -32.17 | -11.89323080 | Zebra Technologies Corporation | |
| ZCAR | 3.72 | 4.49 | 1 | 2025/04/03 | 16:56:04 | extend-hours | -0.77 | -17.14922049 | Zoomcar Holdings Inc. Common Stock | |
| ZD | 35.4752 | 36.5 | 14 | 2025/04/03 | 15:45:57 | extend-hours | -1.0248 | -2.80767123 | Ziff Davis Inc. Common Stock | |
| ZENA | 2.2691 | 2.5 | 83 | 2025/04/03 | 16:48:16 | extend-hours | -0.2309 | -9.23600 | ZenaTech Inc. Common Stock | |
| ZG | 66.92 | 66.04 | 19 | 2025/04/03 | 15:45:58 | extend-hours | 0.88 | 1.33252574 | ZILLOW GROUP INC CLASS A | |
| ZI | 8.765 | 9.33 | 19 | 2025/04/03 | 15:45:55 | extend-hours | -0.565 | -6.05573419 | ZoomInfo Technologies Inc Common Stock | |
| ZION | 44.01 | 47.5 | 5 | 2025/04/03 | 15:45:58 | extend-hours | -3.49 | -7.34736842 | Zions Bancorporation N.A. | |
| ZLAB | 36.54 | 35.99 | 5 | 2025/04/03 | 15:45:57 | extend-hours | 0.55 | 1.52820228 | Zai Lab Limited American Depositary Shares | |
| ZM | 72.5 | 72.01 | 1 | 2025/04/03 | 16:53:01 | extend-hours | 0.49 | 0.68046105 | Zoom Communications Inc. Class A Common Stock | |
| ZNTL | 1.3 | 1.26 | 5 | 2025/04/03 | 16:43:20 | extend-hours | 0.04 | 3.17460317 | Zentalis Pharmaceuticals Inc. Common Stock | |
| ZS | 189.91 | 202.82 | 200 | 2025/04/03 | 16:49:11 | extend-hours | -12.91 | -6.36524998 | Zscaler Inc. Common Stock | |
| ZUMZ | 13.7 | 13.8 | 1 | 2025/04/03 | 14:45:37 | open | -0.1 | -0.72463768 | Zumiez Inc. | |
| ZVRA | 7.44 | 7.38 | 29 | 2025/04/03 | 15:45:55 | extend-hours | 0.06 | 0.81300813 | Zevra Therapeutics Inc. Common Stock | |
| ZYME | 11.73 | 11.57 | 430 | 2025/04/03 | 15:45:57 | extend-hours | 0.16 | 1.38288678 | Zymeworks Inc. |
Last Update on: 2025-04-03_18:40:38
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.