realGrid8
nyse\aggregates
2025/04/03
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 109.99 | 113.1 | 2,441,363 | 2025/04/03 | 15:47:04.000 | open | -3.11 | -2.74977896 | Agilent Technologies Inc. | |
| AA | 27.44 | 28.85 | 9,015,925 | 2025/04/03 | 18:22:02.000 | extend-hours | -1.41 | -4.88734835 | Alcoa Corporation | |
| AAMI | 25 | 25.4 | 130,516 | 2025/04/03 | 14:00:06.000 | open | -0.4 | -1.57480315 | Acadian Asset Management Inc. | |
| AAP | 36.61 | 38 | 3,569,816 | 2025/04/03 | 16:42:14.000 | extend-hours | -1.39 | -3.65789474 | ADVANCE AUTO PARTS INC | |
| AAT | 19.37 | 19.93 | 469,883 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.56 | -2.80983442 | AMERICAN ASSETS TRUST INC. | |
| AB | 37.3658 | 37.1 | 635,939 | 2025/04/03 | 17:43:03.000 | extend-hours | 0.2658 | 0.71644205 | AllianceBernstein Holding L.P. | |
| ABBV | 201.6384 | 210.3 | 7,629,035 | 2025/04/03 | 18:10:16.000 | extend-hours | -8.6616 | -4.11868759 | ABBVIE INC. | |
| ABCB | 52 | 54.74 | 505,260 | 2025/04/03 | 16:28:31.000 | extend-hours | -2.74 | -5.00548045 | Ameris Bancorp | |
| ABEV | 2.41 | 2.41 | 48,158,109 | 2025/04/03 | 18:04:47.000 | extend-hours | 0.00 | 0 | AMBEV S.A. | |
| ABM | 46.5 | 47.66 | 301,038 | 2025/04/03 | 15:27:53.000 | open | -1.16 | -2.43390684 | ABM Industries Inc. | |
| ABR | 11.7498 | 11.52 | 4,220,980 | 2025/04/03 | 17:33:44.000 | extend-hours | 0.2298 | 1.99479167 | Arbor Realty Trust Inc. | |
| ABT | 130.01 | 131.91 | 6,236,725 | 2025/04/03 | 17:58:40.000 | extend-hours | -1.90 | -1.44037601 | Abbott Laboratories | |
| ACCO | 4.0999 | 4.12 | 1,119,560 | 2025/04/03 | 17:17:44.000 | extend-hours | -0.0201 | -0.48786408 | Acco Brands Corporation | |
| ACHR | 6.911 | 6.69 | 22,322,140 | 2025/04/03 | 18:23:24.000 | extend-hours | 0.221 | 3.30343797 | Archer Aviation Inc. | |
| ACI | 22.75 | 22.33 | 7,863,501 | 2025/04/03 | 18:13:59.000 | extend-hours | 0.42 | 1.88087774 | Albertsons Companies Inc. | |
| ACM | 92.73 | 92.35 | 2,013,476 | 2025/04/03 | 16:37:37.000 | extend-hours | 0.38 | 0.41147807 | Aecom | |
| ACN | 301.46 | 308 | 3,612,537 | 2025/04/03 | 16:38:04.000 | extend-hours | -6.54 | -2.12337662 | Accenture PLC | |
| ACP | 5.78 | 5.78 | 774,659 | 2025/04/03 | 14:30:46.000 | open | 0.00 | 0 | abrdn Income Credit Strategies Fund | |
| ACRE | 4.4 | 4.34 | 757,060 | 2025/04/03 | 17:08:27.000 | extend-hours | 0.06 | 1.38248848 | Ares Commercial Real Estate Corporation | |
| ADC | 76.79 | 76.88 | 1,920,342 | 2025/04/03 | 16:35:36.000 | extend-hours | -0.09 | -0.11706556 | Agree Realty Corporation | |
| ADCT | 1.23 | 1.22 | 471,136 | 2025/04/03 | 16:26:24.000 | extend-hours | 0.01 | 0.81967213 | ADC Therapeutics SA | |
| ADM | 47.86 | 48.02 | 3,903,648 | 2025/04/03 | 16:07:14.000 | extend-hours | -0.16 | -0.33319450 | Archer Daniels Midland Company | |
| ADNT | 11.86 | 12.32 | 1,286,841 | 2025/04/03 | 15:47:01.000 | open | -0.46 | -3.73376623 | Adient plc Ordinary Shares | |
| ADT | 8.0001 | 8.1 | 20,209,314 | 2025/04/03 | 16:13:29.000 | extend-hours | -0.0999 | -1.23333333 | ADT Inc. | |
| ADX | 18.53 | 18.72 | 506,682 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.19 | -1.01495726 | Adams Diversified Equity Fund Inc | |
| AEE | 102.41 | 101.89 | 2,775,535 | 2025/04/03 | 15:47:05.000 | open | 0.52 | 0.51035430 | Ameren Corporation | |
| AEFC | 20.4 | 20.14 | 245,609 | 2025/04/03 | 15:22:11.000 | open | 0.26 | 1.29096326 | Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 | |
| AEG | 6.3 | 6.38 | 13,141,688 | 2025/04/03 | 15:30:07.000 | open | -0.08 | -1.25391850 | Aegon Ltd. | |
| AEM | 108.25 | 102.87 | 4,654,936 | 2025/04/03 | 17:11:15.000 | extend-hours | 5.38 | 5.22990182 | Agnico Eagle Mines Ltd. | |
| AEO | 10.35 | 11.26 | 17,253,839 | 2025/04/03 | 18:08:15.000 | extend-hours | -0.91 | -8.08170515 | American Eagle Outfitters | |
| AER | 99.44 | 99.78 | 1,928,253 | 2025/04/03 | 15:47:03.000 | open | -0.34 | -0.34074965 | Aercap Holdings N.V. | |
| AES | 11.92 | 12 | 19,798,402 | 2025/04/03 | 18:07:59.000 | extend-hours | -0.08 | -0.66666667 | AES Corporation | |
| AESI | 16.35 | 17.46 | 2,068,176 | 2025/04/03 | 18:09:30.000 | extend-hours | -1.11 | -6.35738832 | Atlas Energy Solutions Inc. | |
| AFB | 10.94 | 10.9 | 71,288 | 2025/04/03 | 14:31:15.000 | open | 0.04 | 0.36697248 | Alliance National Municipal Income Fund Inc. | |
| AFG | 131.41 | 129.87 | 359,527 | 2025/04/03 | 15:22:06.000 | open | 1.54 | 1.18580119 | American Financial Group Inc. | |
| AFL | 112.175 | 110.51 | 1,580,057 | 2025/04/03 | 15:46:57.000 | open | 1.665 | 1.50665098 | Aflac Inc. | |
| AG | 6.4301 | 6.1 | 21,755,908 | 2025/04/03 | 18:03:42.000 | extend-hours | 0.3301 | 5.41147541 | FIRST MAJESTIC SILVER CORP | |
| AGCO | 82.425 | 88.81 | 1,394,562 | 2025/04/03 | 15:47:02.000 | open | -6.385 | -7.18950569 | AGCO Corporation | |
| AGI | 27.0001 | 24.96 | 5,397,105 | 2025/04/03 | 17:57:48.000 | extend-hours | 2.0401 | 8.17347756 | Alamos Gold Inc. Class A Common Shares | |
| AGL | 4.075 | 3.97 | 2,022,849 | 2025/04/03 | 15:22:10.000 | open | 0.105 | 2.64483627 | agilon health inc. | |
| AGRO | 11.39 | 11.26 | 764,091 | 2025/04/03 | 15:22:11.000 | open | 0.13 | 1.15452931 | ADECOAGRO S.A. | |
| AGX | 128 | 127.235 | 401,393 | 2025/04/03 | 17:35:23.000 | extend-hours | 0.765 | 0.60124966 | Argan Inc | |
| AHH | 7.15 | 7.25 | 1,776,960 | 2025/04/03 | 16:47:31.000 | extend-hours | -0.10 | -1.37931034 | Armada Hoffler Properties Inc. | |
| AHR | 30.4 | 30.57 | 2,003,265 | 2025/04/03 | 16:37:39.000 | extend-hours | -0.17 | -0.55610075 | American Healthcare REIT Inc. | |
| AI | 20.3 | 20.64 | 4,582,582 | 2025/04/03 | 18:21:58.000 | extend-hours | -0.34 | -1.64728682 | C3.ai Inc. | |
| AIG | 86 | 86 | 6,316,404 | 2025/04/03 | 18:22:06.000 | extend-hours | 0 | 0 | American International Group Inc. | |
| AIR | 53.7 | 54.73 | 496,133 | 2025/04/03 | 16:48:29.000 | extend-hours | -1.03 | -1.88196601 | AAR Corp. | |
| AIV | 8.35 | 8.72 | 882,103 | 2025/04/03 | 16:30:53.000 | extend-hours | -0.37 | -4.24311927 | Apartment Investment and Management Company | |
| AIZ | 204.34 | 204.68 | 199,165 | 2025/04/03 | 14:30:42.000 | open | -0.34 | -0.16611296 | Assurant Inc. | |
| AJG | 344.15 | 342.92 | 1,321,969 | 2025/04/03 | 16:44:30.000 | extend-hours | 1.23 | 0.35868424 | Arthur J. Gallagher & Co. | |
| AKR | 19.46 | 20.6 | 593,360 | 2025/04/03 | 15:46:53.000 | open | -1.14 | -5.53398058 | Acadia Realty Trust | |
| AL | 45.13 | 47.74 | 2,011,778 | 2025/04/03 | 16:37:39.000 | extend-hours | -2.61 | -5.46711353 | Air Lease Corporation | |
| ALB | 66.5 | 69.23 | 3,724,284 | 2025/04/03 | 18:02:09.000 | extend-hours | -2.73 | -3.94337715 | Albemarle Corporation | |
| ALC | 89.62 | 92.57 | 1,825,411 | 2025/04/03 | 16:23:31.000 | extend-hours | -2.95 | -3.18677757 | Alcon Inc. Ordinary Shares | |
| ALEX | 17.9234 | 17.4 | 521,644 | 2025/04/03 | 17:09:27.000 | extend-hours | 0.5234 | 3.00804598 | Alexander & Baldwin Inc. | |
| ALIT | 5.295 | 5.57 | 6,088,977 | 2025/04/03 | 15:47:04.000 | open | -0.275 | -4.93716338 | Alight Inc. | |
| ALK | 45.94 | 48.13 | 3,904,266 | 2025/04/03 | 16:06:15.000 | extend-hours | -2.19 | -4.55017661 | Alaska Air Group Inc. | |
| ALL | 206.65 | 202.47 | 1,385,076 | 2025/04/03 | 15:47:04.000 | open | 4.18 | 2.06450338 | The Allstate Corporation | |
| ALLE | 127.015 | 129.52 | 1,208,242 | 2025/04/03 | 15:47:02.000 | open | -2.505 | -1.93406424 | Allegion Public Limited Company | |
| ALLY | 33.35 | 35.2 | 7,592,057 | 2025/04/03 | 17:08:18.000 | extend-hours | -1.85 | -5.25568182 | Ally Financial Inc. | |
| ALSN | 90.54 | 93.52 | 652,934 | 2025/04/03 | 15:47:01.000 | open | -2.98 | -3.18648417 | ALLISON TRANSMISSION HOLDINGS INC. | |
| ALV | 84.775 | 88.28 | 896,615 | 2025/04/03 | 15:46:53.000 | open | -3.505 | -3.97032170 | Autoliv Inc. | |
| AM | 18.129 | 17.86 | 3,613,927 | 2025/04/03 | 18:21:58.000 | extend-hours | 0.269 | 1.50615901 | Antero Midstream Corporation Common Stock | |
| AMBC | 7.92 | 7.79 | 489,275 | 2025/04/03 | 14:30:46.000 | open | 0.13 | 1.66880616 | Ambac Financial Group Inc. | |
| AMBP | 2.995 | 3.01 | 1,175,416 | 2025/04/03 | 15:47:04.000 | open | -0.015 | -0.49833887 | Ardagh Metal Packaging S.A. | |
| AMC | 2.6398 | 2.675 | 9,488,446 | 2025/04/03 | 18:23:46.000 | extend-hours | -0.0352 | -1.31588785 | AMC ENTERTAINMENT HOLDINGS INC. | |
| AMCR | 9.5003 | 9.67 | 33,964,831 | 2025/04/03 | 17:40:23.000 | extend-hours | -0.1697 | -1.75491210 | Amcor plc Ordinary Shares | |
| AME | 161.49 | 166.91 | 1,872,759 | 2025/04/03 | 16:38:04.000 | extend-hours | -5.42 | -3.24725900 | Ametek Inc. | |
| AMG | 160.73 | 165.26 | 132,912 | 2025/04/03 | 14:58:50.000 | open | -4.53 | -2.74113518 | Affiliated Managers Group | |
| AMH | 37.265 | 37.55 | 1,114,757 | 2025/04/03 | 15:47:01.000 | open | -0.285 | -0.75898802 | AMERICAN HOMES 4 RENT | |
| AMN | 21.59 | 22.89 | 777,747 | 2025/04/03 | 15:22:05.000 | open | -1.30 | -5.67933595 | AMN Healthcare Services | |
| AMPS | 4.99 | 4.96 | 1,403,149 | 2025/04/03 | 16:20:27.000 | extend-hours | 0.03 | 0.60483871 | Altus Power Inc. | |
| AMPX | 2.54 | 2.49 | 1,960,004 | 2025/04/03 | 18:23:06.000 | extend-hours | 0.05 | 2.00803213 | Amprius Technologies Inc. | |
| AMPY | 3.36 | 3.5 | 1,326,582 | 2025/04/03 | 17:56:42.000 | extend-hours | -0.14 | -4.00 | Amplify Energy Corp. | |
| AMRC | 11.18 | 11.48 | 291,260 | 2025/04/03 | 15:22:07.000 | open | -0.30 | -2.61324042 | Ameresco Inc. | |
| AMT | 227.95 | 225 | 5,945,045 | 2025/04/03 | 17:44:45.000 | extend-hours | 2.95 | 1.31111111 | American Tower Corporation | |
| AMTB | 18.58 | 19.84 | 122,651 | 2025/04/03 | 14:59:12.000 | open | -1.26 | -6.35080645 | Amerant Bancorp Inc. | |
| AMTM | 18.3 | 18.74 | 2,548,786 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.44 | -2.34791889 | Amentum Holdings Inc. | |
| AMX | 15.045 | 14.48 | 2,575,904 | 2025/04/03 | 14:59:28.000 | open | 0.565 | 3.90193370 | America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) | |
| AN | 159.82 | 158.14 | 659,263 | 2025/04/03 | 15:47:04.000 | open | 1.68 | 1.06234982 | AutoNation Inc. | |
| ANET | 70.97 | 73.22 | 19,573,850 | 2025/04/03 | 18:23:54.000 | extend-hours | -2.25 | -3.07293089 | Arista Networks | |
| ANF | 70.2 | 73.82 | 4,569,515 | 2025/04/03 | 18:16:58.000 | extend-hours | -3.62 | -4.90382010 | Abercrombie & Fitch Co. | |
| ANVS | 1.42 | 1.54 | 275,341 | 2025/04/03 | 17:45:54.000 | extend-hours | -0.12 | -7.79220779 | Annovis Bio Inc. | |
| AOD | 8.2001 | 8.27 | 749,309 | 2025/04/03 | 16:39:49.000 | extend-hours | -0.0699 | -0.84522370 | abrdn Total Dynamic Dividend Fund | |
| AORT | 24.219 | 24.07 | 228,569 | 2025/04/03 | 15:47:01.000 | open | 0.149 | 0.61902784 | Artivion Inc. | |
| AOS | 63.63 | 64.49 | 1,645,698 | 2025/04/03 | 18:23:40.000 | extend-hours | -0.86 | -1.33354008 | A.O. Smith Corporation | |
| APAM | 37.32 | 38.21 | 639,544 | 2025/04/03 | 15:27:52.000 | open | -0.89 | -2.32923319 | ARTISAN PARTNERS ASSET MANAGEMENT INC. | |
| APD | 285 | 289.25 | 1,067,291 | 2025/04/03 | 16:53:36.000 | extend-hours | -4.25 | -1.46931720 | Air Products & Chemicals Inc. | |
| APG | 33.995 | 35.02 | 1,356,916 | 2025/04/03 | 15:47:02.000 | open | -1.025 | -2.92689891 | APi Group Corporation | |
| APH | 62.5 | 64.34 | 9,716,158 | 2025/04/03 | 17:45:20.000 | extend-hours | -1.84 | -2.85980727 | Amphenol Corporation | |
| APLE | 11.924 | 12.7 | 6,584,284 | 2025/04/03 | 16:56:57.000 | extend-hours | -0.776 | -6.11023622 | Apple Hospitality REIT Inc. | |
| APO | 123.2 | 128.53 | 11,818,705 | 2025/04/03 | 18:03:18.000 | extend-hours | -5.33 | -4.14689178 | Apollo Global Management Inc. | |
| APTV | 55.41 | 58.58 | 2,866,484 | 2025/04/03 | 15:46:56.000 | open | -3.17 | -5.41140321 | Aptiv PLC | |
| AQN | 5.08 | 5.25 | 13,508,505 | 2025/04/03 | 17:37:08.000 | extend-hours | -0.17 | -3.23809524 | Algonquin Power & Utilities Corp | |
| AR | 39 | 39.41 | 6,975,041 | 2025/04/03 | 17:47:50.000 | extend-hours | -0.41 | -1.04034509 | ANTERO RESOURCES CORPORATION | |
| ARCO | 7.995 | 8.11 | 3,280,334 | 2025/04/03 | 15:47:03.000 | open | -0.115 | -1.41800247 | ARCOS DORADOS HOLDINGS INC. | |
| ARE | 86.52 | 90.76 | 1,790,575 | 2025/04/03 | 17:05:23.000 | extend-hours | -4.24 | -4.67166152 | Alexandria Real Estate Equities Inc. | |
| ARES | 130.59 | 145.83 | 3,034,546 | 2025/04/03 | 16:03:14.000 | extend-hours | -15.24 | -10.45052458 | Ares Management Corporation Class A Common Stock | |
| ARI | 9.255 | 9.34 | 677,922 | 2025/04/03 | 15:22:07.000 | open | -0.085 | -0.91006424 | APOLLO COMMERCIAL REAL ESTATE FINANCE INC. | |
| ARIS | 28.985 | 30.25 | 1,088,321 | 2025/04/03 | 15:46:59.000 | open | -1.265 | -4.18181818 | Aris Water Solutions Inc. | |
| ARLO | 8.91 | 8.99 | 1,172,415 | 2025/04/03 | 17:41:42.000 | extend-hours | -0.08 | -0.88987764 | Arlo Technologies Inc. | |
| ARMK | 34.06 | 33.78 | 1,129,374 | 2025/04/03 | 15:47:03.000 | open | 0.28 | 0.82889284 | ARAMARK | |
| AROC | 24.43 | 25.35 | 1,141,318 | 2025/04/03 | 15:47:02.000 | open | -0.92 | -3.62919132 | Archrock Inc | |
| ARR | 16.45 | 16.33 | 2,758,571 | 2025/04/03 | 18:23:09.000 | extend-hours | 0.12 | 0.73484385 | ARMOUR Residential REIT Inc. | |
| ARW | 96.1675 | 101.32 | 459,383 | 2025/04/03 | 15:47:05.000 | extend-hours | -5.1525 | -5.08537308 | Arrow Electronics Inc. | |
| AS | 24.6 | 25.705 | 8,584,785 | 2025/04/03 | 18:11:58.000 | extend-hours | -1.105 | -4.29877456 | Amer Sports Inc. | |
| ASAN | 14.4002 | 15.02 | 3,233,114 | 2025/04/03 | 17:00:58.000 | extend-hours | -0.6198 | -4.12649800 | Asana Inc. Class A Common Stock | |
| ASB | 20.165 | 21.27 | 934,163 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.105 | -5.19511048 | Associated Banc-Corp | |
| ASC | 9.07 | 9.43 | 514,209 | 2025/04/03 | 15:46:56.000 | open | -0.36 | -3.81760339 | ARDMORE SHIPPING CORPORATION | |
| ASGI | 18.5 | 18.3 | 119,284 | 2025/04/03 | 13:59:34.000 | open | 0.2 | 1.09289617 | abrdn Global Infrastructure Income Fund | |
| ASGN | 61.5 | 61.23 | 540,327 | 2025/04/03 | 17:22:46.000 | extend-hours | 0.27 | 0.44096031 | ASGN Incorporated | |
| ASH | 53.185 | 55.73 | 399,381 | 2025/04/03 | 15:22:05.000 | open | -2.545 | -4.56666069 | Ashland Inc. | |
| ASPN | 5.62 | 6.03 | 2,393,517 | 2025/04/03 | 18:10:43.000 | extend-hours | -0.41 | -6.79933665 | Aspen Aerogels Inc. | |
| ASX | 8.46 | 8.54 | 18,089,438 | 2025/04/03 | 18:22:48.000 | extend-hours | -0.08 | -0.93676815 | ASE Technology Holding Co. Ltd. | |
| ATEN | 15.5005 | 16 | 1,297,370 | 2025/04/03 | 17:43:12.000 | extend-hours | -0.4995 | -3.12187500 | A10 NETWORKS INC | |
| ATGE | 100.48 | 100.85 | 292,560 | 2025/04/03 | 15:46:53.000 | open | -0.37 | -0.36688151 | Adtalem Global Education Inc. Common Shares | |
| ATHM | 27.57 | 27.53 | 292,764 | 2025/04/03 | 15:30:07.000 | open | 0.04 | 0.14529604 | Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares | |
| ATI | 49 | 50.51 | 3,025,455 | 2025/04/03 | 17:22:33.000 | extend-hours | -1.51 | -2.98950703 | ATI Inc. | |
| ATKR | 55.225 | 57.9 | 341,410 | 2025/04/03 | 14:31:17.000 | open | -2.675 | -4.62003454 | Atkore Inc. | |
| ATMU | 34.78 | 35.88 | 1,139,162 | 2025/04/03 | 16:39:58.000 | extend-hours | -1.10 | -3.06577480 | Atmus Filtration Technologies Inc. | |
| ATO | 156.165 | 155.59 | 676,295 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.575 | 0.36956103 | Atmos Energy Corporation | |
| ATUS | 2.61 | 2.58 | 4,898,353 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.03 | 1.16279070 | Altice USA Inc. Class A Common Stock | |
| AU | 36.98 | 35.43 | 2,770,447 | 2025/04/03 | 17:58:25.000 | extend-hours | 1.55 | 4.37482360 | AngloGold Ashanti plc | |
| AUB | 27.28 | 29.185 | 1,970,436 | 2025/04/03 | 16:06:52.000 | extend-hours | -1.905 | -6.52732568 | Atlantic Union Bankshares Corporation | |
| AVA | 42.48 | 42.67 | 451,802 | 2025/04/03 | 15:47:04.000 | open | -0.19 | -0.44527771 | Avista Corporation | |
| AVB | 207.165 | 212.79 | 659,037 | 2025/04/03 | 14:59:09.000 | open | -5.625 | -2.64345129 | AvalonBay Communities Inc. | |
| AVK | 11.193 | 11.24 | 196,019 | 2025/04/03 | 15:22:10.000 | open | -0.047 | -0.41814947 | Advent Convertible and Income Fund | |
| AVNT | 32.755 | 36 | 1,022,485 | 2025/04/03 | 15:46:59.000 | open | -3.245 | -9.01388889 | Avient Corporation | |
| AVTR | 15.655 | 16.03 | 13,238,049 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.375 | -2.33936369 | Avantor Inc. | |
| AVY | 177.1 | 176.58 | 633,678 | 2025/04/03 | 14:58:57.000 | open | 0.52 | 0.29448409 | Avery Dennison Corp. | |
| AWK | 152.3986 | 148.92 | 2,207,864 | 2025/04/03 | 15:47:05.000 | extend-hours | 3.4786 | 2.33588504 | American Water Works Company Inc | |
| AWR | 80.412 | 78.42 | 130,180 | 2025/04/03 | 14:31:00.000 | open | 1.992 | 2.54016832 | American States Water Company | |
| AX | 61.11 | 61.24 | 362,886 | 2025/04/03 | 14:31:13.000 | open | -0.13 | -0.21227956 | Axos Financial Inc. Common Stock | |
| AXL | 3.6683 | 3.77 | 2,799,667 | 2025/04/03 | 17:12:09.000 | extend-hours | -0.1017 | -2.69761273 | American Axle & Manufacturing Holdings Inc. | |
| AXP | 247.77 | 260.2 | 7,734,115 | 2025/04/03 | 18:06:09.000 | extend-hours | -12.43 | -4.77709454 | American Express Company | |
| AXS | 99.54 | 98.87 | 291,922 | 2025/04/03 | 15:22:09.000 | open | 0.67 | 0.67765753 | Axis Capital Holders Limited | |
| AXTA | 31.52 | 32.38 | 1,603,652 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.86 | -2.65596047 | Axalta Coating Systems Ltd. | |
| AYI | 252 | 251.21 | 1,366,635 | 2025/04/03 | 16:06:54.000 | extend-hours | 0.79 | 0.31447793 | Acuity Brands Inc. | |
| AZEK | 48.06 | 48.5 | 3,750,385 | 2025/04/03 | 15:47:01.000 | open | -0.44 | -0.90721649 | The AZEK Company Inc. | |
| AZUL | 1.7 | 1.66 | 493,808 | 2025/04/03 | 17:24:56.000 | extend-hours | 0.04 | 2.40963855 | Azul S.A. American Depositary Shares (each representing three preferred shares) | |
| BA | 151.19 | 160 | 15,861,858 | 2025/04/03 | 18:24:05.000 | extend-hours | -8.81 | -5.5062500 | Boeing Company | |
| BABA | 129.3393 | 125.645 | 30,561,828 | 2025/04/03 | 18:24:09.000 | extend-hours | 3.6943 | 2.94026822 | Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares | |
| BAC | 37.38 | 38.63 | 117,462,211 | 2025/04/03 | 18:23:30.000 | extend-hours | -1.25 | -3.23582708 | Bank of America Corporation | |
| BACpB | 24.8399 | 24.85 | 182,237 | 2025/04/03 | 14:31:04.000 | open | -0.0101 | -0.04064386 | Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG | |
| BAH | 112.28 | 110.99 | 2,060,473 | 2025/04/03 | 14:59:07.000 | open | 1.29 | 1.16226687 | Booz Allen Hamilton Holding Corporation | |
| BAK | 3.625 | 3.72 | 462,049 | 2025/04/03 | 13:59:50.000 | open | -0.095 | -2.55376344 | Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) | |
| BALL | 50.485 | 50.325 | 1,512,282 | 2025/04/03 | 15:47:00.000 | open | 0.160 | 0.31793343 | Ball Corporation | |
| BAM | 47.05 | 48 | 2,565,904 | 2025/04/03 | 15:46:55.000 | open | -0.95 | -1.97916667 | Brookfield Asset Management Ltd. | |
| BANC | 13 | 13.3 | 4,392,370 | 2025/04/03 | 17:02:01.000 | extend-hours | -0.3 | -2.25563910 | Banc of California Inc. | |
| BARK | 1.33 | 1.35 | 1,396,498 | 2025/04/03 | 17:52:30.000 | extend-hours | -0.02 | -1.48148148 | BARK Inc. | |
| BAX | 30.75 | 33.3 | 5,555,127 | 2025/04/03 | 18:07:15.000 | extend-hours | -2.55 | -7.65765766 | Baxter International Inc. | |
| BB | 3.15 | 3.2 | 18,237,551 | 2025/04/03 | 18:15:05.000 | extend-hours | -0.05 | -1.562500 | BlackBerry Limited | |
| BBAI | 3.04 | 2.87 | 46,931,343 | 2025/04/03 | 18:23:32.000 | extend-hours | 0.17 | 5.92334495 | BigBear.ai Holdings Inc. | |
| BBAR | 17.855 | 17.22 | 565,485 | 2025/04/03 | 14:30:52.000 | open | 0.635 | 3.68757259 | Banco BBVA Argentina S.A. | |
| BBD | 2.29 | 2.28 | 60,673,167 | 2025/04/03 | 17:26:24.000 | extend-hours | 0.01 | 0.43859649 | Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) | |
| BBDC | 9.31 | 9.29 | 689,736 | 2025/04/03 | 17:27:58.000 | extend-hours | 0.02 | 0.21528525 | Barings BDC Inc. | |
| BBVA | 13.67 | 13.81 | 2,747,119 | 2025/04/03 | 16:49:09.000 | extend-hours | -0.14 | -1.01375815 | Banco Bilbao Vizcaya Argentaria S.A. | |
| BBW | 36.01 | 38.85 | 444,197 | 2025/04/03 | 15:46:54.000 | open | -2.84 | -7.31016731 | Build-A-Bear Workshop Inc. | |
| BBWI | 27.94 | 30.04 | 8,687,582 | 2025/04/03 | 17:34:01.000 | extend-hours | -2.10 | -6.99067909 | Bath & Body Works Inc. | |
| BBY | 62.2 | 66.3 | 10,730,337 | 2025/04/03 | 18:23:21.000 | extend-hours | -4.1 | -6.18401207 | Best Buy Company Inc. | |
| BC | 48.03 | 52.63 | 1,337,996 | 2025/04/03 | 15:47:01.000 | open | -4.60 | -8.74026221 | Brunswick Corporation | |
| BCAT | 14.32 | 14.35 | 571,797 | 2025/04/03 | 17:23:51.000 | extend-hours | -0.03 | -0.20905923 | BlackRock Capital Allocation Term Trust | |
| BCC | 95.505 | 97.25 | 107,561 | 2025/04/03 | 13:59:53.000 | open | -1.745 | -1.79434447 | Boise Cascade Company | |
| BCE | 22.67 | 22.14 | 4,464,361 | 2025/04/03 | 16:38:46.000 | extend-hours | 0.53 | 2.39385727 | BCE Inc. | |
| BCH | 27.1 | 26.77 | 596,720 | 2025/04/03 | 15:22:08.000 | open | 0.33 | 1.23272320 | Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) | |
| BCS | 13.79 | 14.48 | 25,558,725 | 2025/04/03 | 17:28:33.000 | extend-hours | -0.69 | -4.76519337 | Barclays PLC | |
| BCSF | 16.23 | 16.1 | 289,771 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.13 | 0.80745342 | Bain Capital Specialty Finance Inc. | |
| BCX | 9.01 | 9.2 | 231,943 | 2025/04/03 | 13:30:00.000 | open | -0.19 | -2.06521739 | BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST | |
| BDC | 93.23 | 97.63 | 285,149 | 2025/04/03 | 15:47:06.000 | extend-hours | -4.40 | -4.50681143 | Belden Inc. | |
| BDJ | 8.4 | 8.43 | 461,892 | 2025/04/03 | 15:46:59.000 | open | -0.03 | -0.35587189 | BlackRock Enhanced Equity Dividend Trust | |
| BDN | 4.1281 | 4.2 | 3,114,594 | 2025/04/03 | 17:47:59.000 | extend-hours | -0.0719 | -1.71190476 | Brandywine Realty Trust | |
| BDX | 221.77 | 226.2 | 2,051,851 | 2025/04/03 | 15:47:06.000 | extend-hours | -4.43 | -1.95844385 | Becton Dickinson and Co. | |
| BE | 19.3501 | 19.45 | 6,467,018 | 2025/04/03 | 17:57:25.000 | extend-hours | -0.0999 | -0.51362468 | Bloom Energy Corporation | |
| BEKE | 20.9022 | 20.29 | 12,384,289 | 2025/04/03 | 17:55:58.000 | extend-hours | 0.6122 | 3.01724988 | KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) | |
| BEN | 18.05 | 18.68 | 9,985,417 | 2025/04/03 | 16:46:31.000 | extend-hours | -0.63 | -3.37259101 | Franklin Resources Inc. | |
| BEP | 22.31 | 22.32 | 1,318,733 | 2025/04/03 | 16:54:19.000 | extend-hours | -0.01 | -0.04480287 | Brookfield Renewable Partners L.P. | |
| BEPC | 28.9014 | 28.49 | 2,966,991 | 2025/04/03 | 17:14:09.000 | extend-hours | 0.4114 | 1.44401544 | Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares | |
| BERY | 68.905 | 69.15 | 1,496,306 | 2025/04/03 | 15:22:07.000 | open | -0.245 | -0.35430224 | Berry Global Group Inc. | |
| BF.B | 33 | 34.68 | 4,663,422 | 2025/04/03 | 17:18:56.000 | extend-hours | -1.68 | -4.84429066 | Brown-Forman Corporation Class B | |
| BFAM | 120.83 | 125.84 | 743,209 | 2025/04/03 | 16:39:58.000 | extend-hours | -5.01 | -3.98124603 | BRIGHT HORIZONS FAMILY SOLUTIONS INC. | |
| BFH | 44.81 | 48.955 | 2,144,589 | 2025/04/03 | 16:38:10.000 | extend-hours | -4.145 | -8.46695945 | Bread Financial Holdings Inc. | |
| BFLY | 2.13 | 2.11 | 2,614,531 | 2025/04/03 | 17:59:18.000 | extend-hours | 0.02 | 0.94786730 | Butterfly Network Inc. | |
| BG | 78.15 | 77.69 | 1,700,052 | 2025/04/03 | 16:03:19.000 | extend-hours | 0.46 | 0.59209679 | Bunge Global SA | |
| BGS | 6.58 | 6.8 | 2,267,302 | 2025/04/03 | 18:14:26.000 | extend-hours | -0.22 | -3.23529412 | B&G Foods Inc. | |
| BGY | 5.51 | 5.5 | 405,753 | 2025/04/03 | 15:47:02.000 | open | 0.01 | 0.18181818 | BlackRock Enhanced International Dividend Trust | |
| BHC | 5.7 | 6.07 | 2,020,521 | 2025/04/03 | 16:10:11.000 | extend-hours | -0.37 | -6.09555189 | Bausch Health Companies Inc. | |
| BHK | 10.99 | 10.93 | 113,631 | 2025/04/03 | 13:59:16.000 | open | 0.06 | 0.54894785 | BLACKROCK CORE BD TR | |
| BHLB | 24.39 | 25.03 | 529,132 | 2025/04/03 | 15:47:00.000 | open | -0.64 | -2.55693168 | Berkshire Hills Bancorp Inc. | |
| BHP | 46.98 | 46.42 | 4,712,641 | 2025/04/03 | 16:39:12.000 | extend-hours | 0.56 | 1.20637656 | BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) | |
| BHVN | 20.54 | 21.95 | 2,681,922 | 2025/04/03 | 17:58:58.000 | extend-hours | -1.41 | -6.42369021 | Biohaven Ltd. | |
| BILL | 42.54 | 43.29 | 4,702,741 | 2025/04/03 | 17:23:33.000 | extend-hours | -0.75 | -1.73250173 | BILL Holdings Inc. | |
| BIO | 233.9025 | 238.31 | 272,278 | 2025/04/03 | 15:46:58.000 | open | -4.4075 | -1.84948177 | Bio-Rad Laboratories Inc.Class A | |
| BIP | 29.06 | 29.09 | 745,418 | 2025/04/03 | 16:55:17.000 | extend-hours | -0.03 | -0.10312822 | Brookfield Infrastructure Partners L.P. Limited Partnership Units | |
| BIPC | 36.78 | 36.34 | 556,563 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.44 | 1.21078701 | Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares | |
| BIRK | 44.14 | 43.44 | 3,277,825 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.70 | 1.61141805 | Birkenstock Holding plc | |
| BIT | 14.53 | 14.35 | 216,337 | 2025/04/03 | 17:27:43.000 | extend-hours | 0.18 | 1.25435540 | BLACKROCK MULTI-SECTOR INCOME TRUST | |
| BJ | 118.72 | 112.57 | 3,387,724 | 2025/04/03 | 18:21:57.000 | extend-hours | 6.15 | 5.46326730 | BJs Wholesale Club Holdings Inc. Common Stock | |
| BK | 79.99 | 81.235 | 5,261,909 | 2025/04/03 | 18:22:30.000 | extend-hours | -1.245 | -1.53259063 | Bank of New York Mellon Corporation | |
| BKD | 6.06 | 5.87 | 4,252,658 | 2025/04/03 | 16:06:01.000 | extend-hours | 0.19 | 3.23679727 | Brookdale Senior Living Inc. | |
| BKE | 34.51 | 36.86 | 775,920 | 2025/04/03 | 14:59:14.000 | open | -2.35 | -6.37547477 | The Buckle Inc. | |
| BKKT | 8.96 | 9.13 | 377,761 | 2025/04/03 | 17:32:03.000 | extend-hours | -0.17 | -1.86199343 | Bakkt Holdings Inc. | |
| BKSY | 7.2501 | 7.28 | 856,355 | 2025/04/03 | 18:13:50.000 | extend-hours | -0.0299 | -0.41071429 | BlackSky Technology Inc. | |
| BKU | 30.85 | 32.45 | 1,393,235 | 2025/04/03 | 16:14:45.000 | extend-hours | -1.60 | -4.93066256 | Bankunited Inc. | |
| BKV | 20.34 | 20.44 | 438,604 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.10 | -0.48923679 | BKV Corporation | |
| BLCO | 12.97 | 13.9 | 947,804 | 2025/04/03 | 15:46:59.000 | open | -0.93 | -6.69064748 | Bausch + Lomb Corporation | |
| BLD | 286 | 296.62 | 332,091 | 2025/04/03 | 14:59:15.000 | open | -10.62 | -3.58033848 | TopBuild Corp. Common Stock | |
| BLDR | 119.905 | 125.86 | 958,138 | 2025/04/03 | 15:22:10.000 | open | -5.955 | -4.73144764 | Builders FirstSource Inc. | |
| BLK | 887.65 | 918.56 | 902,549 | 2025/04/03 | 16:39:40.000 | extend-hours | -30.91 | -3.36504964 | Blackrock Inc. | |
| BLND | 3.45 | 3.56 | 4,590,744 | 2025/04/03 | 15:47:03.000 | open | -0.11 | -3.08988764 | Blend Labs Inc. | |
| BMA | 74.14 | 72.6 | 431,972 | 2025/04/03 | 14:59:27.000 | open | 1.54 | 2.12121212 | Banco Macro S.A. | |
| BMEZ | 14.3777 | 14.5 | 400,381 | 2025/04/03 | 14:30:54.000 | open | -0.1223 | -0.84344828 | BlackRock Health Sciences Term Trust | |
| BMO | 96.16 | 96 | 682,785 | 2025/04/03 | 15:46:53.000 | open | 0.16 | 0.16666667 | Bank of Montreal | |
| BMY | 57.945 | 60.6 | 13,238,884 | 2025/04/03 | 18:22:20.000 | extend-hours | -2.655 | -4.38118812 | Bristol-Myers Squibb Co. | |
| BN | 50.2 | 51.89 | 6,873,985 | 2025/04/03 | 17:12:16.000 | extend-hours | -1.69 | -3.25688957 | Brookfield Corporation | |
| BNED | 9.53 | 9.98 | 322,381 | 2025/04/03 | 14:30:41.000 | open | -0.45 | -4.50901804 | Barnes & Noble Education Inc | |
| BNL | 16.72 | 16.97 | 1,712,453 | 2025/04/03 | 17:59:06.000 | extend-hours | -0.25 | -1.47318798 | Broadstone Net Lease Inc. | |
| BNS | 48.265 | 47.43 | 2,326,950 | 2025/04/03 | 15:47:01.000 | open | 0.835 | 1.76048914 | Bank of Nova Scotia | |
| BOH | 65.25 | 66.09 | 447,656 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.84 | -1.27099410 | Bank of Hawaii Corp. | |
| BOND | 93.75 | 92.95 | 603,122 | 2025/04/03 | 16:50:11.000 | extend-hours | 0.80 | 0.86067778 | PIMCO Active Bond Exchange-Traded Fund | |
| BOOT | 96.82 | 106.62 | 2,571,243 | 2025/04/03 | 16:59:31.000 | extend-hours | -9.80 | -9.19152129 | Boot Barn Holdings Inc. | |
| BORR | 1.98 | 2.13 | 7,524,395 | 2025/04/03 | 18:10:02.000 | extend-hours | -0.15 | -7.04225352 | Borr Drilling Limited | |
| BOW | 41.78 | 40.5 | 174,881 | 2025/04/03 | 14:59:05.000 | open | 1.28 | 3.16049383 | Bowhead Specialty Holdings Inc. | |
| BOX | 31.16 | 30.9 | 1,444,584 | 2025/04/03 | 15:46:58.000 | open | 0.26 | 0.84142395 | BOX INC. | |
| BP | 31.3625 | 32.19 | 19,510,404 | 2025/04/03 | 18:20:08.000 | extend-hours | -0.8275 | -2.57067412 | BP p.l.c. | |
| BR | 240 | 240.95 | 374,433 | 2025/04/03 | 15:22:09.000 | open | -0.95 | -0.39427267 | Broadridge Financial Solutions Inc | |
| BRBR | 73.9 | 74.76 | 1,458,521 | 2025/04/03 | 15:47:03.000 | open | -0.86 | -1.15034778 | BellRing Brands Inc. | |
| BRC | 70.04 | 70.09 | 115,368 | 2025/04/03 | 14:59:13.000 | open | -0.05 | -0.07133685 | Brady Corporation | |
| BRCC | 2.02 | 1.98 | 742,340 | 2025/04/03 | 17:21:53.000 | extend-hours | 0.04 | 2.02020202 | BRC Inc. | |
| BRDG | 8.725 | 9.22 | 576,546 | 2025/04/03 | 15:47:00.000 | open | -0.495 | -5.36876356 | Bridge Investment Group Holdings Inc. | |
| BRFS | 3.45 | 3.44 | 987,855 | 2025/04/03 | 15:47:00.000 | open | 0.01 | 0.29069767 | BRF - Brasil Foods S.A. | |
| BRK.A | 800543.95 | 790616.06 | 999 | 2025/04/03 | 15:22:06.000 | open | 9927.89 | 1.25571570 | Berkshire Hathaway Inc. | |
| BRK.B | 529.21 | 527.62 | 6,401,923 | 2025/04/03 | 18:23:36.000 | extend-hours | 1.59 | 0.30135325 | BERKSHIRE HATHAWAY Class B | |
| BRO | 123 | 123.43 | 1,994,598 | 2025/04/03 | 17:36:05.000 | extend-hours | -0.43 | -0.34837560 | Brown & Brown Inc. | |
| BROS | 56.9 | 58.07 | 4,424,625 | 2025/04/03 | 18:19:40.000 | extend-hours | -1.17 | -2.01480971 | Dutch Bros Inc. | |
| BRW | 7.6199 | 7.7 | 340,480 | 2025/04/03 | 18:18:45.000 | extend-hours | -0.0801 | -1.04025974 | Saba Capital Income & Opportunities Fund | |
| BRX | 24.98 | 26.11 | 2,592,907 | 2025/04/03 | 15:46:53.000 | open | -1.13 | -4.32784374 | BRIXMOR PROPERTY GROUP INC. | |
| BSBR | 4.89 | 4.87 | 937,783 | 2025/04/03 | 16:59:10.000 | extend-hours | 0.02 | 0.41067762 | BANCO SANTANDER (BRASIL) SA | |
| BSM | 15 | 15.05 | 341,110 | 2025/04/03 | 14:59:01.000 | open | -0.05 | -0.33222591 | Black Stone Minerals L.P. | |
| BSTZ | 17.51 | 17.7 | 258,426 | 2025/04/03 | 14:31:03.000 | open | -0.19 | -1.07344633 | BlackRock Science and Technology Term Trust | |
| BSX | 98.5 | 96.94 | 10,995,872 | 2025/04/03 | 18:17:48.000 | extend-hours | 1.56 | 1.60924283 | Boston Scientific Corp. | |
| BTE | 2.0099 | 2.09 | 67,483,666 | 2025/04/03 | 18:07:44.000 | extend-hours | -0.0801 | -3.83253589 | Baytex Energy Corp. | |
| BTI | 41.5 | 41.5 | 8,822,061 | 2025/04/03 | 18:04:31.000 | extend-hours | 0.0 | 0 | British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share | |
| BTU | 12.04 | 12.49 | 6,586,580 | 2025/04/03 | 18:12:25.000 | extend-hours | -0.45 | -3.60288231 | Peabody Energy Corporation | |
| BTZ | 10.73 | 10.65 | 379,771 | 2025/04/03 | 18:12:03.000 | extend-hours | 0.08 | 0.75117371 | BlackRock Credit Allocation Income Trust | |
| BUD | 62.9 | 63.07 | 4,271,391 | 2025/04/03 | 16:14:39.000 | extend-hours | -0.17 | -0.26954178 | Anheuser-Busch INBEV SA/NV | |
| BUR | 12.81 | 13.25 | 1,376,775 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.44 | -3.32075472 | Burford Capital Limited | |
| BURL | 234.96 | 236.84 | 1,590,690 | 2025/04/03 | 15:22:05.000 | open | -1.88 | -0.79378483 | BURLINGTON STORES INC. | |
| BV | 12.56 | 12.55 | 211,511 | 2025/04/03 | 14:31:02.000 | open | 0.01 | 0.07968127 | BrightView Holdings Inc. Common Stock | |
| BVN | 14.69 | 14.46 | 828,893 | 2025/04/03 | 14:59:13.000 | open | 0.23 | 1.59059474 | Compania de Minas Buenaventura S.A. | |
| BW | 0.4053 | 0.48 | 3,023,622 | 2025/04/03 | 18:22:30.000 | extend-hours | -0.0747 | -15.562500 | Babcock & Wilcox Enterprises Inc. | |
| BWA | 27.0765 | 28.36 | 3,155,523 | 2025/04/03 | 17:40:54.000 | extend-hours | -1.2835 | -4.52574048 | BorgWarner Inc. | |
| BWLP | 10.09 | 10.31 | 684,939 | 2025/04/03 | 17:26:11.000 | extend-hours | -0.22 | -2.13385063 | BW LPG Limited | |
| BWXT | 95.67 | 96.95 | 1,466,579 | 2025/04/03 | 15:47:00.000 | open | -1.28 | -1.32026818 | BWX Technologies Inc. | |
| BX | 133.26 | 137.5 | 11,366,242 | 2025/04/03 | 17:36:23.000 | extend-hours | -4.24 | -3.08363636 | Blackstone Inc. | |
| BXMT | 19.32 | 19.27 | 2,342,932 | 2025/04/03 | 16:34:53.000 | extend-hours | 0.05 | 0.25947068 | Blackstone Mortgage Trust Inc. (NEW) | |
| BXMX | 12.8 | 12.95 | 425,627 | 2025/04/03 | 15:27:51.000 | open | -0.15 | -1.15830116 | NUVEEN S&P BUY-WRITE INCOME FUND | |
| BXP | 62.65 | 65.78 | 1,446,529 | 2025/04/03 | 16:13:26.000 | extend-hours | -3.13 | -4.75828519 | BXP Inc. | |
| BXSL | 31.76 | 31.83 | 2,220,550 | 2025/04/03 | 17:25:52.000 | extend-hours | -0.07 | -0.21991832 | Blackstone Secured Lending Fund | |
| BY | 24.88 | 26 | 220,762 | 2025/04/03 | 15:47:03.000 | open | -1.12 | -4.30769231 | Byline Bancorp Inc. Common Stock | |
| BYD | 63.28 | 64.53 | 607,289 | 2025/04/03 | 15:46:57.000 | open | -1.25 | -1.93708353 | Boyd Gaming Corporation | |
| BYON | 4.14 | 4.61 | 4,726,889 | 2025/04/03 | 18:22:29.000 | extend-hours | -0.47 | -10.19522777 | Beyond Inc. | |
| BZH | 19.02 | 19.95 | 543,246 | 2025/04/03 | 16:41:56.000 | extend-hours | -0.93 | -4.66165414 | Beazer Homes USA Inc. New | |
| C | 63.33 | 66.17 | 39,670,017 | 2025/04/03 | 18:24:07.000 | extend-hours | -2.84 | -4.29197522 | Citigroup Inc. | |
| CACI | 393.635 | 384.47 | 653,987 | 2025/04/03 | 15:22:11.000 | open | 9.165 | 2.38380108 | CACI INTERNATIONAL CLA | |
| CADE | 27.695 | 28.69 | 1,076,528 | 2025/04/03 | 15:47:04.000 | open | -0.995 | -3.46810735 | Cadence Bank | |
| CAE | 23.56 | 23.93 | 503,987 | 2025/04/03 | 16:38:13.000 | extend-hours | -0.37 | -1.54617635 | CAE INC | |
| CAG | 26.985 | 27 | 11,471,902 | 2025/04/03 | 18:21:19.000 | extend-hours | -0.015 | -0.05555556 | Conagra Brands Inc. | |
| CAH | 137 | 138.63 | 4,062,014 | 2025/04/03 | 18:10:24.000 | extend-hours | -1.63 | -1.17579168 | Cardinal Health Inc. | |
| CAL | 15.415 | 16.22 | 2,275,723 | 2025/04/03 | 15:46:54.000 | open | -0.805 | -4.96300863 | Caleres Inc | |
| CALX | 32.64 | 33.08 | 457,139 | 2025/04/03 | 14:31:16.000 | open | -0.44 | -1.33010883 | CALIX INC. | |
| CANG | 4.03 | 4 | 205,022 | 2025/04/03 | 13:59:12.000 | open | 0.03 | 0.7500 | Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares | |
| CARR | 60.69 | 63 | 5,759,755 | 2025/04/03 | 18:12:20.000 | extend-hours | -2.31 | -3.66666667 | Carrier Global Corporation | |
| CARS | 10.61 | 10.79 | 685,102 | 2025/04/03 | 15:47:04.000 | open | -0.18 | -1.66821131 | Cars.com Inc. Common Stock | |
| CAT | 305 | 319.67 | 4,635,786 | 2025/04/03 | 18:24:11.000 | extend-hours | -14.67 | -4.58910752 | Caterpillar Inc. | |
| CAVA | 84.01 | 83.57 | 3,823,387 | 2025/04/03 | 18:22:19.000 | extend-hours | 0.44 | 0.52650473 | CAVA Group Inc. | |
| CB | 295.4089 | 301.44 | 2,114,196 | 2025/04/03 | 17:50:43.000 | extend-hours | -6.0311 | -2.00076300 | Chubb Limited | |
| CBAN | 15.14 | 15.54 | 35,183 | 2025/04/03 | 13:59:08.000 | open | -0.40 | -2.57400257 | Colony Bankcorp Inc. | |
| CBRE | 123.84 | 129.09 | 2,679,921 | 2025/04/03 | 16:36:40.000 | extend-hours | -5.25 | -4.06693005 | CBRE GROUP INC. | |
| CBT | 80.81 | 80.78 | 231,394 | 2025/04/03 | 14:59:23.000 | open | 0.03 | 0.03713791 | Cabot Corporation | |
| CC | 11.66 | 12.39 | 4,749,477 | 2025/04/03 | 18:22:17.000 | extend-hours | -0.73 | -5.89184826 | The Chemours Company | |
| CCI | 105.29 | 105.91 | 4,681,251 | 2025/04/03 | 17:47:20.000 | extend-hours | -0.62 | -0.58540270 | Crown Castle Inc. | |
| CCIF | 6.7501 | 6.8 | 214,366 | 2025/04/03 | 18:23:43.000 | extend-hours | -0.0499 | -0.73382353 | Carlyle Credit Income Fund Shares of Beneficial Interest | |
| CCJ | 41 | 40.72 | 5,630,491 | 2025/04/03 | 17:18:33.000 | extend-hours | 0.28 | 0.68762279 | Cameco Corporation | |
| CCK | 88.825 | 87 | 1,291,128 | 2025/04/03 | 15:47:03.000 | open | 1.825 | 2.09770115 | Crown Holdings Inc. | |
| CCL | 17.2599 | 18.41 | 46,328,030 | 2025/04/03 | 18:20:36.000 | extend-hours | -1.1501 | -6.24714829 | Carnival Corporation | |
| CCO | 1.03 | 1.06 | 1,322,920 | 2025/04/03 | 16:14:02.000 | extend-hours | -0.03 | -2.83018868 | Clear Channel Outdoor Holdings Inc. Common Stock | |
| CCS | 62.9 | 65.3 | 454,606 | 2025/04/03 | 16:38:59.000 | extend-hours | -2.4 | -3.67534456 | CENTURY COMMUNITIES INC. | |
| CCU | 15.79 | 15.13 | 296,714 | 2025/04/03 | 17:43:27.000 | extend-hours | 0.66 | 4.36219432 | Compania Cervecerias Unidas S.A. | |
| CDE | 5.53 | 5.18 | 19,218,838 | 2025/04/03 | 18:20:56.000 | extend-hours | 0.35 | 6.75675676 | Coeur Mining Inc. | |
| CDP | 26.58 | 27.04 | 659,598 | 2025/04/03 | 15:46:53.000 | open | -0.46 | -1.70118343 | COPT Defense Properties | |
| CDRE | 28.73 | 29.37 | 225,279 | 2025/04/03 | 16:37:39.000 | extend-hours | -0.64 | -2.17909431 | Cadre Holdings Inc. | |
| CE | 47.25 | 53.71 | 4,206,076 | 2025/04/03 | 18:20:00.000 | extend-hours | -6.46 | -12.02755539 | Celanese Corporation Common Stock | |
| CF | 79.5 | 76.96 | 3,534,301 | 2025/04/03 | 17:07:12.000 | extend-hours | 2.54 | 3.30041580 | CF Industries Holding Inc. | |
| CFG | 36.16 | 39.5 | 6,961,080 | 2025/04/03 | 18:13:29.000 | extend-hours | -3.34 | -8.45569620 | Citizens Financial Group Inc. | |
| CFR | 111.83 | 118.04 | 455,174 | 2025/04/03 | 15:47:06.000 | extend-hours | -6.21 | -5.26092850 | Cullen/Frost Bankers Inc. | |
| CGAU | 6.3 | 6.01 | 1,356,422 | 2025/04/03 | 18:18:33.000 | extend-hours | 0.29 | 4.82529118 | Centerra Gold Inc. | |
| CHD | 110.76 | 109.78 | 2,596,872 | 2025/04/03 | 16:38:04.000 | extend-hours | 0.98 | 0.89269448 | Church & Dwight Co. Inc. | |
| CHGG | 0.579 | 0.61 | 2,132,324 | 2025/04/03 | 17:53:26.000 | extend-hours | -0.031 | -5.08196721 | CHEGG INC. | |
| CHH | 128.415 | 130.96 | 292,323 | 2025/04/03 | 14:59:21.000 | open | -2.545 | -1.94334148 | Choice Hotels Intnl. | |
| CHMI | 3.13 | 3.15 | 487,527 | 2025/04/03 | 17:53:34.000 | extend-hours | -0.02 | -0.63492063 | CHERRY HILL MORTGAGE INVESTMENT CORPORATION | |
| CHPT | 0.575 | 0.58 | 20,367,288 | 2025/04/03 | 18:11:38.000 | extend-hours | -0.005 | -0.86206897 | ChargePoint Holdings Inc. | |
| CHWY | 33.2659 | 31.76 | 8,010,943 | 2025/04/03 | 17:05:52.000 | extend-hours | 1.5059 | 4.74149874 | Chewy Inc. | |
| CI | 337.8 | 331.8 | 2,391,315 | 2025/04/03 | 16:07:19.000 | extend-hours | 6.0 | 1.80831826 | The Cigna Group | |
| CIB | 42.24 | 40.84 | 684,713 | 2025/04/03 | 18:10:21.000 | extend-hours | 1.40 | 3.42801175 | Bancolombia S.A. | |
| CIEN | 56.1375 | 59.61 | 2,391,437 | 2025/04/03 | 16:32:38.000 | extend-hours | -3.4725 | -5.82536487 | Ciena Corporation | |
| CIG | 1.77 | 1.78 | 2,834,674 | 2025/04/03 | 16:37:39.000 | extend-hours | -0.01 | -0.56179775 | Companhia Energetica De Minas Gerais-CEMIG | |
| CIM | 12.46 | 12.49 | 668,162 | 2025/04/03 | 17:02:12.000 | extend-hours | -0.03 | -0.24019215 | Chimera Investment Corp. | |
| CION | 10.265 | 10.23 | 253,331 | 2025/04/03 | 15:27:52.000 | open | 0.035 | 0.34213099 | CION Investment Corporation | |
| CIVI | 29.49 | 32.43 | 3,050,229 | 2025/04/03 | 17:26:27.000 | extend-hours | -2.94 | -9.06567993 | Civitas Resources Inc. | |
| CL | 95.52 | 95.26 | 5,482,789 | 2025/04/03 | 16:17:12.000 | extend-hours | 0.26 | 0.27293722 | Colgate-Palmolive Company | |
| CLB | 13.3556 | 14 | 416,207 | 2025/04/03 | 15:22:07.000 | open | -0.6444 | -4.60285714 | Core Laboratories Inc. | |
| CLBR | 10.79 | 10.82 | 411,043 | 2025/04/03 | 16:37:26.000 | extend-hours | -0.03 | -0.27726433 | Colombier Acquisition Corp. II | |
| CLF | 7.3699 | 7.98 | 33,445,335 | 2025/04/03 | 18:23:28.000 | extend-hours | -0.6101 | -7.64536341 | Cleveland-Cliffs Inc. | |
| CLH | 198.02 | 198.11 | 434,012 | 2025/04/03 | 15:46:58.000 | open | -0.09 | -0.04542931 | Clean Harbors Inc | |
| CLS | 69.55 | 74.07 | 7,371,839 | 2025/04/03 | 18:22:22.000 | extend-hours | -4.52 | -6.10233563 | Celestica Inc. | |
| CLVT | 3.695 | 3.86 | 5,100,764 | 2025/04/03 | 15:47:04.000 | open | -0.165 | -4.27461140 | Clarivate Plc | |
| CLW | 24.96 | 25.04 | 258,114 | 2025/04/03 | 15:47:00.000 | open | -0.08 | -0.31948882 | Clearwater Paper Corporation | |
| CLX | 148.25 | 148.46 | 1,197,850 | 2025/04/03 | 16:04:48.000 | extend-hours | -0.21 | -0.14145224 | Clorox Company | |
| CM | 59 | 57.79 | 2,182,743 | 2025/04/03 | 18:10:19.000 | extend-hours | 1.21 | 2.09378785 | Canadian Imperial Bank of Commerce | |
| CMA | 53.27 | 56.37 | 2,919,370 | 2025/04/03 | 16:09:53.000 | extend-hours | -3.10 | -5.49937910 | Comerica Incorporated | |
| CMBT | 8.7 | 8.85 | 80,703 | 2025/04/03 | 16:27:07.000 | extend-hours | -0.15 | -1.69491525 | CMB.TECH NV | |
| CMC | 41.745 | 44.18 | 1,572,412 | 2025/04/03 | 15:47:00.000 | open | -2.435 | -5.51154368 | Commercial Metals Company | |
| CMG | 50.08 | 50.07 | 12,626,984 | 2025/04/03 | 18:23:13.000 | extend-hours | 0.01 | 0.01997204 | Chipotle Mexican Grill Inc. | |
| CMI | 295.41 | 308.11 | 959,251 | 2025/04/03 | 15:47:03.000 | open | -12.70 | -4.12190451 | Cummins Inc. | |
| CMP | 9.145 | 8.88 | 325,559 | 2025/04/03 | 15:46:58.000 | open | 0.265 | 2.98423423 | Compass Minerals International Inc. | |
| CMRE | 9.5 | 9.88 | 905,380 | 2025/04/03 | 16:15:12.000 | extend-hours | -0.38 | -3.84615385 | Costamare Inc. | |
| CMS | 75.58 | 75.67 | 2,568,597 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.09 | -0.11893749 | CMS Energy Corporation | |
| CMTG | 3 | 3.27 | 1,089,327 | 2025/04/03 | 17:50:19.000 | extend-hours | -0.27 | -8.25688073 | Claros Mortgage Trust Inc. | |
| CNA | 50.7 | 50.21 | 1,015,740 | 2025/04/03 | 16:07:53.000 | extend-hours | 0.49 | 0.97590121 | CNA Financial Corporation | |
| CNC | 64 | 60.9 | 8,565,550 | 2025/04/03 | 17:44:20.000 | extend-hours | 3.1 | 5.09031199 | Centene Corporation | |
| CNH | 11.27 | 11.95 | 25,558,094 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.68 | -5.69037657 | CNH INDUSTRIAL N.V. | |
| CNI | 98.315 | 98.835 | 1,886,046 | 2025/04/03 | 15:47:01.000 | open | -0.520 | -0.52612941 | Canadian National Railway | |
| CNK | 24.805 | 24.2 | 2,765,789 | 2025/04/03 | 15:47:02.000 | open | 0.605 | 2.500 | Cinemark Holdings Inc. | |
| CNM | 47.19 | 48.09 | 3,254,399 | 2025/04/03 | 16:09:39.000 | extend-hours | -0.90 | -1.87149095 | Core & Main Inc. | |
| CNMD | 57.895 | 59 | 299,259 | 2025/04/03 | 15:47:03.000 | open | -1.105 | -1.87288136 | CONMED Corporation | |
| CNO | 39.68 | 40.38 | 430,999 | 2025/04/03 | 15:46:58.000 | open | -0.70 | -1.73353145 | CNO Financial Group Inc. | |
| CNQ | 29.7711 | 30.03 | 10,543,270 | 2025/04/03 | 17:20:20.000 | extend-hours | -0.2589 | -0.86213786 | Canadian Natural Resources Limited | |
| CNR | 67.545 | 70.88 | 647,862 | 2025/04/03 | 14:59:09.000 | open | -3.335 | -4.70513544 | Core Natural Resources Inc. | |
| CNX | 31.24 | 30.5 | 2,810,686 | 2025/04/03 | 17:14:21.000 | extend-hours | 0.74 | 2.42622951 | CNX Resources Corporation | |
| COF | 164.83 | 166 | 13,582,314 | 2025/04/03 | 18:18:56.000 | extend-hours | -1.17 | -0.70481928 | Capital One Financial | |
| COHR | 54.7 | 61.5 | 11,394,819 | 2025/04/03 | 18:16:47.000 | extend-hours | -6.8 | -11.05691057 | Coherent Corp. | |
| COLD | 20.0504 | 21.27 | 3,429,100 | 2025/04/03 | 18:23:24.000 | extend-hours | -1.2196 | -5.73389751 | Americold Realty Trust Inc. | |
| COMP | 8.45 | 8.63 | 8,670,205 | 2025/04/03 | 17:43:01.000 | extend-hours | -0.18 | -2.08574739 | Compass Inc. | |
| COOK | 1.512 | 1.63 | 195,632 | 2025/04/03 | 15:46:52.000 | open | -0.118 | -7.23926380 | Traeger Inc. | |
| COP | 95.86 | 100.33 | 13,868,913 | 2025/04/03 | 18:17:57.000 | extend-hours | -4.47 | -4.45529752 | ConocoPhillips | |
| COR | 289.36 | 281.7 | 3,337,848 | 2025/04/03 | 16:22:32.000 | extend-hours | 7.66 | 2.71920483 | Cencora Inc. | |
| COTY | 5.3296 | 5.54 | 8,774,739 | 2025/04/03 | 16:31:56.000 | extend-hours | -0.2104 | -3.79783394 | COTY INC | |
| COUR | 6.4 | 6.59 | 2,764,612 | 2025/04/03 | 17:24:28.000 | extend-hours | -0.19 | -2.88315630 | Coursera Inc. | |
| CP | 70.16 | 71.58 | 7,763,867 | 2025/04/03 | 16:44:21.000 | extend-hours | -1.42 | -1.98379436 | Canadian Pacific Kansas City Limited | |
| CPA | 92.11 | 89 | 573,878 | 2025/04/03 | 15:47:04.000 | open | 3.11 | 3.49438202 | Copa Holdings S.A. | |
| CPAY | 318.02 | 339.88 | 390,987 | 2025/04/03 | 15:47:06.000 | extend-hours | -21.86 | -6.43168177 | Corpay Inc. | |
| CPNG | 21.54 | 21.43 | 11,793,717 | 2025/04/03 | 18:19:43.000 | extend-hours | 0.11 | 0.51329911 | Coupang Inc. | |
| CPRI | 15.23 | 18.19 | 16,213,988 | 2025/04/03 | 18:23:29.000 | extend-hours | -2.96 | -16.27267730 | Capri Holdings Limited | |
| CPS | 14.65 | 14.09 | 427,329 | 2025/04/03 | 17:53:45.000 | extend-hours | 0.56 | 3.97444996 | Cooper-Standard Automotive Inc. | |
| CPT | 118.87 | 121.53 | 667,990 | 2025/04/03 | 15:46:53.000 | open | -2.66 | -2.18875998 | Camden Property Trust | |
| CRBG | 28.805 | 29.99 | 1,691,290 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.185 | -3.95131711 | Corebridge Financial Inc. | |
| CRGY | 9.3457 | 10.51 | 4,766,128 | 2025/04/03 | 18:01:38.000 | extend-hours | -1.1643 | -11.07802093 | Crescent Energy Company | |
| CRH | 86.35 | 84.65 | 7,889,163 | 2025/04/03 | 16:12:23.000 | extend-hours | 1.70 | 2.00826934 | CRH Public Limited Company | |
| CRI | 35.73 | 39.27 | 4,115,752 | 2025/04/03 | 17:46:03.000 | extend-hours | -3.54 | -9.01451490 | Carter's Inc. | |
| CRK | 20.0161 | 19.45 | 4,423,538 | 2025/04/03 | 17:50:06.000 | extend-hours | 0.5661 | 2.91053985 | Comstock Resources Inc. | |
| CRL | 139.99 | 146.33 | 457,198 | 2025/04/03 | 14:58:53.000 | open | -6.34 | -4.33267273 | Charles River Laboratories International Inc. | |
| CRM | 254 | 260.14 | 8,867,952 | 2025/04/03 | 18:20:14.000 | extend-hours | -6.14 | -2.36026755 | Salesforce Inc. | |
| CRS | 166.955 | 173.26 | 925,574 | 2025/04/03 | 15:47:04.000 | open | -6.305 | -3.63903959 | Carpenter Technology Corp | |
| CSAN | 5.58 | 5.43 | 1,493,952 | 2025/04/03 | 17:34:53.000 | extend-hours | 0.15 | 2.76243094 | Cosan S.A. American Depositary Shares (each representing four Common Shares) | |
| CSL | 327.285 | 332.51 | 426,767 | 2025/04/03 | 15:46:56.000 | open | -5.225 | -1.57138131 | Carlisle Companies Inc. | |
| CSTM | 9.15 | 9.5 | 1,567,404 | 2025/04/03 | 16:26:31.000 | extend-hours | -0.35 | -3.68421053 | Constellium SE Class A Ordinary shares | |
| CTOS | 4.215 | 4.09 | 419,430 | 2025/04/03 | 14:59:09.000 | open | 0.125 | 3.05623472 | Custom Truck One Source Inc. | |
| CTRA | 27.31 | 27.4 | 9,398,035 | 2025/04/03 | 18:10:10.000 | extend-hours | -0.09 | -0.32846715 | Coterra Energy Inc. | |
| CTRE | 30 | 28.5 | 3,256,555 | 2025/04/03 | 16:50:04.000 | extend-hours | 1.5 | 5.26315789 | CareTrust REIT Inc | |
| CTVA | 61.3 | 62.45 | 3,122,363 | 2025/04/03 | 16:03:14.000 | extend-hours | -1.15 | -1.84147318 | Corteva Inc. Common Stock | |
| CUBE | 42.4245 | 41.88 | 1,953,324 | 2025/04/03 | 16:37:11.000 | extend-hours | 0.5445 | 1.30014327 | CubeSmart | |
| CUBI | 45.65 | 48.39 | 571,264 | 2025/04/03 | 16:25:44.000 | extend-hours | -2.74 | -5.66232693 | CUSTOMERS BANCORP INC | |
| CUK | 15.5002 | 16.62 | 2,850,444 | 2025/04/03 | 17:14:34.000 | extend-hours | -1.1198 | -6.73766546 | Carnival PLC | |
| CURB | 24.07 | 24.31 | 562,076 | 2025/04/03 | 15:46:55.000 | open | -0.24 | -0.98724805 | Curbline Properties Corp. | |
| CURV | 4.875 | 5.08 | 369,581 | 2025/04/03 | 15:47:04.000 | open | -0.205 | -4.03543307 | Torrid Holdings Inc. | |
| CUZ | 27.16 | 28.43 | 1,459,628 | 2025/04/03 | 16:10:41.000 | extend-hours | -1.27 | -4.46711221 | Cousins Properties Inc. | |
| CVE | 12.9 | 13.24 | 14,235,176 | 2025/04/03 | 18:18:28.000 | extend-hours | -0.34 | -2.56797583 | Cenovus Energy Inc. | |
| CVI | 18.56 | 18.19 | 1,342,211 | 2025/04/03 | 16:56:18.000 | extend-hours | 0.37 | 2.03408466 | CVR ENERGY INC. | |
| CVNA | 180.1973 | 205.21 | 10,746,514 | 2025/04/03 | 18:23:38.000 | extend-hours | -25.0127 | -12.18883095 | Carvana Co. | |
| CVS | 67.47 | 65.97 | 12,200,872 | 2025/04/03 | 17:32:02.000 | extend-hours | 1.50 | 2.27376080 | CVS HEALTH CORPORATION | |
| CVX | 156.58 | 160.12 | 15,508,842 | 2025/04/03 | 18:10:33.000 | extend-hours | -3.54 | -2.21084187 | Chevron Corporation | |
| CWAN | 25.03 | 26.94 | 1,227,060 | 2025/04/03 | 15:47:04.000 | open | -1.91 | -7.08982925 | Clearwater Analytics Holdings Inc. | |
| CWEN | 31.01 | 30.62 | 924,764 | 2025/04/03 | 15:47:03.000 | open | 0.39 | 1.27367734 | Clearway Energy Inc. Class C Common Stock | |
| CWH | 14.25 | 15.8 | 3,681,966 | 2025/04/03 | 16:46:53.000 | extend-hours | -1.55 | -9.81012658 | Camping World Holdings Inc. | |
| CWK | 9.485 | 9.96 | 1,025,160 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.475 | -4.76907631 | Cushman & Wakefield plc Ordinary Shares | |
| CWT | 49.45 | 49 | 260,410 | 2025/04/03 | 15:47:01.000 | open | 0.45 | 0.91836735 | California Water Service | |
| CX | 5.57 | 5.47 | 26,679,403 | 2025/04/03 | 16:17:01.000 | extend-hours | 0.10 | 1.82815356 | Cemex S.A.B. de C.V. | |
| CXM | 7.82 | 8.1 | 1,305,176 | 2025/04/03 | 15:46:56.000 | open | -0.28 | -3.45679012 | Sprinklr Inc. | |
| CXT | 46.96 | 49.89 | 522,091 | 2025/04/03 | 15:47:04.000 | open | -2.93 | -5.87292042 | Crane NXT Co. | |
| CXW | 20.55 | 19.81 | 938,773 | 2025/04/03 | 16:49:58.000 | extend-hours | 0.74 | 3.73548713 | CoreCivic Inc. | |
| CYD | 15.75 | 15.95 | 226,000 | 2025/04/03 | 16:52:37.000 | extend-hours | -0.20 | -1.25391850 | China Yuchai International Ltd. | |
| CYH | 2.52 | 2.56 | 1,677,826 | 2025/04/03 | 15:46:53.000 | open | -0.04 | -1.562500 | Community Health Systems Inc. | |
| D | 56 | 57 | 7,158,103 | 2025/04/03 | 17:14:44.000 | extend-hours | -1 | -1.75438596 | Dominion Energy Inc Common Stock | |
| DAC | 73.57 | 77.7 | 158,624 | 2025/04/03 | 16:38:06.000 | extend-hours | -4.13 | -5.31531532 | Danaos Corporation | |
| DAL | 38.75 | 40.57 | 18,116,502 | 2025/04/03 | 18:24:12.000 | extend-hours | -1.82 | -4.48607345 | Delta Air Lines Inc. | |
| DAN | 12.415 | 12.83 | 1,064,756 | 2025/04/03 | 15:27:52.000 | open | -0.415 | -3.23460639 | Dana Incorporated | |
| DAO | 7.765 | 7.75 | 104,598 | 2025/04/03 | 14:58:53.000 | open | 0.015 | 0.19354839 | Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share | |
| DAR | 31.17 | 31.91 | 2,132,340 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.74 | -2.31902225 | DARLING INGREDIENTS INC. | |
| DAVA | 18 | 19.15 | 749,129 | 2025/04/03 | 16:38:05.000 | extend-hours | -1.15 | -6.00522193 | Endava plc American Depositary Shares (each representing one Class A Ordinary Share) | |
| DAY | 56.075 | 56.67 | 1,508,815 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.595 | -1.04993824 | Dayforce Inc. | |
| DB | 22.83 | 23.19 | 3,572,410 | 2025/04/03 | 17:27:33.000 | extend-hours | -0.36 | -1.55239327 | Deutsche Bank Aktiengesellschaft | |
| DBI | 2.97 | 3.52 | 3,079,748 | 2025/04/03 | 17:38:18.000 | extend-hours | -0.55 | -15.62500 | Designer Brands Inc. | |
| DBL | 15.635 | 15.68 | 33,544 | 2025/04/03 | 12:32:37.000 | open | -0.045 | -0.28698980 | DOUBLELINE OPPORTUNISTIC CREDIT FUND | |
| DBRG | 8.25 | 8.69 | 5,622,937 | 2025/04/03 | 16:06:40.000 | extend-hours | -0.44 | -5.06329114 | DigitalBridge Group Inc. | |
| DCI | 63.8 | 66.1 | 829,960 | 2025/04/03 | 16:55:06.000 | extend-hours | -2.3 | -3.47957640 | Donaldson Company Inc. | |
| DD | 68.198 | 72.5 | 4,636,788 | 2025/04/03 | 17:42:22.000 | extend-hours | -4.302 | -5.93379310 | DuPont de Nemours Inc. Common Stock | |
| DDD | 1.95 | 1.99 | 2,960,418 | 2025/04/03 | 17:54:17.000 | extend-hours | -0.04 | -2.01005025 | 3D Systems Corp | |
| DDL | 2.61 | 2.65 | 404,576 | 2025/04/03 | 13:30:31.000 | open | -0.04 | -1.50943396 | Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) | |
| DE | 479.8 | 456.55 | 2,287,455 | 2025/04/03 | 16:21:38.000 | extend-hours | 23.25 | 5.09254189 | Deere & Company | |
| DEA | 10.3895 | 10.44 | 1,392,587 | 2025/04/03 | 18:14:09.000 | extend-hours | -0.0505 | -0.48371648 | Easterly Government Properties Inc. | |
| DEC | 12.94 | 13.18 | 334,291 | 2025/04/03 | 15:46:59.000 | open | -0.24 | -1.82094082 | Diversified Energy Company plc | |
| DECK | 100.89 | 100.15 | 8,698,129 | 2025/04/03 | 17:44:18.000 | extend-hours | 0.74 | 0.73889166 | Deckers Outdoor Corp | |
| DEI | 14.59 | 15.65 | 2,055,187 | 2025/04/03 | 16:49:01.000 | extend-hours | -1.06 | -6.77316294 | Douglas Emmett Inc. | |
| DELL | 77.55 | 85.75 | 30,824,622 | 2025/04/03 | 18:22:15.000 | extend-hours | -8.20 | -9.56268222 | Dell Technologies Inc. | |
| DEO | 108.37 | 109.04 | 2,229,446 | 2025/04/03 | 15:46:57.000 | open | -0.67 | -0.61445341 | Diageo plc | |
| DESP | 18.9 | 18.87 | 2,331,350 | 2025/04/03 | 16:05:53.000 | extend-hours | 0.03 | 0.15898251 | Despegar.com Corp. | |
| DFH | 21.32 | 21.46 | 444,337 | 2025/04/03 | 15:46:57.000 | open | -0.14 | -0.65237651 | Dream Finders Homes Inc. | |
| DFS | 160.1896 | 162.12 | 6,109,544 | 2025/04/03 | 16:10:55.000 | extend-hours | -1.9304 | -1.19072292 | Discover Financial Services | |
| DG | 94.45 | 89.36 | 11,228,181 | 2025/04/03 | 17:25:30.000 | extend-hours | 5.09 | 5.69606088 | Dollar General Corp. | |
| DGX | 168.58 | 168.59 | 1,828,494 | 2025/04/03 | 17:12:11.000 | extend-hours | -0.01 | -0.00593155 | Quest Diagnostics Inc. | |
| DHF | 2.505 | 2.52 | 406,445 | 2025/04/03 | 14:58:52.000 | open | -0.015 | -0.59523810 | BNY Mellon High Yield Strategies Fund | |
| DHI | 122.815 | 124.92 | 3,254,512 | 2025/04/03 | 15:46:57.000 | open | -2.105 | -1.68507845 | D.R. Horton Inc. | |
| DHR | 197.9 | 202.3 | 4,941,198 | 2025/04/03 | 16:51:47.000 | extend-hours | -4.4 | -2.17498764 | Danaher Corporation | |
| DHT | 10.03 | 10.06 | 2,681,732 | 2025/04/03 | 17:04:45.000 | extend-hours | -0.03 | -0.29821074 | DHT HOLDINGS INC. | |
| DIN | 21.71 | 22.81 | 1,855,094 | 2025/04/03 | 15:47:01.000 | open | -1.10 | -4.82244630 | Dine Brands Global Inc. | |
| DINO | 29.35 | 31.75 | 4,271,299 | 2025/04/03 | 18:09:23.000 | extend-hours | -2.40 | -7.55905512 | HF Sinclair Corporation | |
| DIS | 89.06 | 94.51 | 19,337,580 | 2025/04/03 | 18:24:02.000 | extend-hours | -5.45 | -5.76658555 | The Walt Disney Company | |
| DK | 13.53 | 14.62 | 1,907,030 | 2025/04/03 | 16:13:20.000 | extend-hours | -1.09 | -7.45554036 | Delek US Holdings Inc. | |
| DKS | 186.911 | 188.85 | 4,149,566 | 2025/04/03 | 17:48:56.000 | extend-hours | -1.939 | -1.02674080 | Dick's Sporting Goods Inc. | |
| DLB | 78.6 | 79.52 | 301,068 | 2025/04/03 | 14:59:29.000 | open | -0.92 | -1.15694165 | Dolby Laboratories Inc.Class A | |
| DLR | 141.09 | 143.14 | 3,787,490 | 2025/04/03 | 16:12:23.000 | extend-hours | -2.05 | -1.43216431 | Digital Realty Trust Inc. | |
| DLX | 15.21 | 15.59 | 276,495 | 2025/04/03 | 14:59:09.000 | open | -0.38 | -2.43745991 | Deluxe Corporation | |
| DLY | 15.77 | 15.96 | 261,328 | 2025/04/03 | 13:59:41.000 | open | -0.19 | -1.19047619 | DoubleLine Yield Opportunities Fund | |
| DNA | 5.5602 | 5.5 | 1,449,515 | 2025/04/03 | 18:22:04.000 | extend-hours | 0.0602 | 1.09454545 | Ginkgo Bioworks Holdings Inc. | |
| DNB | 8.935 | 8.95 | 31,451,441 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.015 | -0.16759777 | Dun & Bradstreet Holdings Inc. | |
| DNOW | 15.94 | 16.42 | 590,980 | 2025/04/03 | 15:46:53.000 | open | -0.48 | -2.92326431 | DNOW Inc. | |
| DNP | 9.8 | 9.7 | 891,934 | 2025/04/03 | 17:51:30.000 | extend-hours | 0.1 | 1.03092784 | DNP Select Income Fund Inc. | |
| DOC | 20.03 | 19.97 | 4,953,331 | 2025/04/03 | 17:42:16.000 | extend-hours | 0.06 | 0.30045068 | Healthpeak Properties Inc. | |
| DOCN | 31.2163 | 33.28 | 1,601,914 | 2025/04/03 | 18:04:55.000 | extend-hours | -2.0637 | -6.20102163 | DigitalOcean Holdings Inc. | |
| DOCS | 54.5 | 54.99 | 3,046,905 | 2025/04/03 | 18:03:41.000 | extend-hours | -0.49 | -0.89107110 | Doximity Inc. | |
| DOLE | 14.775 | 14.4 | 312,304 | 2025/04/03 | 14:59:05.000 | open | 0.375 | 2.60416667 | Dole plc | |
| DOV | 170 | 169.9 | 1,320,554 | 2025/04/03 | 17:19:21.000 | extend-hours | 0.1 | 0.05885815 | Dover Corporation | |
| DOW | 31.5001 | 33.48 | 18,072,496 | 2025/04/03 | 18:23:27.000 | extend-hours | -1.9799 | -5.91367981 | Dow Inc. | |
| DPZ | 463.94 | 455.85 | 523,891 | 2025/04/03 | 15:46:59.000 | open | 8.09 | 1.77470659 | Domino's Pizza Inc. | |
| DQ | 16.98 | 17.76 | 1,679,672 | 2025/04/03 | 17:54:19.000 | extend-hours | -0.78 | -4.39189189 | Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) | |
| DRD | 15.51 | 15.01 | 546,829 | 2025/04/03 | 17:47:46.000 | extend-hours | 0.50 | 3.33111259 | DRDGOLD Ltd. | |
| DRH | 7.185 | 7.52 | 3,293,614 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.335 | -4.45478723 | DiamondRock Hospitality Company | |
| DRI | 200.68 | 203.4 | 2,080,957 | 2025/04/03 | 16:05:38.000 | extend-hours | -2.72 | -1.33726647 | Darden Restaurants Inc. | |
| DSX | 1.495 | 1.57 | 513,133 | 2025/04/03 | 15:46:57.000 | open | -0.075 | -4.77707006 | Diana Shipping Inc. | |
| DT | 45.97 | 45.84 | 2,399,132 | 2025/04/03 | 17:02:52.000 | extend-hours | 0.13 | 0.28359511 | Dynatrace Inc. | |
| DTC | 0.1431 | 0.152 | 1,144,032 | 2025/04/03 | 17:57:20.000 | extend-hours | -0.0089 | -5.85526316 | Solo Brands Inc. | |
| DTE | 140.06 | 139.3 | 1,311,196 | 2025/04/03 | 15:47:01.000 | open | 0.76 | 0.54558507 | DTE Energy Company | |
| DTM | 94.7 | 94.96 | 875,863 | 2025/04/03 | 15:47:04.000 | open | -0.26 | -0.27379949 | DT Midstream Inc. | |
| DUK | 124.49 | 123 | 7,434,882 | 2025/04/03 | 18:08:09.000 | extend-hours | 1.49 | 1.21138211 | Duke Energy Corporation | |
| DV | 12.64 | 12.98 | 3,111,576 | 2025/04/03 | 16:12:23.000 | extend-hours | -0.34 | -2.61941448 | DoubleVerify Holdings Inc. | |
| DVA | 154.52 | 152.35 | 452,432 | 2025/04/03 | 14:59:21.000 | open | 2.17 | 1.42435182 | DaVita Inc. | |
| DVN | 33.9 | 35.41 | 16,223,516 | 2025/04/03 | 18:21:59.000 | extend-hours | -1.51 | -4.26433211 | Devon Energy Corporation | |
| DX | 12.7491 | 12.65 | 5,636,236 | 2025/04/03 | 18:16:53.000 | extend-hours | 0.0991 | 0.78339921 | Dynex Capital Inc. | |
| DXC | 16.385 | 16.88 | 691,604 | 2025/04/03 | 15:47:00.000 | open | -0.495 | -2.93246445 | DXC Technology Company | |
| DXYZ | 36.1 | 35.2 | 498,743 | 2025/04/03 | 17:28:56.000 | extend-hours | 0.9 | 2.55681818 | Destiny Tech100 Inc. | |
| DY | 149.375 | 149.16 | 239,234 | 2025/04/03 | 14:59:27.000 | open | 0.215 | 0.14414052 | Dycom Industries Inc. | |
| E | 30.2 | 30.3 | 172,993 | 2025/04/03 | 13:59:57.000 | open | -0.1 | -0.33003300 | ENI S.p.A. | |
| EAF | 0.8256 | 0.89 | 2,942,034 | 2025/04/03 | 18:10:36.000 | extend-hours | -0.0644 | -7.23595506 | GrafTech International Ltd. | |
| EARN | 5.13 | 5.2 | 1,902,184 | 2025/04/03 | 17:36:35.000 | extend-hours | -0.07 | -1.34615385 | Ellington Credit Company | |
| EAT | 137.75 | 142.76 | 2,563,340 | 2025/04/03 | 17:11:16.000 | extend-hours | -5.01 | -3.50938638 | Brinker International Inc. | |
| EB | 2.02 | 2.01 | 830,738 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.01 | 0.49751244 | Eventbrite Inc. Class A Common Stock | |
| EBR | 7.355 | 7.35 | 1,267,381 | 2025/04/03 | 15:47:03.000 | open | 0.005 | 0.06802721 | Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) | |
| EBS | 4.915 | 4.86 | 1,054,665 | 2025/04/03 | 14:59:30.000 | open | 0.055 | 1.13168724 | Emergent Biosolutions Inc. | |
| EC | 9.58 | 9.55 | 3,752,276 | 2025/04/03 | 17:48:28.000 | extend-hours | 0.03 | 0.31413613 | Ecopetrol S.A | |
| ECAT | 15.56 | 15.6 | 557,567 | 2025/04/03 | 17:07:41.000 | extend-hours | -0.04 | -0.25641026 | BlackRock ESG Capital Allocation Term Trust | |
| ECC | 7.79 | 8.06 | 2,209,410 | 2025/04/03 | 18:04:23.000 | extend-hours | -0.27 | -3.34987593 | EAGLE POINT CREDIT COMPANY INC. | |
| ECG | 35.26 | 37.01 | 802,777 | 2025/04/03 | 18:18:21.000 | extend-hours | -1.75 | -4.72845177 | Everus Construction Group Inc. | |
| ECL | 250.56 | 250.39 | 1,610,664 | 2025/04/03 | 16:52:30.000 | extend-hours | 0.17 | 0.06789409 | Ecolab Inc. | |
| ECO | 21 | 20.99 | 203,028 | 2025/04/03 | 15:22:06.000 | open | 0.01 | 0.04764173 | Okeanis Eco Tankers Corp. | |
| ECVT | 5.965 | 6.15 | 831,413 | 2025/04/03 | 15:22:10.000 | open | -0.185 | -3.00813008 | Ecovyst Inc. | |
| ED | 112.0001 | 112.43 | 4,174,639 | 2025/04/03 | 17:39:07.000 | extend-hours | -0.4299 | -0.38237125 | Consolidated Edison Inc. | |
| EDU | 47.534 | 47.02 | 1,159,131 | 2025/04/03 | 15:47:03.000 | open | 0.514 | 1.09315185 | New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) | |
| EE | 25.94 | 25.5 | 651,254 | 2025/04/03 | 15:30:06.000 | open | 0.44 | 1.72549020 | Excelerate Energy Inc. | |
| EFC | 13.09 | 12.98 | 1,388,871 | 2025/04/03 | 16:58:55.000 | extend-hours | 0.11 | 0.84745763 | Ellington Financial Inc. Common Stock | |
| EFR | 11.9 | 12.05 | 108,333 | 2025/04/03 | 13:30:16.000 | open | -0.15 | -1.24481328 | Eaton Vance Senior Floating-Rate Fund | |
| EFX | 232.03 | 242.26 | 1,281,062 | 2025/04/03 | 16:41:56.000 | extend-hours | -10.23 | -4.22273590 | Equifax Incorporated | |
| EFXT | 7.65 | 7.82 | 227,124 | 2025/04/03 | 14:30:44.000 | open | -0.17 | -2.17391304 | Enerflex Ltd. | |
| EGO | 17.755 | 17.13 | 4,367,316 | 2025/04/03 | 15:47:02.000 | open | 0.625 | 3.64856976 | Eldorado Gold Corporation | |
| EGP | 165.8 | 173.01 | 593,253 | 2025/04/03 | 16:37:03.000 | extend-hours | -7.21 | -4.16738917 | EastGroup Properties Inc. | |
| EGY | 3.48 | 3.64 | 1,718,345 | 2025/04/03 | 17:55:05.000 | extend-hours | -0.16 | -4.39560440 | Vaalco Energy Inc. | |
| EHC | 102.645 | 100.65 | 660,274 | 2025/04/03 | 15:27:51.000 | open | 1.995 | 1.98211624 | Encompass Health Corporation Common Stock | |
| EIC | 14.9099 | 14.97 | 257,332 | 2025/04/03 | 14:59:27.000 | open | -0.0601 | -0.40146961 | Eagle Point Income Company Inc. | |
| EIX | 58.67 | 60.49 | 1,268,363 | 2025/04/03 | 14:59:27.000 | open | -1.82 | -3.00876178 | Edison International | |
| EL | 58.66 | 64.8 | 11,312,876 | 2025/04/03 | 18:07:18.000 | extend-hours | -6.14 | -9.47530864 | The Estee Lauder Companies Inc. Class A | |
| ELAN | 9.69 | 10.47 | 8,760,166 | 2025/04/03 | 17:31:59.000 | extend-hours | -0.78 | -7.44985673 | Elanco Animal Health Incorporated Common Stock | |
| ELF | 55.3999 | 62.84 | 6,357,565 | 2025/04/03 | 18:06:29.000 | extend-hours | -7.4401 | -11.83975175 | e.l.f. Beauty Inc. | |
| ELME | 16.76 | 16.97 | 463,685 | 2025/04/03 | 14:59:11.000 | open | -0.21 | -1.23747790 | Elme Communities | |
| ELP | 7.725 | 7.64 | 125,444 | 2025/04/03 | 15:47:01.000 | open | 0.085 | 1.11256545 | Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) | |
| ELS | 67.955 | 66.82 | 2,167,690 | 2025/04/03 | 15:30:07.000 | open | 1.135 | 1.69859324 | Equity Lifestyle Properties Inc. | |
| ELV | 452.86 | 433.91 | 3,314,740 | 2025/04/03 | 17:46:19.000 | extend-hours | 18.95 | 4.36726510 | Elevance Health Inc. | |
| EME | 355.6818 | 362.15 | 300,659 | 2025/04/03 | 15:22:05.000 | open | -6.4682 | -1.78605550 | EMCOR Group Inc. | |
| EMN | 80.23 | 85.61 | 1,555,309 | 2025/04/03 | 17:31:14.000 | extend-hours | -5.38 | -6.28431258 | Eastman Chemical Company | |
| EMR | 101.89 | 105.99 | 3,727,819 | 2025/04/03 | 16:03:14.000 | extend-hours | -4.10 | -3.86828946 | Emerson Electric Co. | |
| ENB | 45.34 | 44.74 | 5,593,760 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.60 | 1.34108181 | Enbridge Inc | |
| ENFN | 11.055 | 11.05 | 1,137,257 | 2025/04/03 | 14:30:51.000 | open | 0.005 | 0.04524887 | Enfusion Inc. | |
| ENOV | 33.85 | 35.25 | 639,688 | 2025/04/03 | 15:22:06.000 | open | -1.40 | -3.97163121 | Enovis Corporation | |
| EOG | 119.89 | 122.74 | 5,529,682 | 2025/04/03 | 16:41:02.000 | extend-hours | -2.85 | -2.32198142 | EOG Resources Inc. | |
| EPAC | 42.35 | 43.97 | 168,671 | 2025/04/03 | 15:22:06.000 | open | -1.62 | -3.68433023 | Enerpac Tool Group Corp. | |
| EPAM | 155.55 | 162.71 | 962,972 | 2025/04/03 | 16:39:58.000 | extend-hours | -7.16 | -4.40046709 | EPAM SYSTEMS INC. | |
| EPC | 30.42 | 31.51 | 314,153 | 2025/04/03 | 15:46:54.000 | open | -1.09 | -3.45921930 | Edgewell Personal Care Company | |
| EPD | 33.65 | 33.59 | 7,635,744 | 2025/04/03 | 18:14:13.000 | extend-hours | 0.06 | 0.17862459 | Enterprise Products Partners L.P. | |
| EPR | 48.84 | 51.33 | 1,800,831 | 2025/04/03 | 16:35:12.000 | extend-hours | -2.49 | -4.85096435 | EPR Properties | |
| EPRT | 32 | 32.12 | 2,615,661 | 2025/04/03 | 16:11:01.000 | extend-hours | -0.12 | -0.37359900 | Essential Properties Realty Trust Inc. | |
| EQC | 1.59 | 1.59 | 482,305 | 2025/04/03 | 15:47:02.000 | open | 0.00 | 0 | Equity Commonwealth | |
| EQH | 50.17 | 51.7 | 2,577,766 | 2025/04/03 | 15:47:02.000 | open | -1.53 | -2.95938104 | Equitable Holdings Inc. | |
| EQNR | 25.45 | 25.39 | 4,577,581 | 2025/04/03 | 17:10:38.000 | extend-hours | 0.06 | 0.23631351 | Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) | |
| EQR | 68.55 | 70.97 | 1,813,205 | 2025/04/03 | 16:10:38.000 | extend-hours | -2.42 | -3.40989150 | Equity Residential | |
| EQT | 52.09 | 51.53 | 10,915,007 | 2025/04/03 | 17:55:42.000 | extend-hours | 0.56 | 1.08674559 | EQT CORP | |
| ERJ | 45.24 | 45.96 | 2,978,581 | 2025/04/03 | 18:10:36.000 | extend-hours | -0.72 | -1.56657963 | Embraer S.A. | |
| ERO | 11.24 | 11.66 | 696,573 | 2025/04/03 | 16:10:58.000 | extend-hours | -0.42 | -3.60205832 | Ero Copper Corp. | |
| ES | 61.92 | 62.99 | 2,023,384 | 2025/04/03 | 15:47:01.000 | open | -1.07 | -1.69868233 | Eversource Energy | |
| ESAB | 113.98 | 117.46 | 451,716 | 2025/04/03 | 15:22:09.000 | open | -3.48 | -2.96271071 | ESAB Corporation | |
| ESI | 20.16 | 21.86 | 2,937,240 | 2025/04/03 | 15:46:55.000 | open | -1.70 | -7.77676121 | Element Solutions Inc. | |
| ESNT | 56.74 | 57.33 | 793,359 | 2025/04/03 | 16:38:15.000 | extend-hours | -0.59 | -1.02912960 | Essent Group LTD | |
| ESRT | 7.58 | 7.67 | 2,554,980 | 2025/04/03 | 16:28:50.000 | extend-hours | -0.09 | -1.17340287 | EMPIRE STATE REALTY TRUST INC. | |
| ESS | 293.52 | 305.37 | 290,429 | 2025/04/03 | 14:30:58.000 | open | -11.85 | -3.88053836 | Essex Property Trust Inc | |
| ESTC | 82.36 | 86.81 | 2,044,252 | 2025/04/03 | 15:22:07.000 | open | -4.45 | -5.12613754 | Elastic N.V. | |
| ET | 17.75 | 18.2 | 30,135,460 | 2025/04/03 | 18:21:29.000 | extend-hours | -0.45 | -2.47252747 | Energy Transfer LP Common Units representing limited partner interests | |
| ETD | 26.1 | 26.17 | 391,780 | 2025/04/03 | 17:50:43.000 | extend-hours | -0.07 | -0.26748185 | Ethan Allen Interiors Inc | |
| ETN | 261 | 260.03 | 5,551,936 | 2025/04/03 | 18:21:03.000 | extend-hours | 0.97 | 0.37303388 | Eaton Corporation plc Ordinary Shares | |
| ETR | 85.06 | 85.55 | 6,498,341 | 2025/04/03 | 16:49:39.000 | extend-hours | -0.49 | -0.57276447 | Entergy Corporation | |
| ETV | 12.8199 | 12.98 | 465,303 | 2025/04/03 | 15:22:09.000 | open | -0.1601 | -1.23343606 | Eaton Vance Tax-Managed Buy-Write Opportunities Fund | |
| ETW | 8.035 | 8.08 | 461,508 | 2025/04/03 | 14:31:08.000 | open | -0.045 | -0.55693069 | Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund | |
| ETWO | 1.905 | 1.95 | 702,952 | 2025/04/03 | 15:47:04.000 | open | -0.045 | -2.30769231 | E2open Parent Holdings Inc. | |
| EVEX | 3.17 | 3.21 | 208,151 | 2025/04/03 | 15:22:07.000 | open | -0.04 | -1.24610592 | Eve Holding Inc. | |
| EVH | 10.1 | 9.74 | 3,676,427 | 2025/04/03 | 16:06:39.000 | extend-hours | 0.36 | 3.69609856 | Evolent Health Inc Class A Common Stock | |
| EVR | 177.41 | 194 | 1,115,631 | 2025/04/03 | 15:47:05.000 | extend-hours | -16.59 | -8.55154639 | Evercore Inc. | |
| EVRI | 13.66 | 13.7 | 1,468,143 | 2025/04/03 | 17:02:01.000 | extend-hours | -0.04 | -0.29197080 | Everi Holdings Inc | |
| EVTL | 3.23 | 3.3 | 219,218 | 2025/04/03 | 17:06:07.000 | extend-hours | -0.07 | -2.12121212 | Vertical Aerospace Ltd. | |
| EW | 72 | 71 | 6,930,300 | 2025/04/03 | 17:33:25.000 | extend-hours | 1 | 1.40845070 | Edwards Lifesciences Corp | |
| EXG | 8 | 8 | 1,695,181 | 2025/04/03 | 16:22:53.000 | extend-hours | 0 | 0 | Eaton Vance Tax-Managed Global Diversified Equity Income Fund | |
| EXK | 3.5401 | 3.5 | 15,671,790 | 2025/04/03 | 18:09:57.000 | extend-hours | 0.0401 | 1.14571429 | Endeavour Silver Corp. | |
| EXP | 229.22 | 225.2 | 684,581 | 2025/04/03 | 15:46:56.000 | open | 4.02 | 1.78507993 | Eagle Materials Inc. | |
| EXPD | 110.725 | 115.19 | 3,032,402 | 2025/04/03 | 15:47:05.000 | extend-hours | -4.465 | -3.87620453 | Expeditors International of Washington Inc. | |
| EXR | 144.56 | 146.05 | 1,088,308 | 2025/04/03 | 15:22:05.000 | open | -1.49 | -1.02019856 | Extra Space Storage Inc. | |
| F | 9.58 | 9.995 | 220,140,135 | 2025/04/03 | 18:24:00.000 | extend-hours | -0.415 | -4.15207604 | Ford Motor Company | |
| FBIN | 54.865 | 58.86 | 2,908,775 | 2025/04/03 | 15:47:02.000 | open | -3.995 | -6.78729188 | Fortune Brands Innovations Inc. | |
| FBK | 42.4922 | 44.99 | 254,582 | 2025/04/03 | 14:59:02.000 | open | -2.4978 | -5.55190042 | FB Financial Corporation | |
| FBP | 17.92 | 18.34 | 1,153,589 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.42 | -2.29007634 | First BanCorp. | |
| FC | 20.37 | 23 | 636,426 | 2025/04/03 | 15:47:04.000 | open | -2.63 | -11.43478261 | Franklin Covey Company | |
| FCF | 14.58 | 14.94 | 608,776 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.36 | -2.40963855 | First Commonwealth Financial Corporation | |
| FCN | 161.66 | 160.16 | 337,898 | 2025/04/03 | 15:46:57.000 | open | 1.50 | 0.93656344 | FTI Consulting Inc. | |
| FCPT | 28.57 | 28.27 | 623,771 | 2025/04/03 | 14:59:14.000 | open | 0.30 | 1.06119561 | Four Corners Property Trust Inc. | |
| FCX | 33.72 | 35.98 | 32,069,283 | 2025/04/03 | 18:20:31.000 | extend-hours | -2.26 | -6.28126737 | Freeport-McMoran Inc. | |
| FDP | 31.51 | 31.38 | 125,748 | 2025/04/03 | 14:31:19.000 | open | 0.13 | 0.41427661 | Fresh Del Monte Produce Inc. | |
| FDS | 438.77 | 442.75 | 231,207 | 2025/04/03 | 15:46:55.000 | open | -3.98 | -0.89892716 | Factset Research Systems | |
| FDX | 215 | 230.18 | 5,065,296 | 2025/04/03 | 17:26:06.000 | extend-hours | -15.18 | -6.59483882 | FedEx Corporation | |
| FE | 42.0298 | 40.9 | 4,762,926 | 2025/04/03 | 16:58:07.000 | extend-hours | 1.1298 | 2.76234719 | FirstEnergy Corp. | |
| FERG | 158.18 | 158.5 | 2,402,070 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.32 | -0.20189274 | Ferguson Enterprises Inc. | |
| FFWM | 5.025 | 5.03 | 887,113 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.005 | -0.09940358 | First Foundation Inc. | |
| FG | 35.13 | 35.15 | 606,467 | 2025/04/03 | 15:47:00.000 | open | -0.02 | -0.05689900 | F&G Annuities & Life Inc. | |
| FHI | 39.94 | 39.99 | 460,528 | 2025/04/03 | 14:59:06.000 | open | -0.05 | -0.12503126 | Federated Hermes Inc. | |
| FHN | 17.62 | 18.73 | 7,635,203 | 2025/04/03 | 18:17:26.000 | extend-hours | -1.11 | -5.92632141 | First Horizon Corporation | |
| FI | 216.28 | 218.17 | 3,704,155 | 2025/04/03 | 16:28:31.000 | extend-hours | -1.89 | -0.86629692 | Fiserv Inc. | |
| FIGS | 4 | 4.42 | 4,756,108 | 2025/04/03 | 17:56:36.000 | extend-hours | -0.42 | -9.50226244 | FIGS Inc. | |
| FIHL | 16.33 | 15.94 | 300,505 | 2025/04/03 | 15:46:53.000 | open | 0.39 | 2.44667503 | Fidelis Insurance Holdings Limited | |
| FINV | 9.97 | 9.6 | 1,213,131 | 2025/04/03 | 17:51:58.000 | extend-hours | 0.37 | 3.85416667 | FinVolution Group American depositary shares each representing five Class A ordinary shares | |
| FIX | 310.3 | 315.28 | 467,296 | 2025/04/03 | 15:47:04.000 | open | -4.98 | -1.57954834 | Comfort Systems USA Inc. | |
| FL | 12.3562 | 13.32 | 10,059,131 | 2025/04/03 | 18:19:43.000 | extend-hours | -0.9638 | -7.23573574 | Foot Locker Inc. | |
| FLG | 10.78 | 10.86 | 8,658,811 | 2025/04/03 | 16:28:36.000 | extend-hours | -0.08 | -0.73664825 | Flagstar Financial Inc. | |
| FLNG | 22.58 | 22 | 613,489 | 2025/04/03 | 17:15:56.000 | extend-hours | 0.58 | 2.63636364 | FLEX LNG Ltd. Ordinary Shares | |
| FLO | 19.24 | 19.08 | 2,619,132 | 2025/04/03 | 15:22:04.000 | open | 0.16 | 0.83857442 | Flowers Foods Inc. | |
| FLOC | 22.015 | 23.17 | 253,341 | 2025/04/03 | 14:00:02.000 | open | -1.155 | -4.98489426 | Flowco Holdings Inc. | |
| FLR | 33.85 | 35.2 | 2,804,416 | 2025/04/03 | 17:30:44.000 | extend-hours | -1.35 | -3.83522727 | Fluor Corporation | |
| FLS | 43.6 | 46.47 | 1,971,975 | 2025/04/03 | 16:12:23.000 | extend-hours | -2.87 | -6.17602754 | Flowserve Corporation | |
| FLUT | 220.71 | 216.72 | 1,992,508 | 2025/04/03 | 14:59:29.000 | open | 3.99 | 1.84108527 | Flutter Entertainment plc | |
| FMC | 39.56 | 41.49 | 3,639,429 | 2025/04/03 | 18:02:13.000 | extend-hours | -1.93 | -4.65172331 | FMC Corporation | |
| FMS | 25.7818 | 25.85 | 310,252 | 2025/04/03 | 14:30:41.000 | open | -0.0682 | -0.26382979 | Fresenius Medical Care AG | |
| FMX | 101.81 | 99.9 | 680,105 | 2025/04/03 | 15:46:59.000 | open | 1.91 | 1.91191191 | FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. | |
| FN | 173.545 | 184.31 | 1,125,344 | 2025/04/03 | 15:47:01.000 | open | -10.765 | -5.84070316 | Fabrinet | |
| FNA | 13.075 | 13.03 | 539,763 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.045 | 0.34535687 | Paragon 28 Inc. | |
| FNB | 12.16 | 12.95 | 2,893,801 | 2025/04/03 | 15:47:04.000 | open | -0.79 | -6.10038610 | F.N.B. Corp | |
| FND | 69.99 | 74.55 | 7,269,337 | 2025/04/03 | 15:47:04.000 | open | -4.56 | -6.11670020 | Floor & Decor Holdings Inc. | |
| FNF | 64.52 | 65.14 | 1,454,795 | 2025/04/03 | 15:46:55.000 | open | -0.62 | -0.95179613 | Fidelity National Financial Inc. | |
| FNV | 158.72 | 153.21 | 1,157,076 | 2025/04/03 | 16:38:16.000 | extend-hours | 5.51 | 3.59637099 | Franco-Nevada Corporation | |
| FOUR | 79.015 | 80.23 | 2,278,277 | 2025/04/03 | 15:47:04.000 | open | -1.215 | -1.51439611 | Shift4 Payments Inc. | |
| FRGE | 0.5201 | 0.56 | 831,751 | 2025/04/03 | 18:13:35.000 | extend-hours | -0.0399 | -7.12500 | Forge Global Holdings Inc. | |
| FRO | 14.39 | 14.515 | 4,276,060 | 2025/04/03 | 17:51:29.000 | extend-hours | -0.125 | -0.86117809 | Frontline Plc | |
| FRT | 93.49 | 97.06 | 711,266 | 2025/04/03 | 14:59:07.000 | open | -3.57 | -3.67813723 | Federal Realty Investment Trust | |
| FSCO | 6.83 | 6.95 | 1,863,222 | 2025/04/03 | 18:18:24.000 | extend-hours | -0.12 | -1.72661871 | FS Credit Opportunities Corp. | |
| FSK | 20.76 | 20.75 | 2,613,632 | 2025/04/03 | 17:07:01.000 | extend-hours | 0.01 | 0.04819277 | FS KKR Capital Corp. Common Stock | |
| FSLY | 5.98 | 6.25 | 2,711,035 | 2025/04/03 | 18:11:32.000 | extend-hours | -0.27 | -4.3200 | Fastly Inc. | |
| FSM | 6.01 | 5.83 | 25,275,382 | 2025/04/03 | 18:22:09.000 | extend-hours | 0.18 | 3.08747856 | Fortuna Mining Corp. | |
| FSS | 72.94 | 73.16 | 646,253 | 2025/04/03 | 16:38:03.000 | extend-hours | -0.22 | -0.30071077 | Federal Signal Corp. | |
| FTI | 29.49 | 30.72 | 8,727,913 | 2025/04/03 | 18:11:44.000 | extend-hours | -1.23 | -4.00390625 | TechnipFMC plc Ordinary Share | |
| FTK | 7.51 | 7.9 | 308,664 | 2025/04/03 | 16:45:01.000 | extend-hours | -0.39 | -4.93670886 | Flotek Industries Inc. | |
| FTS | 47.36 | 46.54 | 355,454 | 2025/04/03 | 15:22:08.000 | open | 0.82 | 1.76192523 | Fortis Inc. Common Shares | |
| FTV | 67.645 | 71.25 | 3,048,347 | 2025/04/03 | 15:46:56.000 | open | -3.605 | -5.05964912 | Fortive Corporation | |
| FUBO | 3 | 2.93 | 12,871,633 | 2025/04/03 | 18:22:56.000 | extend-hours | 0.07 | 2.38907850 | fuboTV Inc. | |
| FUL | 54.81 | 55.87 | 389,604 | 2025/04/03 | 14:59:12.000 | open | -1.06 | -1.89726150 | H.B. Fuller Company | |
| FUN | 32.9 | 34.96 | 3,198,606 | 2025/04/03 | 17:35:20.000 | extend-hours | -2.06 | -5.89244851 | Six Flags Entertainment Corporation | |
| FVRR | 22.8006 | 23.2 | 603,019 | 2025/04/03 | 18:22:54.000 | extend-hours | -0.3994 | -1.72155172 | Fiverr International Ltd. | |
| G | 48.91 | 49.08 | 1,974,292 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.17 | -0.34637327 | GENPACT LIMITED | |
| GAB | 5.3701 | 5.39 | 1,051,142 | 2025/04/03 | 17:25:58.000 | extend-hours | -0.0199 | -0.36920223 | The Gabelli Equity Trust Inc. | |
| GAP | 18.15 | 19.06 | 27,411,157 | 2025/04/03 | 18:19:45.000 | extend-hours | -0.91 | -4.77439664 | The Gap Inc. | |
| GBAB | 15.575 | 15.6 | 102,273 | 2025/04/03 | 15:46:59.000 | open | -0.025 | -0.16025641 | Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust | |
| GBCI | 41.01 | 42.18 | 423,683 | 2025/04/03 | 15:27:52.000 | open | -1.17 | -2.77382646 | Glacier Bancorp Inc | |
| GBTG | 6.905 | 7.07 | 472,156 | 2025/04/03 | 14:31:01.000 | open | -0.165 | -2.33380481 | Global Business Travel Group Inc. | |
| GBX | 47.73 | 49.75 | 697,924 | 2025/04/03 | 14:59:29.000 | open | -2.02 | -4.06030151 | The Greenbrier Companies Inc. | |
| GCI | 2.985 | 3.04 | 2,271,093 | 2025/04/03 | 15:47:00.000 | open | -0.055 | -1.80921053 | Gannett Co. Inc. | |
| GCO | 18.655 | 19.57 | 486,956 | 2025/04/03 | 14:59:19.000 | open | -0.915 | -4.67552376 | Genesco Inc. | |
| GCTS | 1.58 | 1.57 | 149,877 | 2025/04/03 | 17:58:15.000 | extend-hours | 0.01 | 0.63694268 | GCT Semiconductor Holding Inc. | |
| GD | 272.22 | 273.93 | 1,416,650 | 2025/04/03 | 17:17:03.000 | extend-hours | -1.71 | -0.62424707 | General Dynamics Corporation | |
| GDDY | 177.65 | 174.67 | 1,459,881 | 2025/04/03 | 15:46:56.000 | open | 2.98 | 1.70607431 | GoDaddy Inc | |
| GDOT | 8.15 | 8.32 | 734,847 | 2025/04/03 | 15:46:56.000 | open | -0.17 | -2.04326923 | Green Dot Corporation | |
| GE | 187.51 | 189.84 | 12,747,823 | 2025/04/03 | 18:10:52.000 | extend-hours | -2.33 | -1.22734935 | GE Aerospace | |
| GEL | 14.75 | 15.29 | 570,385 | 2025/04/03 | 15:27:51.000 | open | -0.54 | -3.53172008 | Genesis Energy L.P. | |
| GENI | 9.48 | 9.57 | 4,511,330 | 2025/04/03 | 17:14:39.000 | extend-hours | -0.09 | -0.94043887 | Genius Sports Limited | |
| GEO | 28.5011 | 27.995 | 3,722,118 | 2025/04/03 | 17:22:14.000 | extend-hours | 0.5061 | 1.80782283 | The GEO Group Inc. | |
| GES | 10.11 | 10.76 | 3,308,975 | 2025/04/03 | 18:22:23.000 | extend-hours | -0.65 | -6.04089219 | Guess? Inc. | |
| GETY | 1.51 | 1.55 | 1,024,244 | 2025/04/03 | 18:18:56.000 | extend-hours | -0.04 | -2.58064516 | Getty Images Holdings Inc. | |
| GEV | 297.96 | 306.955 | 5,749,354 | 2025/04/03 | 17:58:26.000 | extend-hours | -8.995 | -2.93039696 | GE Vernova Inc. | |
| GFF | 69.64 | 71 | 534,079 | 2025/04/03 | 16:13:12.000 | extend-hours | -1.36 | -1.91549296 | Griffon Corp | |
| GFI | 22.84 | 21.52 | 4,937,203 | 2025/04/03 | 18:06:20.000 | extend-hours | 1.32 | 6.13382900 | Gold Fields Ltd ADR | |
| GFL | 48.115 | 47.96 | 1,623,292 | 2025/04/03 | 14:59:25.000 | open | 0.155 | 0.32318599 | GFL Environmental Inc. Subordinate Voting Shares | |
| GGB | 2.7904 | 2.84 | 16,484,608 | 2025/04/03 | 17:57:34.000 | extend-hours | -0.0496 | -1.74647887 | Gerdau S.A. | |
| GGG | 80.61 | 82.06 | 466,292 | 2025/04/03 | 15:22:06.000 | open | -1.45 | -1.76699976 | Graco Inc | |
| GIB | 100.89 | 100.08 | 225,186 | 2025/04/03 | 14:59:11.000 | open | 0.81 | 0.80935252 | CGI Inc. | |
| GIL | 41.655 | 43.78 | 993,595 | 2025/04/03 | 15:47:03.000 | open | -2.125 | -4.85381453 | Gildan Activewear Inc. | |
| GIS | 60.85 | 60.05 | 7,963,100 | 2025/04/03 | 17:48:12.000 | extend-hours | 0.80 | 1.33222315 | General Mills Inc. | |
| GKOS | 87.01 | 92.82 | 1,559,999 | 2025/04/03 | 15:47:05.000 | extend-hours | -5.81 | -6.25942685 | Glaukos Corporation | |
| GLOB | 104.99 | 111.93 | 1,302,386 | 2025/04/03 | 15:47:03.000 | open | -6.94 | -6.20030376 | GLOBANT S.A. | |
| GLW | 42.15 | 44.45 | 9,626,112 | 2025/04/03 | 18:21:04.000 | extend-hours | -2.30 | -5.17435321 | Corning Incorporated | |
| GM | 45.9 | 46.95 | 18,868,055 | 2025/04/03 | 18:10:57.000 | extend-hours | -1.05 | -2.23642173 | General Motors Company | |
| GME | 21.89 | 21.6 | 11,006,912 | 2025/04/03 | 18:23:52.000 | extend-hours | 0.29 | 1.34259259 | GameStop Corp. Class A | |
| GMED | 72.24 | 72.73 | 971,853 | 2025/04/03 | 15:46:56.000 | open | -0.49 | -0.67372474 | GLOBUS MEDICAL INC | |
| GMRE | 8.03 | 8.52 | 513,858 | 2025/04/03 | 15:47:04.000 | open | -0.49 | -5.75117371 | Global Medical REIT Inc. | |
| GNK | 13.1 | 13.25 | 1,314,729 | 2025/04/03 | 18:06:06.000 | extend-hours | -0.15 | -1.13207547 | GENCO SHIPPING & TRADING LTD | |
| GNL | 7.77 | 7.85 | 1,955,414 | 2025/04/03 | 16:39:11.000 | extend-hours | -0.08 | -1.01910828 | Global Net Lease Inc. | |
| GNRC | 115.45 | 120.23 | 1,121,902 | 2025/04/03 | 15:47:01.000 | open | -4.78 | -3.97571322 | GENERAC HOLDINGS INC | |
| GNW | 7.125 | 7.1 | 8,303,972 | 2025/04/03 | 15:22:05.000 | open | 0.025 | 0.35211268 | Genworth Financial Inc. | |
| GOF | 15.34 | 15.3 | 1,976,591 | 2025/04/03 | 18:19:16.000 | extend-hours | 0.04 | 0.26143791 | Guggenheim Strategic Opportunities Fund | |
| GOLD | 19.45 | 18.365 | 37,264,712 | 2025/04/03 | 18:23:29.000 | extend-hours | 1.085 | 5.90797713 | Barrick Gold Corp. | |
| GOLF | 59.58 | 63.38 | 1,061,290 | 2025/04/03 | 16:39:58.000 | extend-hours | -3.80 | -5.99558220 | Acushnet Holdings Corp. | |
| GOOS | 7.56 | 7.77 | 1,773,477 | 2025/04/03 | 17:01:14.000 | extend-hours | -0.21 | -2.70270270 | Canada Goose Holdings Inc. | |
| GPC | 117.3401 | 118.62 | 1,545,271 | 2025/04/03 | 17:17:33.000 | extend-hours | -1.2799 | -1.07899174 | Genuine Parts Company | |
| GPK | 26.145 | 25.9 | 3,390,901 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.245 | 0.94594595 | Graphic Packaging Holding Company | |
| GPN | 94.08 | 95.15 | 1,893,012 | 2025/04/03 | 14:59:24.000 | open | -1.07 | -1.12454020 | Global Payments Inc. | |
| GPRK | 7.3 | 7.565 | 1,053,295 | 2025/04/03 | 15:47:02.000 | open | -0.265 | -3.50297422 | GEOPARK LIMITED | |
| GRMN | 185.42 | 189.24 | 2,210,120 | 2025/04/03 | 15:47:03.000 | open | -3.82 | -2.01860072 | Garmin Ltd | |
| GRND | 17.65 | 18 | 2,078,329 | 2025/04/03 | 17:42:53.000 | extend-hours | -0.35 | -1.94444444 | Grindr Inc. | |
| GS | 511.4 | 525.43 | 5,188,733 | 2025/04/03 | 18:22:05.000 | extend-hours | -14.03 | -2.67019394 | Goldman Sachs Group Inc. | |
| GSBD | 11.48 | 11.42 | 1,103,064 | 2025/04/03 | 17:41:09.000 | extend-hours | 0.06 | 0.52539405 | Goldman Sachs BDC Inc. | |
| GSK | 39.01 | 39.09 | 10,933,860 | 2025/04/03 | 16:38:10.000 | extend-hours | -0.08 | -0.20465592 | GSK plc American Depositary Shares (Each representing two Ordinary Shares) | |
| GSL | 20.9194 | 22.52 | 790,250 | 2025/04/03 | 18:08:06.000 | extend-hours | -1.6006 | -7.10746004 | Global Ship Lease Inc. | |
| GTES | 16.845 | 17.67 | 3,376,609 | 2025/04/03 | 15:46:56.000 | open | -0.825 | -4.66893039 | Gates Industrial Corporation plc | |
| GTLS | 124.75 | 137 | 1,543,574 | 2025/04/03 | 16:07:45.000 | extend-hours | -12.25 | -8.94160584 | Chart Industries Inc. | |
| GTN | 3.95 | 4.07 | 1,451,155 | 2025/04/03 | 18:12:19.000 | extend-hours | -0.12 | -2.94840295 | Gray Media Inc. | |
| GTY | 30.345 | 30.56 | 316,695 | 2025/04/03 | 14:59:12.000 | open | -0.215 | -0.70353403 | Getty Realty Corp. | |
| GUT | 5.2385 | 5.33 | 629,771 | 2025/04/03 | 17:43:37.000 | extend-hours | -0.0915 | -1.71669794 | GABELLI UTILITY TRUST | |
| GVA | 75.095 | 73.52 | 295,318 | 2025/04/03 | 15:47:02.000 | open | 1.575 | 2.14227421 | Granite Construction Inc. | |
| GWH | 2.4575 | 2.56 | 74,072 | 2025/04/03 | 18:06:56.000 | extend-hours | -0.1025 | -4.00390625 | ESS Tech Inc. | |
| GWRE | 184.17 | 183.79 | 978,372 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.38 | 0.20675771 | GUIDEWIRE SOFTWARE INC. | |
| GXO | 36.24 | 38.86 | 2,323,738 | 2025/04/03 | 16:28:40.000 | extend-hours | -2.62 | -6.74215131 | GXO Logistics Inc. | |
| H | 114.21 | 118.6 | 1,110,855 | 2025/04/03 | 15:46:57.000 | open | -4.39 | -3.70151771 | Hyatt Hotels Corporation | |
| HAE | 62.63 | 62.41 | 528,488 | 2025/04/03 | 15:47:01.000 | open | 0.22 | 0.35250761 | Haemonetics Corporation | |
| HAFN | 4.03 | 4.08 | 3,470,449 | 2025/04/03 | 16:08:41.000 | extend-hours | -0.05 | -1.22549020 | Hafnia Limited | |
| HAL | 22.4285 | 24.11 | 20,874,143 | 2025/04/03 | 18:06:38.000 | extend-hours | -1.6815 | -6.97428453 | Halliburton Company | |
| HASI | 29.05 | 28.34 | 806,575 | 2025/04/03 | 16:28:53.000 | extend-hours | 0.71 | 2.50529287 | HA Sustainable Infrastructure Capital Inc. | |
| HAYW | 12.48 | 13.19 | 3,241,961 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.71 | -5.38286581 | Hayward Holdings Inc. | |
| HBB | 17.65 | 19.36 | 97,615 | 2025/04/03 | 18:02:29.000 | extend-hours | -1.71 | -8.83264463 | Hamilton Beach Brands Holding Company Class A Common Stock | |
| HBI | 4.92 | 5.32 | 10,631,946 | 2025/04/03 | 17:57:51.000 | extend-hours | -0.40 | -7.51879699 | Hanesbrands Inc. | |
| HBM | 7.0401 | 7.2 | 9,947,563 | 2025/04/03 | 18:23:20.000 | extend-hours | -0.1599 | -2.22083333 | Hudbay Minerals Inc. | |
| HCA | 349.14 | 346.35 | 1,946,736 | 2025/04/03 | 16:39:58.000 | extend-hours | 2.79 | 0.80554353 | HCA Healthcare Inc. | |
| HCC | 44.5 | 44.26 | 1,494,817 | 2025/04/03 | 17:06:31.000 | extend-hours | 0.24 | 0.54225034 | Warrior Met Coal Inc. | |
| HD | 355.0322 | 355.78 | 5,404,814 | 2025/04/03 | 18:21:25.000 | extend-hours | -0.7478 | -0.21018607 | Home Depot Inc. | |
| HDB | 66.8 | 65.34 | 6,643,193 | 2025/04/03 | 16:16:32.000 | extend-hours | 1.46 | 2.23446587 | HDFC Bank Limited | |
| HE | 10.45 | 10.86 | 2,410,311 | 2025/04/03 | 17:49:51.000 | extend-hours | -0.41 | -3.77532228 | Hawaiian Electric Industries Inc. | |
| HEI.A | 206.145 | 207.65 | 121,472 | 2025/04/03 | 14:59:13.000 | open | -1.505 | -0.72477727 | HEICO CORP CL A | |
| HEI | 259.19 | 263 | 675,946 | 2025/04/03 | 16:12:23.000 | extend-hours | -3.81 | -1.44866920 | HEICO Corporation | |
| HES | 148.38 | 152.78 | 3,911,127 | 2025/04/03 | 16:26:06.000 | extend-hours | -4.40 | -2.87995811 | Hess Corporation | |
| HESM | 41.07 | 41.54 | 1,326,146 | 2025/04/03 | 17:29:58.000 | extend-hours | -0.47 | -1.13143958 | Hess Midstream LP Class A Share representing a limited partner Interest | |
| HG | 21.07 | 20.82 | 827,729 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.25 | 1.20076849 | Hamilton Insurance Group Ltd. Class B Common Shares | |
| HGER | 23.64 | 23.45 | 205,332 | 2025/04/03 | 13:30:06.000 | open | 0.19 | 0.81023454 | Harbor Commodity All-Weather Strategy ETF | |
| HGV | 34.285 | 36.1 | 1,046,638 | 2025/04/03 | 15:46:57.000 | open | -1.815 | -5.02770083 | Hilton Grand Vacations Inc. Common Stock | |
| HHH | 71.29 | 73.36 | 174,264 | 2025/04/03 | 14:30:49.000 | open | -2.07 | -2.82170120 | Howard Hughes Holdings Inc. | |
| HI | 21.465 | 23.21 | 520,639 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.745 | -7.51831107 | Hillenbrand Inc. | |
| HIG | 123.44 | 123.04 | 2,189,768 | 2025/04/03 | 16:12:23.000 | extend-hours | 0.40 | 0.32509753 | The Hartford Financial Services Group Inc. | |
| HII | 200.045 | 202.5 | 406,364 | 2025/04/03 | 14:59:03.000 | open | -2.455 | -1.21234568 | Huntington Ingalls Industries Inc. | |
| HIMS | 28.05 | 28.4 | 19,647,076 | 2025/04/03 | 18:21:08.000 | extend-hours | -0.35 | -1.23239437 | Hims & Hers Health Inc. | |
| HIO | 3.862 | 3.91 | 844,500 | 2025/04/03 | 14:59:25.000 | open | -0.048 | -1.22762148 | Western Asset High Income Opportunity Fund Inc. | |
| HIPO | 24.265 | 23.65 | 146,760 | 2025/04/03 | 15:46:58.000 | open | 0.615 | 2.60042283 | Hippo Holdings Inc. | |
| HIW | 27.91 | 29.22 | 455,897 | 2025/04/03 | 15:46:56.000 | open | -1.31 | -4.48323066 | Highwoods Properties Inc. | |
| HIX | 4.16 | 4.17 | 571,216 | 2025/04/03 | 18:16:41.000 | extend-hours | -0.01 | -0.23980815 | Western Asset High Income Fund II Inc. | |
| HKD | 2.02 | 2.08 | 258,781 | 2025/04/03 | 16:49:56.000 | extend-hours | -0.06 | -2.88461538 | AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) | |
| HL | 5.4 | 5.14 | 20,711,401 | 2025/04/03 | 18:21:59.000 | extend-hours | 0.26 | 5.05836576 | Hecla Mining Company | |
| HLI | 153.55 | 157.6 | 474,840 | 2025/04/03 | 15:30:07.000 | open | -4.05 | -2.56979695 | Houlihan Lokey Inc. | |
| HLN | 10.465 | 10.55 | 12,015,847 | 2025/04/03 | 15:46:58.000 | open | -0.085 | -0.80568720 | Haleon plc American Depositary Shares (Each representing two Ordinary Shares) | |
| HLT | 217.38 | 219.85 | 4,213,204 | 2025/04/03 | 16:38:21.000 | extend-hours | -2.47 | -1.12349329 | Hilton Worldwide Holdings Inc. | |
| HLX | 7.52 | 7.95 | 2,035,422 | 2025/04/03 | 16:26:33.000 | extend-hours | -0.43 | -5.40880503 | Helix Energy Solutions Group Inc. | |
| HMC | 26.35 | 26.73 | 1,558,142 | 2025/04/03 | 18:10:39.000 | extend-hours | -0.38 | -1.42162364 | Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock | |
| HMN | 42.93 | 42.45 | 115,124 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.48 | 1.13074205 | Horace Mann Educators Corporation | |
| HMY | 14.5252 | 13.96 | 9,788,146 | 2025/04/03 | 18:15:19.000 | extend-hours | 0.5652 | 4.04871060 | Harmony Gold Mining Company Limited | |
| HOG | 23.0283 | 24.92 | 2,890,707 | 2025/04/03 | 16:55:22.000 | extend-hours | -1.8917 | -7.59109149 | Harley-Davidson Inc. | |
| HOMB | 25.95 | 27.16 | 1,030,629 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.21 | -4.45508100 | Home BancShares Inc. | |
| HOUS | 3.2499 | 3.26 | 834,516 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.0101 | -0.30981595 | Anywhere Real Estate Inc. | |
| HP | 22.8 | 24.89 | 2,417,848 | 2025/04/03 | 18:05:44.000 | extend-hours | -2.09 | -8.39694656 | Helmerich & Payne Inc. | |
| HPE | 13.7005 | 15.13 | 35,302,370 | 2025/04/03 | 18:18:50.000 | extend-hours | -1.4295 | -9.44811633 | Hewlett Packard Enterprise Company | |
| HPP | 2.6983 | 2.92 | 2,810,553 | 2025/04/03 | 18:11:04.000 | extend-hours | -0.2217 | -7.59246575 | Hudson Pacific Properties Inc. | |
| HPQ | 24.08 | 25.88 | 23,087,956 | 2025/04/03 | 18:04:11.000 | extend-hours | -1.80 | -6.95517774 | HP Inc. | |
| HQH | 15.81 | 15.75 | 123,940 | 2025/04/03 | 14:59:21.000 | open | 0.06 | 0.38095238 | abrdn Healthcare Investors | |
| HR | 16.705 | 16.79 | 2,008,483 | 2025/04/03 | 15:47:03.000 | open | -0.085 | -0.50625372 | Healthcare Realty Trust Incorporated | |
| HRB | 56.945 | 56.2 | 1,096,471 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.745 | 1.32562278 | H&R Block Inc. | |
| HRI | 129.42 | 131.14 | 452,712 | 2025/04/03 | 15:22:12.000 | open | -1.72 | -1.31157542 | Herc Holdings Inc. | |
| HRL | 31.39 | 30.75 | 3,775,899 | 2025/04/03 | 18:03:52.000 | extend-hours | 0.64 | 2.08130081 | Hormel Foods Corporation | |
| HRTG | 15.98 | 15.18 | 374,648 | 2025/04/03 | 18:03:02.000 | extend-hours | 0.80 | 5.27009223 | HERITAGE INSURANCE HOLDINGS INC | |
| HSBC | 53.49 | 53.9 | 4,183,512 | 2025/04/03 | 16:52:59.000 | extend-hours | -0.41 | -0.76066790 | HSBC Holdings PLC | |
| HSY | 166.18 | 163.65 | 3,021,912 | 2025/04/03 | 16:55:21.000 | extend-hours | 2.53 | 1.54598228 | The Hershey Company | |
| HTGC | 18.4 | 18.43 | 2,022,309 | 2025/04/03 | 18:01:33.000 | extend-hours | -0.03 | -0.16277808 | Hercules Capital Inc. | |
| HTH | 29.06 | 29.26 | 413,042 | 2025/04/03 | 15:22:12.000 | open | -0.20 | -0.68352700 | HILLTOP HOLDINGS INC. | |
| HUBB | 325 | 321.2 | 1,033,608 | 2025/04/03 | 16:52:17.000 | extend-hours | 3.8 | 1.18306351 | Hubbell Incorporated | |
| HUBS | 527.79 | 558.72 | 1,122,065 | 2025/04/03 | 16:03:14.000 | extend-hours | -30.93 | -5.53586770 | HUBSPOT INC. | |
| HUM | 265.48 | 262.69 | 1,808,619 | 2025/04/03 | 16:38:16.000 | extend-hours | 2.79 | 1.06208839 | Humana Inc. | |
| HUN | 13.8 | 14.79 | 4,882,690 | 2025/04/03 | 16:41:32.000 | extend-hours | -0.99 | -6.69371197 | Huntsman Corporation | |
| HUYA | 3.29 | 3.17 | 1,190,485 | 2025/04/03 | 16:32:45.000 | extend-hours | 0.12 | 3.78548896 | HUYA Inc. | |
| HWM | 125 | 127.8 | 2,371,534 | 2025/04/03 | 18:20:22.000 | extend-hours | -2.8 | -2.19092332 | Howmet Aerospace Inc. | |
| HXL | 51.38 | 53.73 | 1,547,886 | 2025/04/03 | 16:03:14.000 | extend-hours | -2.35 | -4.37372045 | Hexcel Corporation | |
| HYT | 9.31 | 9.47 | 1,246,525 | 2025/04/03 | 16:22:33.000 | extend-hours | -0.16 | -1.68954593 | BLACKROCK CORPORATE HIGH YIELD FUND INC. | |
| HZO | 19.5 | 20.52 | 797,902 | 2025/04/03 | 16:37:39.000 | extend-hours | -1.02 | -4.97076023 | MarineMax Inc. | |
| IAG | 6.51 | 5.95 | 18,979,805 | 2025/04/03 | 18:09:49.000 | extend-hours | 0.56 | 9.41176471 | IAMGold Corporation | |
| IBM | 243.39 | 242.71 | 5,306,142 | 2025/04/03 | 18:17:37.000 | extend-hours | 0.68 | 0.28016975 | International Business Machines Corporation | |
| IBN | 31.295 | 31.05 | 2,956,213 | 2025/04/03 | 15:22:09.000 | open | 0.245 | 0.78904992 | ICICI Bank Limited | |
| IBP | 165.19 | 168.23 | 196,470 | 2025/04/03 | 14:31:19.000 | open | -3.04 | -1.80704987 | INSTALLED BUILDING PRODUCTS INC. | |
| IBTA | 44.22 | 42.69 | 392,581 | 2025/04/03 | 16:37:39.000 | extend-hours | 1.53 | 3.58397751 | Ibotta Inc. | |
| ICE | 167.56 | 169.215 | 6,042,651 | 2025/04/03 | 18:22:36.000 | extend-hours | -1.655 | -0.97804568 | Intercontinental Exchange Inc. | |
| ICL | 5.6 | 5.63 | 723,139 | 2025/04/03 | 16:18:27.000 | extend-hours | -0.03 | -0.53285968 | ICL Group Ltd. | |
| IEX | 170.81 | 178.37 | 405,632 | 2025/04/03 | 14:59:11.000 | open | -7.56 | -4.23838089 | IDEX Corporation | |
| IFF | 76.42 | 77.47 | 1,594,585 | 2025/04/03 | 15:47:04.000 | open | -1.05 | -1.35536337 | International Flavors & Fragrances Inc. | |
| IFN | 15.5 | 15.5 | 245,481 | 2025/04/03 | 17:31:20.000 | extend-hours | 0.0 | 0 | The India Fund Inc. | |
| IGR | 5.05 | 5.1 | 721,864 | 2025/04/03 | 17:03:05.000 | extend-hours | -0.05 | -0.98039216 | CBRE Global Real Estate Income Fund | |
| IGT | 15.51 | 15.99 | 987,611 | 2025/04/03 | 14:31:13.000 | open | -0.48 | -3.00187617 | International Game Technology PLC | |
| IHG | 106.295 | 106.6 | 185,084 | 2025/04/03 | 13:29:55.000 | open | -0.305 | -0.28611632 | InterContinental Hotels Group Plc | |
| IIIN | 24.63 | 24.76 | 226,410 | 2025/04/03 | 16:06:52.000 | extend-hours | -0.13 | -0.52504039 | Insteel Industries Inc. | |
| IIPR | 52.4 | 54.87 | 411,711 | 2025/04/03 | 18:16:10.000 | extend-hours | -2.47 | -4.50154912 | Innovative Industrial Properties Inc. Common stock | |
| IMAX | 25.61 | 25.72 | 495,653 | 2025/04/03 | 15:46:59.000 | open | -0.11 | -0.42768274 | Imax Corp | |
| INFA | 16.71 | 17.01 | 1,658,419 | 2025/04/03 | 17:44:29.000 | extend-hours | -0.30 | -1.76366843 | Informatica Inc. | |
| INFY | 17.4 | 17.555 | 16,270,149 | 2025/04/03 | 17:23:04.000 | extend-hours | -0.155 | -0.88293933 | Infosys Limited American Depositary Shares | |
| ING | 19.01 | 19.38 | 3,850,874 | 2025/04/03 | 16:16:31.000 | extend-hours | -0.37 | -1.90918473 | ING Groep N.V. American Depositary Shares | |
| INGM | 16.97 | 17.68 | 425,537 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.71 | -4.01583710 | Ingram Micro Holding Corporation | |
| INGR | 137.24 | 134.63 | 206,899 | 2025/04/03 | 14:59:27.000 | open | 2.61 | 1.93864666 | Ingredion Incorporated | |
| INN | 4.6 | 5.35 | 1,289,297 | 2025/04/03 | 16:30:54.000 | extend-hours | -0.75 | -14.01869159 | Summit Hotel Properties Inc. | |
| INSW | 30.8925 | 32.07 | 1,219,024 | 2025/04/03 | 17:13:18.000 | extend-hours | -1.1775 | -3.67165575 | International Seaways Inc. Common Stock | |
| INVH | 33.99 | 34.35 | 2,766,640 | 2025/04/03 | 16:38:05.000 | extend-hours | -0.36 | -1.04803493 | Invitation Homes Inc. Common Stock | |
| INVX | 16.03 | 17.34 | 291,646 | 2025/04/03 | 15:46:59.000 | open | -1.31 | -7.55478662 | Innovex International Inc. | |
| IONQ | 23.32 | 23.125 | 19,878,543 | 2025/04/03 | 18:23:23.000 | extend-hours | 0.195 | 0.84324324 | IonQ Inc. | |
| IOT | 33.7309 | 35.01 | 10,857,205 | 2025/04/03 | 16:58:04.000 | extend-hours | -1.2791 | -3.65352756 | Samsara Inc. | |
| IP | 48.75 | 51.73 | 9,255,733 | 2025/04/03 | 17:05:52.000 | extend-hours | -2.98 | -5.76068046 | International Paper Co. | |
| IPG | 24.51 | 25.575 | 5,186,854 | 2025/04/03 | 16:22:41.000 | extend-hours | -1.065 | -4.16422287 | The Interpublic Group of Companies Inc. | |
| IQV | 167.575 | 172.44 | 1,801,762 | 2025/04/03 | 15:47:06.000 | extend-hours | -4.865 | -2.82127117 | IQVIA Holdings Inc. | |
| IR | 73.04 | 77.94 | 4,804,900 | 2025/04/03 | 16:32:27.000 | extend-hours | -4.90 | -6.28688735 | Ingersoll Rand Inc. Common Stock | |
| IRM | 81.46 | 84.66 | 1,967,300 | 2025/04/03 | 16:17:21.000 | extend-hours | -3.20 | -3.77982518 | Iron Mountain Inc. | |
| IRT | 20.595 | 20.98 | 1,534,737 | 2025/04/03 | 15:47:01.000 | open | -0.385 | -1.83508103 | Independence Realty Trust Inc. | |
| IT | 403.08 | 410.935 | 433,082 | 2025/04/03 | 14:31:02.000 | open | -7.855 | -1.91149452 | Gartner Inc. | |
| ITGR | 116.82 | 116.7 | 707,458 | 2025/04/03 | 15:46:53.000 | open | 0.12 | 0.10282776 | Integer Holdings Corporation | |
| ITT | 119.56 | 127.29 | 909,085 | 2025/04/03 | 16:38:06.000 | extend-hours | -7.73 | -6.07274727 | ITT Inc. | |
| ITUB | 5.69 | 5.63 | 38,701,870 | 2025/04/03 | 16:12:23.000 | extend-hours | 0.06 | 1.06571936 | Itau Unibanco Holding S.A. American Depositary Shares | |
| ITW | 239.7925 | 246.66 | 1,102,322 | 2025/04/03 | 15:46:53.000 | open | -6.8675 | -2.78419687 | Illinois Tool Works Inc. | |
| IVR | 7.89 | 7.84 | 3,523,884 | 2025/04/03 | 18:19:56.000 | extend-hours | 0.05 | 0.63775510 | Invesco Mortgage Capital Inc. | |
| IVT | 28.255 | 28.95 | 228,945 | 2025/04/03 | 15:22:12.000 | open | -0.695 | -2.40069085 | InvenTrust Properties Corp. | |
| IVZ | 13.9 | 14.71 | 10,157,856 | 2025/04/03 | 17:38:28.000 | extend-hours | -0.81 | -5.50645819 | Invesco LTD | |
| J | 118.505 | 120 | 646,274 | 2025/04/03 | 15:22:09.000 | open | -1.495 | -1.24583333 | Jacobs Solutions Inc. | |
| JBGS | 15.565 | 16 | 734,383 | 2025/04/03 | 15:22:08.000 | open | -0.435 | -2.7187500 | JBG SMITH Properties Common Shares | |
| JBI | 6.48 | 6.86 | 2,313,067 | 2025/04/03 | 16:44:04.000 | extend-hours | -0.38 | -5.53935860 | Janus International Group Inc. | |
| JBL | 123.49 | 130.02 | 2,538,496 | 2025/04/03 | 16:38:06.000 | extend-hours | -6.53 | -5.02230426 | Jabil Inc. | |
| JBTM | 113.195 | 120.7 | 410,910 | 2025/04/03 | 14:59:23.000 | open | -7.505 | -6.21789561 | JBT Marel Corporation | |
| JCI | 77 | 78.09 | 5,782,141 | 2025/04/03 | 16:48:40.000 | extend-hours | -1.09 | -1.39582533 | Johnson Controls International plc | |
| JEF | 48.979 | 51.535 | 4,053,006 | 2025/04/03 | 17:14:48.000 | extend-hours | -2.556 | -4.95973610 | Jefferies Financial Group Inc. | |
| JELD | 5.765 | 6 | 2,121,924 | 2025/04/03 | 15:22:10.000 | open | -0.235 | -3.91666667 | JELD-WEN Holding Inc. | |
| JHG | 32.76 | 34.89 | 1,591,509 | 2025/04/03 | 16:39:58.000 | extend-hours | -2.13 | -6.10490112 | Janus Henderson Group plc Ordinary Shares | |
| JHX | 22.97 | 23.22 | 2,992,445 | 2025/04/03 | 16:37:39.000 | extend-hours | -0.25 | -1.07665805 | JAMES HARDIE INDUSTRIES plc. | |
| JKS | 17.95 | 17.97 | 741,661 | 2025/04/03 | 17:07:18.000 | extend-hours | -0.02 | -0.11129661 | JINKOSOLAR HOLDINGS CO | |
| JLL | 231.695 | 238.96 | 344,067 | 2025/04/03 | 15:47:06.000 | extend-hours | -7.265 | -3.04025778 | Jones Lang LaSalle Inc. | |
| JMIA | 2.0295 | 2.09 | 9,209,471 | 2025/04/03 | 18:05:23.000 | extend-hours | -0.0605 | -2.89473684 | Jumia Technologies AG | |
| JNJ | 159.35 | 158.75 | 13,243,144 | 2025/04/03 | 18:04:16.000 | extend-hours | 0.60 | 0.37795276 | Johnson & Johnson | |
| JNPR | 35.14 | 35.89 | 2,674,406 | 2025/04/03 | 16:35:02.000 | extend-hours | -0.75 | -2.08971858 | Juniper Networks Inc | |
| JOBY | 5.6 | 5.67 | 14,003,330 | 2025/04/03 | 18:24:11.000 | extend-hours | -0.07 | -1.23456790 | Joby Aviation Inc. | |
| JPC | 7.8 | 7.86 | 1,435,654 | 2025/04/03 | 16:48:06.000 | extend-hours | -0.06 | -0.76335878 | Nuveen Preferred & Income Opportunities Fund | |
| JPM | 229.1 | 234.27 | 17,249,821 | 2025/04/03 | 18:22:05.000 | extend-hours | -5.17 | -2.20685534 | JPMorgan Chase & Co. | |
| JPMpC | 25.04 | 24.99 | 244,705 | 2025/04/03 | 14:31:15.000 | open | 0.05 | 0.20008003 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE | |
| JQC | 5.2589 | 5.28 | 840,866 | 2025/04/03 | 14:31:15.000 | open | -0.0211 | -0.39962121 | Nuveen Credit Strategies Income Fund | |
| JWN | 23.77 | 24.15 | 10,327,046 | 2025/04/03 | 16:43:52.000 | extend-hours | -0.38 | -1.57349896 | Nordstrom Inc. | |
| JXN | 76.31 | 80.38 | 765,716 | 2025/04/03 | 15:30:07.000 | open | -4.07 | -5.06344862 | Jackson Financial Inc. | |
| KAR | 18.72 | 19.43 | 736,826 | 2025/04/03 | 15:46:58.000 | open | -0.71 | -3.65414308 | OPENLANE Inc | |
| KBH | 55.6 | 57.19 | 1,786,826 | 2025/04/03 | 16:17:33.000 | extend-hours | -1.59 | -2.78020633 | KB Home | |
| KBR | 51.45 | 51.85 | 2,352,304 | 2025/04/03 | 16:11:45.000 | extend-hours | -0.40 | -0.77145612 | KBR Inc. | |
| KD | 30.8 | 31.08 | 4,198,234 | 2025/04/03 | 17:11:06.000 | extend-hours | -0.28 | -0.90090090 | Kyndryl Holdings Inc. | |
| KEY | 14.16 | 15.18 | 20,368,322 | 2025/04/03 | 18:19:19.000 | extend-hours | -1.02 | -6.71936759 | KeyCorp | |
| KEYS | 135.73 | 146.31 | 1,318,239 | 2025/04/03 | 16:03:14.000 | extend-hours | -10.58 | -7.23122138 | Keysight Technologies Inc. | |
| KFY | 64.08 | 66.55 | 564,239 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.47 | -3.71149512 | Korn Ferry | |
| KGC | 12.75 | 12.26 | 23,293,865 | 2025/04/03 | 17:57:01.000 | extend-hours | 0.49 | 3.99673736 | Kinross Gold Corporation | |
| KGS | 34.505 | 35.8 | 763,698 | 2025/04/03 | 15:47:05.000 | extend-hours | -1.295 | -3.61731844 | Kodiak Gas Services Inc. | |
| KIM | 20.4257 | 20.98 | 9,737,644 | 2025/04/03 | 17:21:47.000 | extend-hours | -0.5543 | -2.64204004 | Kimco Realty Corp. | |
| KIND | 1.42 | 1.48 | 2,055,734 | 2025/04/03 | 16:29:59.000 | extend-hours | -0.06 | -4.05405405 | Nextdoor Holdings Inc. | |
| KIO | 12.043 | 12.16 | 167,136 | 2025/04/03 | 13:30:30.000 | open | -0.117 | -0.96217105 | KKR INCOME OPPORTUNITIES FUND | |
| KKR | 103 | 111.12 | 13,839,594 | 2025/04/03 | 18:10:17.000 | extend-hours | -8.12 | -7.30741541 | KKR & Co. Inc. | |
| KLC | 11.1 | 12.18 | 1,610,867 | 2025/04/03 | 17:36:58.000 | extend-hours | -1.08 | -8.86699507 | KinderCare Learning Companies Inc. | |
| KLG | 19.88 | 19.72 | 499,638 | 2025/04/03 | 14:59:22.000 | open | 0.16 | 0.81135903 | WK Kellogg Co | |
| KMB | 145.22 | 145 | 2,382,716 | 2025/04/03 | 16:03:14.000 | extend-hours | 0.22 | 0.15172414 | Kimberly-Clark Corp. | |
| KMI | 27.73 | 27.86 | 16,701,640 | 2025/04/03 | 18:16:49.000 | extend-hours | -0.13 | -0.46661881 | Kinder Morgan Inc. | |
| KMPR | 65.155 | 65.24 | 303,276 | 2025/04/03 | 15:46:57.000 | open | -0.085 | -0.13028817 | Kemper Corporation | |
| KMT | 19.76 | 21.03 | 1,326,182 | 2025/04/03 | 17:18:47.000 | extend-hours | -1.27 | -6.03899192 | Kennametal Inc. | |
| KMX | 75.5 | 79.29 | 4,511,729 | 2025/04/03 | 16:39:23.000 | extend-hours | -3.79 | -4.77992181 | CarMax Inc. | |
| KN | 13.55 | 14.35 | 975,103 | 2025/04/03 | 16:16:31.000 | extend-hours | -0.80 | -5.57491289 | KNOWLES CORPORATION | |
| KNF | 91.13 | 89.3 | 407,078 | 2025/04/03 | 15:46:57.000 | open | 1.83 | 2.04927212 | Knife River Corporation | |
| KNOP | 7.27 | 7.25 | 164,199 | 2025/04/03 | 14:30:53.000 | open | 0.02 | 0.27586207 | KNOT OFFSHORE PARTNERS LP | |
| KNTK | 49.215 | 51.41 | 339,666 | 2025/04/03 | 15:46:57.000 | open | -2.195 | -4.26959735 | Kinetik Holdings Inc. | |
| KNX | 39.41 | 43.1 | 2,498,063 | 2025/04/03 | 15:47:06.000 | extend-hours | -3.69 | -8.56148492 | Knight-Swift Transportation Holdings Inc. Class A Common Stock | |
| KO | 73.061 | 72.48 | 24,949,833 | 2025/04/03 | 18:23:43.000 | extend-hours | 0.581 | 0.80160044 | Coca-Cola Company | |
| KODK | 5.6 | 5.78 | 1,239,639 | 2025/04/03 | 18:20:44.000 | extend-hours | -0.18 | -3.11418685 | EASTMAN KODAK COMPANY | |
| KOS | 1.89 | 2.1 | 16,724,383 | 2025/04/03 | 18:23:16.000 | extend-hours | -0.21 | -10.0 | Kosmos Energy Ltd. | |
| KR | 70.65 | 67.89 | 14,954,293 | 2025/04/03 | 17:31:33.000 | extend-hours | 2.76 | 4.06539991 | The Kroger Co. | |
| KRC | 31.15 | 32.445 | 2,035,129 | 2025/04/03 | 17:52:26.000 | extend-hours | -1.295 | -3.99137001 | Kilroy Realty Corp. | |
| KREF | 10.3 | 10.31 | 454,242 | 2025/04/03 | 14:59:10.000 | open | -0.01 | -0.09699321 | KKR Real Estate Finance Trust Inc. | |
| KRG | 21.605 | 22.35 | 1,623,845 | 2025/04/03 | 15:46:54.000 | open | -0.745 | -3.33333333 | Kite Realty Group Trust | |
| KRO | 7.01 | 7.14 | 111,008 | 2025/04/03 | 14:31:16.000 | open | -0.13 | -1.82072829 | Kronos Worldwide Inc. | |
| KSS | 6.73 | 7.845 | 37,092,152 | 2025/04/03 | 18:22:34.000 | extend-hours | -1.115 | -14.21287444 | Kohls Corporation | |
| KT | 17.87 | 17.37 | 1,473,598 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.50 | 2.87852619 | KT Corp. | |
| KTB | 58.14 | 62.8 | 692,117 | 2025/04/03 | 14:59:25.000 | open | -4.66 | -7.42038217 | Kontoor Brands Inc. Common Stock | |
| KVUE | 23.4005 | 24 | 21,702,192 | 2025/04/03 | 17:02:52.000 | extend-hours | -0.5995 | -2.49791667 | Kenvue Inc. | |
| KVYO | 27.89 | 28.97 | 1,713,841 | 2025/04/03 | 15:46:52.000 | open | -1.08 | -3.72799448 | Klaviyo Inc. | |
| KW | 7.91 | 8.35 | 638,713 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.44 | -5.26946108 | KENNEDY-WILSON HOLDINGS INC. | |
| KYN | 12.63 | 12.64 | 400,569 | 2025/04/03 | 14:59:21.000 | open | -0.01 | -0.07911392 | Kayne Anderson Energy Infrastructure Fund Inc. | |
| L | 91.41 | 90.52 | 389,135 | 2025/04/03 | 15:46:55.000 | open | 0.89 | 0.98320813 | Loews Corporation | |
| LAC | 2.7 | 2.62 | 4,246,831 | 2025/04/03 | 17:56:08.000 | extend-hours | 0.08 | 3.05343511 | Lithium Americas Corp. | |
| LAD | 282.0824 | 288.91 | 290,572 | 2025/04/03 | 14:59:23.000 | open | -6.8276 | -2.36322730 | Lithia Motors Inc. | |
| LADR | 11.185 | 11.13 | 360,227 | 2025/04/03 | 15:46:56.000 | open | 0.055 | 0.49415993 | LADDER CAPITAL CORP | |
| LAR | 2.11 | 2.05 | 1,101,978 | 2025/04/03 | 18:10:42.000 | extend-hours | 0.06 | 2.92682927 | Lithium Argentina AG | |
| LAZ | 38.645 | 42.78 | 2,315,495 | 2025/04/03 | 15:47:03.000 | open | -4.135 | -9.66573165 | Lazard Inc. | |
| LB | 68.02 | 69.15 | 743,214 | 2025/04/03 | 15:47:00.000 | open | -1.13 | -1.63412871 | LandBridge Company LLC | |
| LBRT | 13.54 | 14.97 | 5,647,330 | 2025/04/03 | 17:06:44.000 | extend-hours | -1.43 | -9.55243821 | Liberty Energy Inc. | |
| LC | 9.73 | 9.8 | 1,726,761 | 2025/04/03 | 18:06:15.000 | extend-hours | -0.07 | -0.71428571 | LendingClub Corporation | |
| LCII | 81.38 | 85.84 | 434,870 | 2025/04/03 | 15:46:58.000 | open | -4.46 | -5.19571295 | LCI Industries | |
| LDI | 1.2 | 1.16 | 1,231,421 | 2025/04/03 | 18:23:31.000 | extend-hours | 0.04 | 3.44827586 | loanDepot Inc. | |
| LDOS | 139 | 139.135 | 1,548,613 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.135 | -0.09702807 | Leidos Holdings Inc. | |
| LEA | 82.5 | 88.05 | 891,905 | 2025/04/03 | 18:22:48.000 | extend-hours | -5.55 | -6.30323680 | Lear Corporation | |
| LEG | 7.64 | 7.85 | 3,551,813 | 2025/04/03 | 18:17:56.000 | extend-hours | -0.21 | -2.67515924 | Leggett & Platt Inc. | |
| LEN | 108.39 | 112.4 | 4,720,871 | 2025/04/03 | 16:22:01.000 | extend-hours | -4.01 | -3.56761566 | Lennar Corporation Class A | |
| LEVI | 14.44 | 15.77 | 4,543,287 | 2025/04/03 | 16:03:14.000 | extend-hours | -1.33 | -8.43373494 | Levi Strauss & Co. Class A Common Stock | |
| LGF.A | 8.23 | 8.5 | 550,030 | 2025/04/03 | 15:47:02.000 | open | -0.27 | -3.17647059 | Lions Gate Entertainment Corp. Class A Voting Shares | |
| LGF.B | 7.375 | 7.63 | 907,563 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.255 | -3.34207077 | Lions Gate Entertainment Corp. Class B Non-Voting Shares | |
| LH | 234.625 | 234.86 | 798,526 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.235 | -0.10005961 | Labcorp Holdings Inc. | |
| LII | 549.2 | 552.56 | 406,406 | 2025/04/03 | 14:31:03.000 | open | -3.36 | -0.60807876 | Lennox International Inc. | |
| LLY | 788 | 810.51 | 2,670,833 | 2025/04/03 | 17:19:15.000 | extend-hours | -22.51 | -2.77726370 | Eli Lilly & Co. | |
| LMND | 30.44 | 28.94 | 1,692,701 | 2025/04/03 | 17:34:23.000 | extend-hours | 1.50 | 5.18313753 | Lemonade Inc. | |
| LMT | 451.9889 | 453.51 | 1,813,611 | 2025/04/03 | 17:37:53.000 | extend-hours | -1.5211 | -0.33540605 | Lockheed Martin Corp. | |
| LNC | 33.44 | 35.04 | 3,829,189 | 2025/04/03 | 17:58:35.000 | extend-hours | -1.60 | -4.56621005 | Lincoln National Corp. | |
| LNG | 219.76 | 225 | 2,908,507 | 2025/04/03 | 16:08:25.000 | extend-hours | -5.24 | -2.32888889 | Cheniere Energy Inc | |
| LOB | 24.68 | 25.9 | 458,680 | 2025/04/03 | 17:59:31.000 | extend-hours | -1.22 | -4.71042471 | Live Oak Bancshares Inc. | |
| LOCL | 2.7702 | 2.15 | 212,253 | 2025/04/03 | 17:58:41.000 | extend-hours | 0.6202 | 28.84651163 | Local Bounti Corporation | |
| LOW | 222.9 | 222.785 | 4,474,780 | 2025/04/03 | 18:08:48.000 | extend-hours | 0.115 | 0.05161927 | Lowe's Companies Inc. | |
| LPG | 20.5352 | 21.06 | 892,488 | 2025/04/03 | 16:55:38.000 | extend-hours | -0.5248 | -2.49192783 | DORIAN LPG LTD | |
| LPL | 2.92 | 2.93 | 498,310 | 2025/04/03 | 17:39:08.000 | extend-hours | -0.01 | -0.34129693 | LG Display Co. Ltd. | |
| LPX | 87.21 | 89.95 | 640,643 | 2025/04/03 | 16:39:58.000 | extend-hours | -2.74 | -3.04613674 | Louisiana-Pacific Corp. | |
| LRN | 128.26 | 126.02 | 702,268 | 2025/04/03 | 17:14:12.000 | extend-hours | 2.24 | 1.77749564 | Stride Inc. | |
| LSPD | 8.24 | 8.68 | 979,388 | 2025/04/03 | 15:46:56.000 | open | -0.44 | -5.06912442 | Lightspeed Commerce Inc. | |
| LTH | 29.26 | 29.69 | 3,051,406 | 2025/04/03 | 15:47:02.000 | open | -0.43 | -1.44829909 | Life Time Group Holdings Inc. | |
| LTM | 30.91 | 31.19 | 516,840 | 2025/04/03 | 16:09:21.000 | extend-hours | -0.28 | -0.89772363 | LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock) | |
| LU | 2.9 | 2.93 | 2,881,915 | 2025/04/03 | 17:52:12.000 | extend-hours | -0.03 | -1.02389078 | Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares | |
| LUCK | 8.45 | 9.29 | 420,399 | 2025/04/03 | 15:46:54.000 | open | -0.84 | -9.04198062 | Lucky Strike Entertainment Corporation | |
| LUMN | 3.55 | 3.79 | 14,393,986 | 2025/04/03 | 18:19:33.000 | extend-hours | -0.24 | -6.33245383 | Lumen Technologies Inc. | |
| LUV | 28.88 | 30.8 | 18,932,379 | 2025/04/03 | 18:18:27.000 | extend-hours | -1.92 | -6.23376623 | Southwest Airlines Co. | |
| LVS | 36.59 | 37.505 | 11,129,455 | 2025/04/03 | 18:23:07.000 | extend-hours | -0.915 | -2.43967471 | Las Vegas Sands Corp. | |
| LW | 59.57 | 59.94 | 10,400,124 | 2025/04/03 | 18:10:42.000 | extend-hours | -0.37 | -0.61728395 | Lamb Weston Holdings Inc. | |
| LXP | 8.325 | 8.52 | 2,241,957 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.195 | -2.28873239 | LXP Industrial Trust | |
| LXU | 6.08 | 6.17 | 439,970 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.09 | -1.45867099 | LSB INDUSTRIES INC | |
| LYB | 63.17 | 68.01 | 6,908,035 | 2025/04/03 | 18:16:35.000 | extend-hours | -4.84 | -7.11660050 | LyondellBasell Industries N.V. Class A | |
| LYG | 3.665 | 3.74 | 37,889,461 | 2025/04/03 | 15:47:04.000 | open | -0.075 | -2.00534759 | Lloyds Banking Group PLC | |
| LYV | 125.25 | 127.885 | 3,395,018 | 2025/04/03 | 17:07:28.000 | extend-hours | -2.635 | -2.06044493 | Live Nation Entertainment Inc. | |
| LZB | 36.8501 | 37.5 | 473,310 | 2025/04/03 | 15:46:56.000 | open | -0.6499 | -1.73306667 | La-Z-Boy Incorporated | |
| M | 11.4096 | 11.9 | 15,167,015 | 2025/04/03 | 18:15:37.000 | extend-hours | -0.4904 | -4.12100840 | Macy's Inc. | |
| MA | 530.6 | 528.42 | 3,442,751 | 2025/04/03 | 18:23:50.000 | extend-hours | 2.18 | 0.41255062 | Mastercard Incorporated | |
| MAA | 164.595 | 166.24 | 540,959 | 2025/04/03 | 14:59:25.000 | open | -1.645 | -0.98953321 | Mid-America Apartment Communities Inc. | |
| MAC | 15.75 | 16.78 | 3,677,388 | 2025/04/03 | 16:34:27.000 | extend-hours | -1.03 | -6.13825983 | The Macerich Company | |
| MAGN | 16.9 | 17.82 | 875,827 | 2025/04/03 | 15:46:52.000 | open | -0.92 | -5.16273850 | Magnera Corporation | |
| MAIN | 56.01 | 55.55 | 527,133 | 2025/04/03 | 16:44:56.000 | extend-hours | 0.46 | 0.82808281 | Main Street Capital Corporation | |
| MAN | 54.86 | 57.35 | 713,053 | 2025/04/03 | 15:30:07.000 | open | -2.49 | -4.34176112 | ManpowerGroup | |
| MANU | 12.945 | 12.88 | 358,395 | 2025/04/03 | 14:31:08.000 | open | 0.065 | 0.50465839 | MANCHESTER UNITED PLC | |
| MAS | 63.94 | 67.81 | 3,249,272 | 2025/04/03 | 15:47:01.000 | open | -3.87 | -5.70712284 | Masco Corporation | |
| MATV | 5.37 | 5.91 | 803,460 | 2025/04/03 | 17:48:08.000 | extend-hours | -0.54 | -9.13705584 | Mativ Holdings Inc. | |
| MBC | 12.305 | 12.71 | 487,443 | 2025/04/03 | 14:59:26.000 | open | -0.405 | -3.18646735 | MasterBrand Inc. | |
| MBI | 4.56 | 4.56 | 404,431 | 2025/04/03 | 15:27:51.000 | open | 0.00 | 0 | MBIA Inc. | |
| MC | 53.069 | 56.36 | 1,026,889 | 2025/04/03 | 15:46:54.000 | open | -3.291 | -5.83924769 | MOELIS & COMPANY | |
| MCD | 318 | 311.38 | 7,021,219 | 2025/04/03 | 18:08:35.000 | extend-hours | 6.62 | 2.12601965 | McDonald's Corporation | |
| MCK | 717.82 | 698.85 | 2,211,813 | 2025/04/03 | 18:22:26.000 | extend-hours | 18.97 | 2.71445947 | McKesson Corporation | |
| MCO | 438 | 455.1 | 1,164,709 | 2025/04/03 | 17:42:20.000 | extend-hours | -17.1 | -3.75741595 | Moody's Corporation | |
| MCS | 16.095 | 16.4 | 105,991 | 2025/04/03 | 15:22:09.000 | open | -0.305 | -1.85975610 | The Marcus Corporation | |
| MD | 14.42 | 14.19 | 549,955 | 2025/04/03 | 18:10:44.000 | extend-hours | 0.23 | 1.62085976 | Pediatrix Medical Group Inc. | |
| MDT | 88.07 | 88.6 | 7,661,395 | 2025/04/03 | 17:26:15.000 | extend-hours | -0.53 | -0.59819413 | Medtronic plc | |
| MDU | 16.5 | 16.52 | 6,414,531 | 2025/04/03 | 16:49:39.000 | extend-hours | -0.02 | -0.12106538 | MDU Resources Group Inc. | |
| MDVpA | 24 | 24.02 | 15,873 | 2025/04/03 | 16:06:31.000 | extend-hours | -0.02 | -0.08326395 | Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock | |
| MED | 13.02 | 13.01 | 237,670 | 2025/04/03 | 17:34:26.000 | extend-hours | 0.01 | 0.07686395 | Medifast Inc. | |
| MEGI | 13.48 | 13.42 | 214,301 | 2025/04/03 | 14:59:25.000 | open | 0.06 | 0.44709389 | NYLI CBRE Global Infrastructure Megatrends Term Fund | |
| MEI | 5.85 | 6.04 | 505,023 | 2025/04/03 | 16:03:33.000 | extend-hours | -0.19 | -3.14569536 | Methode Electronics | |
| MERpK | 25.5 | 25.55 | 38,722 | 2025/04/03 | 13:30:18.000 | open | -0.05 | -0.19569472 | Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066 | |
| MET | 75.6 | 78.38 | 6,626,984 | 2025/04/03 | 17:47:22.000 | extend-hours | -2.78 | -3.54682317 | MetLife Inc. | |
| MFA | 10.165 | 10.05 | 1,375,891 | 2025/04/03 | 15:46:52.000 | open | 0.115 | 1.14427861 | MFA Financial Inc | |
| MFC | 30.2434 | 31.48 | 2,362,166 | 2025/04/03 | 17:25:33.000 | extend-hours | -1.2366 | -3.92820839 | Manulife Financial Corp. | |
| MFG | 5 | 4.94 | 4,009,891 | 2025/04/03 | 16:58:19.000 | extend-hours | 0.06 | 1.21457490 | Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) | |
| MGA | 33.03 | 33.71 | 1,744,922 | 2025/04/03 | 15:22:10.000 | open | -0.68 | -2.01720558 | Magna International | |
| MGM | 27.89 | 28.91 | 13,213,522 | 2025/04/03 | 18:19:46.000 | extend-hours | -1.02 | -3.52819094 | MGM RESORTS INTERNATIONAL | |
| MGY | 23.735 | 24.1 | 2,112,280 | 2025/04/03 | 15:27:51.000 | open | -0.365 | -1.51452282 | Magnolia Oil & Gas Corporation Class A Common Stock | |
| MHK | 108.735 | 112.61 | 1,166,873 | 2025/04/03 | 15:47:01.000 | open | -3.875 | -3.44107983 | Mohawk Industries Inc. | |
| MIR | 13.715 | 14.04 | 936,537 | 2025/04/03 | 15:22:07.000 | open | -0.325 | -2.31481481 | Mirion Technologies Inc. | |
| MITT | 7.065 | 7.02 | 154,244 | 2025/04/03 | 15:27:53.000 | open | 0.045 | 0.64102564 | AG MORTGAGE INVESTMENT TRUST INC. | |
| MKC | 80.73 | 81.99 | 3,508,629 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.26 | -1.53677278 | McCormick & Company Incorporated Non-VTG CS | |
| MKL | 1,835 | 1829.49 | 30,492 | 2025/04/03 | 14:59:28.000 | open | 5.51 | 0.30117683 | Markel Group Inc. | |
| MLI | 73.77 | 76.61 | 827,921 | 2025/04/03 | 16:16:30.000 | extend-hours | -2.84 | -3.70708785 | Mueller Industries Inc. | |
| MLM | 483.19 | 475.49 | 343,105 | 2025/04/03 | 14:31:05.000 | open | 7.70 | 1.61938211 | Martin Marietta Materials | |
| MLNK | 17.665 | 17.5 | 187,943 | 2025/04/03 | 15:27:53.000 | open | 0.165 | 0.94285714 | MeridianLink Inc. | |
| MMC | 245.42 | 242.33 | 1,120,356 | 2025/04/03 | 14:59:16.000 | open | 3.09 | 1.27512070 | Marsh & McLennan Companies Inc. | |
| MMM | 138.79 | 142.84 | 6,711,275 | 2025/04/03 | 18:10:33.000 | extend-hours | -4.05 | -2.83534024 | 3M Company | |
| MMS | 70.26 | 70.22 | 315,846 | 2025/04/03 | 15:47:02.000 | open | 0.04 | 0.05696383 | MAXIMUS Inc. | |
| MNSO | 18.09 | 17.82 | 1,168,418 | 2025/04/03 | 18:15:37.000 | extend-hours | 0.27 | 1.51515152 | MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares | |
| MO | 57.69 | 58 | 14,309,819 | 2025/04/03 | 18:18:50.000 | extend-hours | -0.31 | -0.53448276 | Altria Group Inc. | |
| MOD | 72 | 76.95 | 1,572,549 | 2025/04/03 | 16:41:55.000 | extend-hours | -4.95 | -6.43274854 | Modine Manufacturing Co | |
| MODG | 6.03 | 6.26 | 2,670,299 | 2025/04/03 | 16:25:31.000 | extend-hours | -0.23 | -3.67412141 | Topgolf Callaway Brands Corp. | |
| MOH | 353.2 | 332.8 | 1,509,603 | 2025/04/03 | 18:16:59.000 | extend-hours | 20.4 | 6.12980769 | Molina Healthcare Inc. | |
| MOS | 25.7801 | 25.4 | 7,708,016 | 2025/04/03 | 18:23:34.000 | extend-hours | 0.3801 | 1.49645669 | The Mosaic Company | |
| MP | 24.9 | 23.76 | 3,716,145 | 2025/04/03 | 18:19:54.000 | extend-hours | 1.14 | 4.79797980 | MP Materials Corp. | |
| MPC | 129.5 | 140 | 5,075,489 | 2025/04/03 | 17:58:53.000 | extend-hours | -10.5 | -7.500 | MARATHON PETROLEUM CORPORATION | |
| MPLX | 52.9 | 52.82 | 2,232,206 | 2025/04/03 | 18:15:43.000 | extend-hours | 0.08 | 0.15145778 | MPLX LP | |
| MPW | 5.75 | 5.78 | 13,018,764 | 2025/04/03 | 17:52:44.000 | extend-hours | -0.03 | -0.51903114 | Medical Properties Trust Inc. | |
| MRC | 10.67 | 11.13 | 639,644 | 2025/04/03 | 16:02:47.000 | extend-hours | -0.46 | -4.13297394 | MRC GLOBAL INC. | |
| MRK | 86.03 | 88.73 | 12,689,703 | 2025/04/03 | 18:18:48.000 | extend-hours | -2.70 | -3.04293925 | Merck & Co. Inc. | |
| MRP | 25.25 | 25.81 | 1,816,651 | 2025/04/03 | 17:19:25.000 | extend-hours | -0.56 | -2.16970167 | Millrose Properties Inc. | |
| MS | 108.5 | 110.11 | 15,185,225 | 2025/04/03 | 18:23:18.000 | extend-hours | -1.61 | -1.46217419 | Morgan Stanley | |
| MSCI | 546.1 | 561.58 | 330,032 | 2025/04/03 | 14:31:19.000 | open | -15.48 | -2.75650842 | MSCI Inc. | |
| MSDL | 20.1 | 19.89 | 613,862 | 2025/04/03 | 16:58:25.000 | extend-hours | 0.21 | 1.05580694 | Morgan Stanley Direct Lending Fund | |
| MSI | 435.5 | 427.935 | 1,497,053 | 2025/04/03 | 16:12:23.000 | extend-hours | 7.565 | 1.76779184 | Motorola Solutions Inc. New | |
| MSM | 75.48 | 77.09 | 831,830 | 2025/04/03 | 15:47:05.000 | extend-hours | -1.61 | -2.08846802 | MSC Industrial Direct Co. Inc. Class A | |
| MSpE | 25.27 | 25.17 | 78,676 | 2025/04/03 | 15:46:58.000 | open | 0.10 | 0.39729837 | MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E | |
| MSpF | 25.07 | 25.03 | 107,521 | 2025/04/03 | 15:46:59.000 | open | 0.04 | 0.15980823 | MORGAN STANLEY SERIES F | |
| MT | 26.8 | 27.85 | 2,682,671 | 2025/04/03 | 18:14:28.000 | extend-hours | -1.05 | -3.77019749 | ArcelorMittal | |
| MTAL | 8.825 | 9 | 262,702 | 2025/04/03 | 14:30:46.000 | open | -0.175 | -1.94444444 | MAC Copper Limited | |
| MTB | 163.36 | 170.89 | 2,142,276 | 2025/04/03 | 16:03:14.000 | extend-hours | -7.53 | -4.40634326 | M&T Bank Corp. | |
| MTD | 1095.34 | 1150.35 | 163,702 | 2025/04/03 | 15:47:05.000 | extend-hours | -55.01 | -4.78202286 | Mettler-Toledo International | |
| MTDR | 44.57 | 48.2 | 3,833,472 | 2025/04/03 | 16:03:14.000 | extend-hours | -3.63 | -7.53112033 | MATADOR RESOURCES COMPANY | |
| MTG | 24.405 | 24.78 | 1,457,949 | 2025/04/03 | 15:47:02.000 | open | -0.375 | -1.51331719 | MGIC Investment Corp. | |
| MTH | 66.735 | 68.45 | 796,145 | 2025/04/03 | 15:46:53.000 | open | -1.715 | -2.50547845 | Meritage Homes Corporation | |
| MTN | 155.36 | 157.34 | 367,189 | 2025/04/03 | 15:22:08.000 | open | -1.98 | -1.25842125 | Vail Resorts Inc. | |
| MTUS | 12.315 | 12.82 | 218,502 | 2025/04/03 | 15:46:53.000 | open | -0.505 | -3.93915757 | Metallus Inc. | |
| MTW | 8.065 | 8.32 | 344,965 | 2025/04/03 | 15:47:04.000 | open | -0.255 | -3.06490385 | The Manitowoc Company Inc. | |
| MTZ | 112.22 | 114.87 | 1,352,021 | 2025/04/03 | 15:46:53.000 | open | -2.65 | -2.30695569 | MasTec Inc. | |
| MUFG | 12.24 | 12.11 | 11,755,828 | 2025/04/03 | 17:34:03.000 | extend-hours | 0.13 | 1.07349298 | Mitsubishi UFJ Financial Group Inc. | |
| MUR | 25.43 | 27.11 | 2,842,565 | 2025/04/03 | 15:47:04.000 | open | -1.68 | -6.19697529 | Murphy Oil Corp. | |
| MUSA | 483.0725 | 472.87 | 304,371 | 2025/04/03 | 15:46:53.000 | open | 10.2025 | 2.15756973 | MURPHY USA INC. | |
| MUX | 7.34 | 7.14 | 443,893 | 2025/04/03 | 14:31:17.000 | open | 0.20 | 2.80112045 | McEwen Mining Inc. | |
| MWA | 24.361 | 24.62 | 1,376,043 | 2025/04/03 | 15:27:53.000 | open | -0.259 | -1.05199025 | Mueller Water Products Inc. | |
| MXF | 14.88 | 14.55 | 166,954 | 2025/04/03 | 14:00:05.000 | open | 0.33 | 2.26804124 | MEXICO FUND | |
| MYE | 10.66 | 11.73 | 387,959 | 2025/04/03 | 15:22:10.000 | open | -1.07 | -9.12190963 | Myers Industries Inc. | |
| MYI | 10.97 | 10.99 | 306,967 | 2025/04/03 | 16:57:44.000 | extend-hours | -0.02 | -0.18198362 | BLACKROCK MUNIYIELD QUALITY FUND III INC. | |
| MYTE | 6.895 | 7.37 | 429,146 | 2025/04/03 | 15:46:54.000 | open | -0.475 | -6.44504749 | MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share | |
| NABL | 7.052 | 7.18 | 493,559 | 2025/04/03 | 15:27:51.000 | open | -0.128 | -1.78272981 | N-able Inc. | |
| NAD | 11.5211 | 11.5 | 803,692 | 2025/04/03 | 15:46:59.000 | open | 0.0211 | 0.18347826 | Nuveen Quality Municipal Income Fund | |
| NAT | 2.39 | 2.4 | 4,252,928 | 2025/04/03 | 18:21:03.000 | extend-hours | -0.01 | -0.41666667 | Nordic American Tanker | |
| NATL | 25.83 | 27.015 | 639,601 | 2025/04/03 | 15:22:07.000 | open | -1.185 | -4.38645197 | NCR Atleos Corporation | |
| NBHC | 35.55 | 37 | 197,830 | 2025/04/03 | 15:46:55.000 | open | -1.45 | -3.91891892 | NATIONAL BANK HOLDINGS CORP. | |
| NBR | 36.71 | 39 | 592,373 | 2025/04/03 | 14:59:27.000 | open | -2.29 | -5.87179487 | Nabors Industries Ltd. | |
| NBXG | 11.905 | 12.07 | 348,690 | 2025/04/03 | 14:59:02.000 | open | -0.165 | -1.36702568 | Neuberger Berman Next Generation Connectivity Fund Inc. | |
| NCLH | 16.4001 | 18.18 | 29,466,194 | 2025/04/03 | 18:23:08.000 | extend-hours | -1.7799 | -9.79042904 | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | |
| NE | 21.9838 | 22.56 | 4,527,160 | 2025/04/03 | 18:24:07.000 | extend-hours | -0.5762 | -2.55407801 | Noble Corporation plc | |
| NEA | 11.2299 | 11.22 | 1,278,843 | 2025/04/03 | 17:07:06.000 | extend-hours | 0.0099 | 0.08823529 | Nuveen AMT-Free Quality Municipal Income Fund | |
| NEE | 71.98 | 71.67 | 13,669,192 | 2025/04/03 | 18:18:34.000 | extend-hours | 0.31 | 0.43253802 | Nextra Energy Inc. | |
| NEM | 48.61 | 46.7 | 17,427,210 | 2025/04/03 | 18:17:39.000 | extend-hours | 1.91 | 4.08993576 | Newmont Corporation | |
| NET | 107.11 | 112.6 | 4,925,254 | 2025/04/03 | 18:18:17.000 | extend-hours | -5.49 | -4.87566607 | Cloudflare Inc. Class A common stock par value $0.001 per share | |
| NFG | 79.3 | 78.32 | 484,166 | 2025/04/03 | 14:58:50.000 | open | 0.98 | 1.25127681 | National Fuel Gas Co. | |
| NFJ | 11.6 | 11.97 | 273,266 | 2025/04/03 | 18:20:15.000 | extend-hours | -0.37 | -3.09106099 | Virtus Dividend Interest & Premium Strategy Fund | |
| NGG | 69.54 | 70.3 | 851,342 | 2025/04/03 | 15:22:05.000 | open | -0.76 | -1.08108108 | National Grid PLC | |
| NGVT | 34.83 | 36.92 | 143,208 | 2025/04/03 | 14:31:03.000 | open | -2.09 | -5.66088841 | Ingevity Corporation | |
| NI | 39.7 | 40.64 | 8,699,594 | 2025/04/03 | 16:07:10.000 | extend-hours | -0.94 | -2.31299213 | NiSource Inc. | |
| NINE | 1.04 | 1.1 | 1,131,156 | 2025/04/03 | 16:26:56.000 | extend-hours | -0.06 | -5.45454545 | Nine Energy Service Inc. | |
| NIO | 3.7 | 3.64 | 36,472,828 | 2025/04/03 | 18:24:06.000 | extend-hours | 0.06 | 1.64835165 | NIO Inc. American depositary shares each representing one Class A ordinary share | |
| NJR | 50.055 | 49.56 | 388,127 | 2025/04/03 | 15:27:51.000 | open | 0.495 | 0.99878935 | New Jersey Resources Corp | |
| NKE | 56 | 56.365 | 71,521,694 | 2025/04/03 | 18:23:55.000 | extend-hours | -0.365 | -0.64756498 | Nike Inc. | |
| NLY | 19.6298 | 19.77 | 12,223,344 | 2025/04/03 | 18:21:16.000 | extend-hours | -0.1402 | -0.70915529 | Annaly Capital Management. Inc. | |
| NLYpI | 25.567 | 25.45 | 90,300 | 2025/04/03 | 16:05:54.000 | extend-hours | 0.117 | 0.45972495 | Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| NMR | 5.665 | 5.77 | 952,187 | 2025/04/03 | 14:30:42.000 | open | -0.105 | -1.81975737 | Nomura Holdings Inc | |
| NMZ | 10.975 | 10.88 | 467,485 | 2025/04/03 | 14:31:15.000 | open | 0.095 | 0.87316176 | Nuveen Municipal High Income Opportunity Fund | |
| NNN | 41.975 | 42.68 | 1,497,639 | 2025/04/03 | 15:46:53.000 | open | -0.705 | -1.65182755 | NNN REIT Inc. | |
| NOAH | 9.27 | 9.4 | 85,202 | 2025/04/03 | 14:00:03.000 | open | -0.13 | -1.38297872 | Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares) | |
| NOC | 528.0668 | 512.56 | 1,055,907 | 2025/04/03 | 18:13:25.000 | extend-hours | 15.5068 | 3.02536288 | Northrop Grumman Corp. | |
| NOG | 26.09 | 28.56 | 2,009,924 | 2025/04/03 | 15:46:57.000 | open | -2.47 | -8.64845938 | Northern Oil and Gas Inc. | |
| NOK | 4.98 | 5.12 | 26,857,976 | 2025/04/03 | 18:22:16.000 | extend-hours | -0.14 | -2.73437500 | Nokia Corporation | |
| NOMD | 19.895 | 19.85 | 482,470 | 2025/04/03 | 15:46:55.000 | open | 0.045 | 0.22670025 | Nomad Foods Limited | |
| NOTE | 0.75 | 0.75 | 1,721,094 | 2025/04/03 | 17:37:09.000 | extend-hours | 0.00 | 0 | FiscalNote Holdings Inc. | |
| NOV | 13.38 | 14.37 | 5,854,553 | 2025/04/03 | 16:41:34.000 | extend-hours | -0.99 | -6.88935282 | NOV Inc. | |
| NOVA | 0.3449 | 0.3218 | 18,084,037 | 2025/04/03 | 18:23:57.000 | extend-hours | 0.0231 | 7.17837166 | Sunnova Energy International Inc. | |
| NOW | 774 | 782.75 | 2,086,900 | 2025/04/03 | 18:02:38.000 | extend-hours | -8.75 | -1.11785372 | SERVICENOW INC. | |
| NPCT | 10.75 | 10.69 | 393,124 | 2025/04/03 | 17:47:18.000 | extend-hours | 0.06 | 0.56127222 | Nuveen Core Plus Impact Fund | |
| NPKI | 5.63 | 5.76 | 738,665 | 2025/04/03 | 15:22:10.000 | open | -0.13 | -2.25694444 | NPK International Inc. | |
| NPWR | 2.29 | 2.39 | 881,280 | 2025/04/03 | 18:10:21.000 | extend-hours | -0.10 | -4.18410042 | NET Power Inc. | |
| NRDY | 1.365 | 1.36 | 379,626 | 2025/04/03 | 14:59:12.000 | open | 0.005 | 0.36764706 | Nerdy Inc. | |
| NRG | 93 | 97 | 3,431,035 | 2025/04/03 | 16:04:30.000 | extend-hours | -4 | -4.12371134 | NRG Energy Inc. | |
| NRGV | 0.7501 | 0.8 | 1,661,072 | 2025/04/03 | 16:47:15.000 | extend-hours | -0.0499 | -6.237500 | Energy Vault Holdings Inc. | |
| NSA | 37.47 | 38.84 | 1,315,562 | 2025/04/03 | 18:22:21.000 | extend-hours | -1.37 | -3.52729145 | National Storage Affiliates Trust | |
| NSC | 221.87 | 231.96 | 1,388,047 | 2025/04/03 | 15:27:52.000 | open | -10.09 | -4.34988791 | Norfolk Southern Corp. | |
| NSP | 87.44 | 86.7 | 179,598 | 2025/04/03 | 14:59:14.000 | open | 0.74 | 0.85351788 | Insperity Inc | |
| NTR | 50.5 | 49.15 | 3,410,210 | 2025/04/03 | 17:29:00.000 | extend-hours | 1.35 | 2.74669379 | Nutrien Ltd. Common Shares | |
| NTST | 15.655 | 15.75 | 590,179 | 2025/04/03 | 14:59:20.000 | open | -0.095 | -0.60317460 | NetSTREIT Corp. | |
| NU | 10.34 | 10.15 | 72,001,514 | 2025/04/03 | 18:20:48.000 | extend-hours | 0.19 | 1.87192118 | Nu Holdings Ltd. | |
| NUE | 110.9818 | 118.37 | 4,246,129 | 2025/04/03 | 18:11:43.000 | extend-hours | -7.3882 | -6.24161527 | Nucor Corporation | |
| NUVB | 1.72 | 1.68 | 3,768,532 | 2025/04/03 | 17:11:37.000 | extend-hours | 0.04 | 2.38095238 | Nuvation Bio Inc. | |
| NVO | 67.15 | 68.43 | 8,819,468 | 2025/04/03 | 18:18:46.000 | extend-hours | -1.28 | -1.87052462 | Novo-Nordisk A/S | |
| NVRI | 6.305 | 6.43 | 523,024 | 2025/04/03 | 15:47:04.000 | open | -0.125 | -1.94401244 | Enviri Corporation | |
| NVS | 112.27 | 114.35 | 2,929,655 | 2025/04/03 | 16:06:31.000 | extend-hours | -2.08 | -1.81897683 | Novartis AG | |
| NVST | 16.275 | 16.67 | 3,801,250 | 2025/04/03 | 15:47:02.000 | open | -0.395 | -2.36952609 | Envista Holdings Corporation Common stock $0.01 par value per share | |
| NVT | 48.25 | 50.99 | 2,392,860 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.74 | -5.37360267 | nVent Electric plc Ordinary Shares | |
| NWG | 11.845 | 11.91 | 5,734,961 | 2025/04/03 | 15:46:59.000 | open | -0.065 | -0.54575987 | NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) | |
| NXE | 4.51 | 4.48 | 12,448,464 | 2025/04/03 | 18:13:48.000 | extend-hours | 0.03 | 0.66964286 | NexGen Energy Ltd. | |
| NYT | 49.02 | 48.97 | 1,313,586 | 2025/04/03 | 15:47:02.000 | open | 0.05 | 0.10210333 | New York Times Co. | |
| O | 56.8 | 57.51 | 9,619,424 | 2025/04/03 | 18:07:52.000 | extend-hours | -0.71 | -1.23456790 | Realty Income Corporation | |
| OBDC | 14.42 | 14.4 | 5,956,739 | 2025/04/03 | 18:21:39.000 | extend-hours | 0.02 | 0.13888889 | Blue Owl Capital Corporation | |
| OC | 137.26 | 140.38 | 1,158,030 | 2025/04/03 | 16:39:58.000 | extend-hours | -3.12 | -2.22253882 | Owens Corning | |
| ODV | 1.6 | 1.48 | 1,179,832 | 2025/04/03 | 11:38:21.000 | open | 0.12 | 8.10810811 | Osisko Development Corp. | |
| OEC | 12.01 | 11.93 | 875,769 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.08 | 0.67057837 | Orion S.A. | |
| OGE | 46.12 | 46.44 | 568,054 | 2025/04/03 | 15:47:00.000 | open | -0.32 | -0.68906115 | OGE Energy Corp. | |
| OGN | 14.45 | 14.61 | 3,051,759 | 2025/04/03 | 16:31:56.000 | extend-hours | -0.16 | -1.09514031 | Organon & Co. | |
| OGS | 76 | 76.23 | 324,944 | 2025/04/03 | 16:48:49.000 | extend-hours | -0.23 | -0.30171848 | ONE GAS INC. | |
| OHI | 38.8 | 38.11 | 3,255,990 | 2025/04/03 | 18:18:01.000 | extend-hours | 0.69 | 1.81054841 | Omega Healthcare Investors Inc. | |
| OII | 19.63 | 21.08 | 909,891 | 2025/04/03 | 16:39:58.000 | extend-hours | -1.45 | -6.87855787 | Oceaneering International Inc. | |
| OIS | 4.56 | 4.85 | 826,781 | 2025/04/03 | 18:19:03.000 | extend-hours | -0.29 | -5.97938144 | OIL STATES INTERNATIONAL INC. | |
| OKE | 92.46 | 95.82 | 5,844,504 | 2025/04/03 | 17:11:00.000 | extend-hours | -3.36 | -3.50657483 | Oneok Inc. | |
| OKLO | 22.032 | 20.83 | 10,615,431 | 2025/04/03 | 18:24:13.000 | extend-hours | 1.202 | 5.77052328 | Oklo Inc. | |
| OLN | 22.18 | 23.61 | 1,472,152 | 2025/04/03 | 15:47:01.000 | open | -1.43 | -6.05675561 | Olin Corp. | |
| OLO | 5.9 | 5.81 | 812,734 | 2025/04/03 | 14:59:10.000 | open | 0.09 | 1.54905336 | Olo Inc. | |
| OMC | 75.63 | 78.19 | 2,319,654 | 2025/04/03 | 15:47:05.000 | extend-hours | -2.56 | -3.27407597 | Omnicom Group Inc. | |
| OMF | 44.75 | 46.86 | 2,809,343 | 2025/04/03 | 16:40:47.000 | extend-hours | -2.11 | -4.50277422 | OneMain Holdings Inc. | |
| OMI | 8.535 | 8.94 | 807,703 | 2025/04/03 | 15:47:02.000 | open | -0.405 | -4.53020134 | Owens & Minor Inc. | |
| ONL | 1.8994 | 1.98 | 688,393 | 2025/04/03 | 17:50:10.000 | extend-hours | -0.0806 | -4.07070707 | Orion Office REIT Inc. | |
| ONON | 37.58 | 37.5 | 20,157,946 | 2025/04/03 | 18:17:58.000 | extend-hours | 0.08 | 0.21333333 | On Holding AG | |
| ONTF | 4.995 | 4.99 | 161,934 | 2025/04/03 | 15:46:56.000 | open | 0.005 | 0.10020040 | ON24 Inc. | |
| ONTO | 110.44 | 118 | 834,291 | 2025/04/03 | 15:46:55.000 | open | -7.56 | -6.40677966 | Onto Innovation Inc. | |
| OPFI | 8.9002 | 9.1 | 981,665 | 2025/04/03 | 17:10:50.000 | extend-hours | -0.1998 | -2.19560440 | OppFi Inc. | |
| OR | 21 | 20.31 | 1,170,732 | 2025/04/03 | 16:54:36.000 | extend-hours | 0.69 | 3.39734121 | Osisko Gold Royalties Ltd | |
| ORA | 71.065 | 71.43 | 358,722 | 2025/04/03 | 14:31:18.000 | open | -0.365 | -0.51098978 | Ormat Technologies Inc. | |
| ORC | 7.17 | 7.09 | 4,514,124 | 2025/04/03 | 18:04:25.000 | extend-hours | 0.08 | 1.12834979 | Orchid Island Capital Inc. | |
| ORCL | 137.13 | 139.25 | 14,418,467 | 2025/04/03 | 18:23:56.000 | extend-hours | -2.12 | -1.52244165 | Oracle Corp | |
| ORI | 39.26 | 39.11 | 1,845,035 | 2025/04/03 | 17:35:18.000 | extend-hours | 0.15 | 0.38353362 | Old Republic International Corporation | |
| ORN | 4.99 | 5.03 | 271,161 | 2025/04/03 | 13:59:52.000 | open | -0.04 | -0.79522863 | Orion Group Holdings Inc | |
| OSCR | 13.4 | 12.28 | 5,020,478 | 2025/04/03 | 18:23:02.000 | extend-hours | 1.12 | 9.12052117 | Oscar Health Inc. | |
| OSK | 86.43 | 91.48 | 658,271 | 2025/04/03 | 15:46:54.000 | open | -5.05 | -5.52033231 | Oshkosh Corp. | |
| OTIS | 104.55 | 103.64 | 4,133,578 | 2025/04/03 | 17:16:14.000 | extend-hours | 0.91 | 0.87803937 | Otis Worldwide Corporation | |
| OUT | 15.04 | 15.76 | 1,509,361 | 2025/04/03 | 15:22:10.000 | open | -0.72 | -4.56852792 | OUTFRONT Media Inc. | |
| OVV | 39.11 | 40.63 | 5,239,247 | 2025/04/03 | 16:30:33.000 | extend-hours | -1.52 | -3.74107802 | Ovintiv Inc. | |
| OWL | 18.02 | 19.55 | 15,589,030 | 2025/04/03 | 18:21:05.000 | extend-hours | -1.53 | -7.82608696 | Blue Owl Capital Inc. | |
| OWLT | 3.7 | 3.72 | 9,364 | 2025/04/03 | 09:30:03.000 | open | -0.02 | -0.53763441 | Owlet Inc. | |
| OXM | 55.05 | 57.33 | 594,925 | 2025/04/03 | 17:14:51.000 | extend-hours | -2.28 | -3.97697541 | Oxford Industries Inc. | |
| OXY | 44.6 | 46.5 | 24,985,133 | 2025/04/03 | 18:23:51.000 | extend-hours | -1.9 | -4.08602151 | Occidental Petroleum Corporation | |
| PAAS | 24.45 | 23.59 | 5,029,942 | 2025/04/03 | 17:27:02.000 | extend-hours | 0.86 | 3.64561255 | Pan American Silver Corp. | |
| PACK | 4.58 | 4.89 | 638,507 | 2025/04/03 | 18:15:13.000 | extend-hours | -0.31 | -6.33946830 | Ranpak Holdings Corp. | |
| PACS | 9.501 | 10.07 | 580,995 | 2025/04/03 | 17:44:00.000 | extend-hours | -0.569 | -5.65044687 | PACS Group Inc. | |
| PAGS | 8.4999 | 7.71 | 6,915,427 | 2025/04/03 | 17:13:03.000 | extend-hours | 0.7899 | 10.24513619 | PagSeguro Digital Ltd. | |
| PAR | 56.54 | 57.22 | 352,536 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.68 | -1.18839567 | PAR Technology Corp. | |
| PARR | 13.105 | 13.59 | 1,789,178 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.485 | -3.56880059 | Par Pacific Holdings Inc. Common Stock | |
| PATH | 10.23 | 10.2 | 16,086,267 | 2025/04/03 | 18:16:00.000 | extend-hours | 0.03 | 0.29411765 | UiPath Inc. | |
| PAYC | 213.43 | 211.61 | 816,551 | 2025/04/03 | 16:03:14.000 | extend-hours | 1.82 | 0.86007278 | PAYCOM SOFTWARE INC. | |
| PB | 66.43 | 68.68 | 430,559 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.25 | -3.27606290 | Prosperity Bancshares Inc | |
| PBA | 40.345 | 40.48 | 640,544 | 2025/04/03 | 15:47:04.000 | open | -0.135 | -0.33349802 | PEMBINA PIPELINE CORPORATION | |
| PBF | 16.7 | 18.1 | 6,634,619 | 2025/04/03 | 16:38:16.000 | extend-hours | -1.4 | -7.73480663 | PBF ENERGY INC. | |
| PBI | 8.35 | 8.6 | 2,192,910 | 2025/04/03 | 16:03:10.000 | extend-hours | -0.25 | -2.90697674 | Pitney Bowes Inc. | |
| PBR.A | 12.83 | 12.78 | 10,456,740 | 2025/04/03 | 17:53:26.000 | extend-hours | 0.05 | 0.39123631 | Petroleo Brasileiro S.A.-Petrobras | |
| PBR | 14.0392 | 13.97 | 22,159,236 | 2025/04/03 | 18:04:20.000 | extend-hours | 0.0692 | 0.49534717 | PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) | |
| PCG | 17.25 | 17.4 | 25,299,027 | 2025/04/03 | 17:01:16.000 | extend-hours | -0.15 | -0.86206897 | PG&E Corporation | |
| PCN | 13.44 | 13.5 | 250,392 | 2025/04/03 | 18:04:24.000 | extend-hours | -0.06 | -0.44444444 | PIMCO Corporate & Income Strategy Fund | |
| PCOR | 60.29 | 63.77 | 2,746,436 | 2025/04/03 | 16:36:45.000 | extend-hours | -3.48 | -5.45711149 | Procore Technologies Inc. | |
| PD | 17.015 | 17.49 | 1,401,858 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.475 | -2.71583762 | PagerDuty Inc. | |
| PDI | 19.7301 | 19.58 | 3,580,430 | 2025/04/03 | 18:21:12.000 | extend-hours | 0.1501 | 0.76659857 | PIMCO Dynamic Income Fund | |
| PDM | 6.915 | 7.37 | 660,779 | 2025/04/03 | 15:46:57.000 | open | -0.455 | -6.17367707 | Piedmont Office Realty Trust Inc. | |
| PDO | 13.75 | 13.65 | 996,003 | 2025/04/03 | 16:38:50.000 | extend-hours | 0.10 | 0.73260073 | PIMCO Dynamic Income Opportunities Fund | |
| PDS | 43.89 | 46 | 364,702 | 2025/04/03 | 16:37:39.000 | extend-hours | -2.11 | -4.58695652 | Precision Drilling Corporation | |
| PEB | 9.46 | 9.84 | 3,148,243 | 2025/04/03 | 15:22:08.000 | open | -0.38 | -3.86178862 | Pebblebrook Hotel Trust | |
| PEG | 81.55 | 82.75 | 2,666,596 | 2025/04/03 | 16:39:58.000 | extend-hours | -1.20 | -1.45015106 | Public Service Enterprise Group Incorporated | |
| PFE | 24.28 | 24.74 | 53,430,994 | 2025/04/03 | 18:23:17.000 | extend-hours | -0.46 | -1.85933711 | Pfizer Inc. | |
| PFGC | 75.72 | 78.49 | 1,742,783 | 2025/04/03 | 15:47:02.000 | open | -2.77 | -3.52911199 | Performance Food Group Company | |
| PFLT | 11.03 | 10.94 | 2,320,005 | 2025/04/03 | 17:46:45.000 | extend-hours | 0.09 | 0.82266910 | PennantPark Floating Rate Capital Ltd. | |
| PFS | 16.115 | 16.65 | 478,393 | 2025/04/03 | 15:27:51.000 | open | -0.535 | -3.21321321 | Provident Financial Services Inc. | |
| PFSI | 104.265 | 100.18 | 429,305 | 2025/04/03 | 15:27:51.000 | open | 4.085 | 4.07766021 | PennyMac Financial Services Inc. Common Stock | |
| PG | 171.89 | 174.23 | 9,390,209 | 2025/04/03 | 18:18:10.000 | extend-hours | -2.34 | -1.34305229 | Procter & Gamble Company | |
| PGR | 286.9 | 278.31 | 3,830,944 | 2025/04/03 | 18:09:24.000 | extend-hours | 8.59 | 3.08648629 | Progressive Corporation | |
| PGRE | 4.08 | 4.29 | 2,421,503 | 2025/04/03 | 15:46:57.000 | open | -0.21 | -4.89510490 | PARAMOUNT GROUP INC. | |
| PH | 550.3916 | 576.105 | 1,785,465 | 2025/04/03 | 16:17:33.000 | extend-hours | -25.7134 | -4.46331832 | Parker-Hannifin Corporation | |
| PHG | 23.89 | 24.665 | 1,474,550 | 2025/04/03 | 15:46:58.000 | open | -0.775 | -3.14210420 | KONINKLIJKE PHILIPS N.V. | |
| PHIN | 40.27 | 40.88 | 415,122 | 2025/04/03 | 14:59:27.000 | open | -0.61 | -1.49217221 | PHINIA Inc. | |
| PHK | 4.88 | 4.85 | 1,098,012 | 2025/04/03 | 17:42:33.000 | extend-hours | 0.03 | 0.61855670 | PIMCO High Income Fund | |
| PHM | 97.1001 | 100.29 | 2,705,560 | 2025/04/03 | 17:45:35.000 | extend-hours | -3.1899 | -3.18067604 | Pultegroup Inc. | |
| PII | 36.25 | 39.915 | 2,750,132 | 2025/04/03 | 18:12:57.000 | extend-hours | -3.665 | -9.18201178 | Polaris Inc. | |
| PINS | 27.22 | 29.12 | 25,321,525 | 2025/04/03 | 18:24:01.000 | extend-hours | -1.90 | -6.52472527 | Pinterest Inc. Class A Common Stock | |
| PK | 9.81 | 10.35 | 7,996,668 | 2025/04/03 | 17:51:06.000 | extend-hours | -0.54 | -5.21739130 | Park Hotels & Resorts Inc. Common Stock | |
| PKG | 189.05 | 197.22 | 1,043,717 | 2025/04/03 | 15:46:55.000 | open | -8.17 | -4.14258189 | Packaging Corp of America | |
| PKX | 45.22 | 46.11 | 469,284 | 2025/04/03 | 16:31:51.000 | extend-hours | -0.89 | -1.93016699 | POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) | |
| PL | 3.3207 | 3.25 | 3,652,318 | 2025/04/03 | 17:52:43.000 | extend-hours | 0.0707 | 2.17538462 | Planet Labs PBC | |
| PLD | 101.6 | 108.11 | 7,611,959 | 2025/04/03 | 16:33:43.000 | extend-hours | -6.51 | -6.02164462 | PROLOGIS INC. | |
| PLNT | 97.42 | 94.94 | 1,618,449 | 2025/04/03 | 16:37:39.000 | extend-hours | 2.48 | 2.61217611 | Planet Fitness Inc. | |
| PLOW | 23.2 | 22.8 | 467,885 | 2025/04/03 | 16:27:18.000 | extend-hours | 0.4 | 1.75438596 | DOUGLAS DYNAMICS INC. | |
| PM | 161.91 | 159.44 | 10,578,273 | 2025/04/03 | 17:41:15.000 | extend-hours | 2.47 | 1.54917210 | Philip Morris International Inc. | |
| PMT | 14.32 | 14.34 | 1,521,226 | 2025/04/03 | 16:03:39.000 | extend-hours | -0.02 | -0.13947001 | PennyMac Mortgage Investment Trust | |
| PNC | 161 | 168.5 | 3,408,012 | 2025/04/03 | 16:51:12.000 | extend-hours | -7.5 | -4.45103858 | PNC Financial Services Group | |
| PNNT | 7.1489 | 6.92 | 531,785 | 2025/04/03 | 17:54:58.000 | extend-hours | 0.2289 | 3.30780347 | Pennant Investment Corp | |
| PNR | 81.54 | 85.43 | 2,111,900 | 2025/04/03 | 16:12:23.000 | extend-hours | -3.89 | -4.55343556 | Pentair plc | |
| PNW | 95.745 | 95.72 | 413,188 | 2025/04/03 | 14:59:27.000 | open | 0.025 | 0.02611784 | Pinnacle West Capital Corporation | |
| POR | 44.58 | 44.91 | 1,113,950 | 2025/04/03 | 15:47:02.000 | open | -0.33 | -0.73480294 | Portland General Electric Company | |
| POST | 118.395 | 117.75 | 613,250 | 2025/04/03 | 15:46:55.000 | open | 0.645 | 0.54777070 | POST HOLDINGS INC. | |
| PPG | 104.05 | 107.35 | 2,229,891 | 2025/04/03 | 17:01:31.000 | extend-hours | -3.30 | -3.07405682 | PPG Industries Inc. | |
| PPL | 36.335 | 36.4 | 3,517,282 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.065 | -0.17857143 | PPL Corporation | |
| PR | 12.43 | 13.02 | 12,519,531 | 2025/04/03 | 18:13:50.000 | extend-hours | -0.59 | -4.53149002 | Permian Resources Corporation | |
| PRA | 23.33 | 23.12 | 1,141,435 | 2025/04/03 | 16:06:01.000 | extend-hours | 0.21 | 0.90830450 | ProAssurance Corporation | |
| PRG | 26.17 | 26.7 | 276,361 | 2025/04/03 | 14:59:29.000 | open | -0.53 | -1.98501873 | PROG Holdings Inc. | |
| PRGO | 26.89 | 27.59 | 1,134,082 | 2025/04/03 | 15:46:54.000 | open | -0.70 | -2.53715114 | PERRIGO COMPANY PLC | |
| PRI | 277.51 | 279.4 | 282,309 | 2025/04/03 | 14:59:29.000 | open | -1.89 | -0.67644953 | PRIMERICA INC. | |
| PRIM | 55.31 | 55.86 | 608,476 | 2025/04/03 | 15:46:59.000 | open | -0.55 | -0.98460437 | Primoris Services Corporation | |
| PRKS | 42.925 | 45.32 | 831,317 | 2025/04/03 | 14:59:15.000 | open | -2.395 | -5.28464254 | United Parks & Resorts Inc. | |
| PRLB | 33.8 | 33.93 | 182,782 | 2025/04/03 | 15:22:12.000 | open | -0.13 | -0.38314176 | PROTO LABS INC. | |
| PRM | 10.3503 | 10.06 | 1,378,831 | 2025/04/03 | 16:24:43.000 | extend-hours | 0.2903 | 2.88568588 | Perimeter Solutions Inc. | |
| PRMB | 35.8281 | 34.46 | 6,476,991 | 2025/04/03 | 16:28:56.000 | extend-hours | 1.3681 | 3.97011027 | Primo Brands Corporation | |
| PRO | 18.2 | 18.17 | 200,562 | 2025/04/03 | 13:30:35.000 | open | 0.03 | 0.16510732 | Pros Holdings Inc. | |
| PRU | 105.5 | 106.99 | 2,998,710 | 2025/04/03 | 17:58:26.000 | extend-hours | -1.49 | -1.39265352 | Prudential Financial Inc. | |
| PSA | 294.74 | 295.64 | 1,144,126 | 2025/04/03 | 16:33:02.000 | extend-hours | -0.90 | -0.30442430 | Public Storage | |
| PSFE | 15.15 | 15.36 | 273,195 | 2025/04/03 | 15:22:05.000 | open | -0.21 | -1.36718750 | Paysafe Limited | |
| PSN | 61.1 | 60.8 | 1,105,643 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.3 | 0.49342105 | Parsons Corporation | |
| PSO | 16.09 | 15.98 | 915,983 | 2025/04/03 | 14:59:23.000 | open | 0.11 | 0.68836045 | Pearson plc | |
| PSQH | 2 | 2.05 | 829,286 | 2025/04/03 | 16:50:34.000 | extend-hours | -0.05 | -2.43902439 | PSQ Holdings Inc. | |
| PSTG | 40.9317 | 43.44 | 3,299,928 | 2025/04/03 | 17:35:03.000 | extend-hours | -2.5083 | -5.77417127 | Pure Storage Inc. Class A | |
| PSTL | 14.12 | 14.12 | 93,217 | 2025/04/03 | 15:46:56.000 | open | 0.00 | 0 | Postal Realty Trust Inc | |
| PSX | 107.9583 | 117.46 | 6,784,729 | 2025/04/03 | 18:09:39.000 | extend-hours | -9.5017 | -8.08930700 | PHILLIPS 66 | |
| PTY | 14.39 | 14.34 | 968,361 | 2025/04/03 | 16:45:55.000 | extend-hours | 0.05 | 0.34867503 | PIMCO Corporate & Income Opportunity Fund | |
| PUK | 20.95 | 20.79 | 1,083,555 | 2025/04/03 | 15:22:05.000 | open | 0.16 | 0.76960077 | PRUDENTIAL PLC ADS (REP 2 ORD SHARES) | |
| PUMP | 6.27 | 7.03 | 2,320,362 | 2025/04/03 | 16:37:39.000 | extend-hours | -0.76 | -10.81081081 | ProPetro Holding Corp. | |
| PVH | 67.4751 | 73.05 | 3,542,844 | 2025/04/03 | 17:02:09.000 | extend-hours | -5.5749 | -7.63162218 | PVH Corp. | |
| PWR | 252.03 | 248.69 | 1,703,816 | 2025/04/03 | 16:52:40.000 | extend-hours | 3.34 | 1.34303752 | Quanta Services Inc. | |
| PX | 10.52 | 11.32 | 556,630 | 2025/04/03 | 15:46:54.000 | open | -0.80 | -7.06713781 | P10 Inc. | |
| QBTS | 7.1 | 6.79 | 32,835,568 | 2025/04/03 | 18:23:54.000 | extend-hours | 0.31 | 4.56553756 | D-Wave Quantum Inc. | |
| QS | 4.01 | 3.89 | 11,371,543 | 2025/04/03 | 18:07:35.000 | extend-hours | 0.12 | 3.08483290 | QuantumScape Corporation | |
| QSR | 67.82 | 66.28 | 2,201,574 | 2025/04/03 | 15:47:01.000 | open | 1.54 | 2.32347616 | Restaurant Brands International Inc. | |
| QTWO | 75.66 | 76.99 | 588,316 | 2025/04/03 | 15:46:58.000 | open | -1.33 | -1.72749708 | Q2 Holdings Inc | |
| QXO | 13.5 | 14.18 | 3,255,876 | 2025/04/03 | 17:44:56.000 | extend-hours | -0.68 | -4.79548660 | QXO Inc. | |
| R | 140.11 | 143.99 | 431,387 | 2025/04/03 | 14:59:09.000 | open | -3.88 | -2.69463157 | Ryder System Inc. | |
| RACE | 431.23 | 438 | 608,481 | 2025/04/03 | 18:17:41.000 | extend-hours | -6.77 | -1.54566210 | Ferrari N.V. | |
| RAMP | 25.46 | 25.44 | 294,954 | 2025/04/03 | 14:30:45.000 | open | 0.02 | 0.07861635 | LiveRamp Holdings Inc. Common Stock | |
| RBA | 98.29 | 98.41 | 1,039,461 | 2025/04/03 | 15:47:01.000 | open | -0.12 | -0.12193883 | RB Global Inc. | |
| RBLX | 58.09 | 57.885 | 6,556,987 | 2025/04/03 | 18:18:48.000 | extend-hours | 0.205 | 0.35415047 | Roblox Corporation | |
| RBRK | 57.6 | 59.26 | 2,846,175 | 2025/04/03 | 18:23:52.000 | extend-hours | -1.66 | -2.80121498 | Rubrik Inc. | |
| RC | 4.99 | 4.98 | 2,662,248 | 2025/04/03 | 16:25:45.000 | extend-hours | 0.01 | 0.20080321 | Ready Capital Corporation | |
| RCI | 25.91 | 25.38 | 1,739,140 | 2025/04/03 | 16:31:04.000 | extend-hours | 0.53 | 2.08825847 | Rogers Communications Inc. | |
| RCL | 188.02 | 195.99 | 5,162,596 | 2025/04/03 | 17:35:14.000 | extend-hours | -7.97 | -4.06653401 | Royal Caribbean Group | |
| RCUS | 7.2 | 7.55 | 2,072,823 | 2025/04/03 | 17:02:02.000 | extend-hours | -0.35 | -4.63576159 | Arcus Biosciences Inc. | |
| RDDT | 96.39 | 99.5 | 11,829,303 | 2025/04/03 | 18:15:08.000 | extend-hours | -3.11 | -3.12562814 | Reddit Inc. | |
| RDN | 32.995 | 33.28 | 1,676,232 | 2025/04/03 | 15:47:02.000 | open | -0.285 | -0.85637019 | Radian Group Inc. | |
| RDW | 8.69 | 8.355 | 1,671,952 | 2025/04/03 | 18:13:03.000 | extend-hours | 0.335 | 4.00957510 | Redwire Corporation | |
| RDY | 13.265 | 13.28 | 1,542,591 | 2025/04/03 | 15:27:53.000 | open | -0.015 | -0.11295181 | Dr. Reddy's Laboratories Limited American Depositary Shares | |
| RELX | 51.59 | 51.14 | 440,186 | 2025/04/03 | 14:59:03.000 | open | 0.45 | 0.87993743 | RELX PLC | |
| RERE | 2.89 | 2.85 | 624,713 | 2025/04/03 | 18:15:43.000 | extend-hours | 0.04 | 1.40350877 | ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) | |
| RES | 5.07 | 5.32 | 2,084,026 | 2025/04/03 | 16:21:06.000 | extend-hours | -0.25 | -4.69924812 | RPC Inc. | |
| REVG | 30.3 | 30.57 | 890,147 | 2025/04/03 | 14:59:27.000 | open | -0.27 | -0.88321884 | REV Group Inc. | |
| REXR | 36.05 | 38.42 | 3,818,736 | 2025/04/03 | 16:42:15.000 | extend-hours | -2.37 | -6.16866216 | REXFORD INDUSTRIAL REALTY INC. | |
| REZI | 16.68 | 17.61 | 729,760 | 2025/04/03 | 14:59:11.000 | open | -0.93 | -5.28109029 | Resideo Technologies Inc. Common Stock | |
| RF | 19.6 | 20.82 | 12,986,213 | 2025/04/03 | 18:06:20.000 | extend-hours | -1.22 | -5.85975024 | Regions Financial Corp. | |
| RH | 151.55 | 163.19 | 12,781,683 | 2025/04/03 | 18:21:50.000 | extend-hours | -11.64 | -7.13279000 | RH | |
| RHI | 51.115 | 52.86 | 653,701 | 2025/04/03 | 15:46:55.000 | open | -1.745 | -3.30117291 | Robert Half Inc. | |
| RHP | 85.77 | 90.7 | 1,311,628 | 2025/04/03 | 15:47:05.000 | extend-hours | -4.93 | -5.43550165 | Ryman Hospitality Properties Inc | |
| RIG | 2.75 | 2.88 | 43,116,367 | 2025/04/03 | 18:08:26.000 | extend-hours | -0.13 | -4.51388889 | Transocean LTD. | |
| RIO | 58.57 | 58.59 | 4,256,704 | 2025/04/03 | 18:05:22.000 | extend-hours | -0.02 | -0.03413552 | Rio Tinto plc | |
| RITM | 11.25 | 11.25 | 5,326,998 | 2025/04/03 | 17:27:19.000 | extend-hours | 0.00 | 0 | Rithm Capital Corp. | |
| RITMpB | 25.39 | 25.4 | 48,241 | 2025/04/03 | 13:00:20.000 | open | -0.01 | -0.03937008 | Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| RJF | 130.41 | 134.64 | 2,127,602 | 2025/04/03 | 16:20:01.000 | extend-hours | -4.23 | -3.14171123 | Raymond James Financial Inc. | |
| RKT | 13.97 | 14.075 | 16,595,258 | 2025/04/03 | 18:14:36.000 | extend-hours | -0.105 | -0.74600355 | Rocket Companies Inc. | |
| RL | 197.89 | 208.99 | 3,345,025 | 2025/04/03 | 16:16:22.000 | extend-hours | -11.10 | -5.31125891 | Ralph Lauren Corporation | |
| RLI | 81.205 | 79.94 | 374,973 | 2025/04/03 | 15:46:59.000 | open | 1.265 | 1.58243683 | RLI Corp. | |
| RLJ | 7.11 | 7.72 | 5,307,427 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.61 | -7.90155440 | RLJ Lodging Trust | |
| RLX | 1.83 | 1.83 | 3,840,037 | 2025/04/03 | 17:35:24.000 | extend-hours | 0.00 | 0 | RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share | |
| RMAX | 8.09 | 8.05 | 124,516 | 2025/04/03 | 14:58:58.000 | open | 0.04 | 0.49689441 | RE/MAX HOLDINGS INC. | |
| RMD | 213.1 | 217 | 1,103,969 | 2025/04/03 | 15:46:55.000 | open | -3.9 | -1.79723502 | ResMed Inc. | |
| RMT | 8.095 | 8.2 | 245,237 | 2025/04/03 | 14:58:57.000 | open | -0.105 | -1.28048780 | Royce Micro-Cap Trust Inc | |
| RNG | 24.27 | 24.63 | 1,693,604 | 2025/04/03 | 16:30:11.000 | extend-hours | -0.36 | -1.46163216 | RINGCENTRAL INC. | |
| RNR | 247.23 | 244.61 | 141,941 | 2025/04/03 | 14:59:13.000 | open | 2.62 | 1.07109276 | RenaissanceRe Holdings Ltd. | |
| RNST | 30.925 | 32.09 | 892,963 | 2025/04/03 | 15:47:01.000 | open | -1.165 | -3.63041446 | Renasant Corporation | |
| ROK | 240.915 | 250.43 | 963,497 | 2025/04/03 | 14:59:27.000 | open | -9.515 | -3.79946492 | Rockwell Automation Inc. | |
| ROL | 55.99 | 54.66 | 2,284,605 | 2025/04/03 | 15:46:54.000 | open | 1.33 | 2.43322356 | Rollins Inc. | |
| RPM | 112.72 | 115.17 | 587,034 | 2025/04/03 | 15:47:02.000 | open | -2.45 | -2.12729009 | RPM International Inc. | |
| RQI | 12.43 | 12.38 | 484,967 | 2025/04/03 | 15:47:03.000 | open | 0.05 | 0.40387722 | COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES | |
| RRC | 38.07 | 38.4 | 3,506,172 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.33 | -0.85937500 | Range Resources Corp | |
| RRX | 105.17 | 112.74 | 1,159,071 | 2025/04/03 | 15:22:05.000 | open | -7.57 | -6.71456448 | Regal Rexnord Corporation | |
| RSG | 246.38 | 244.82 | 2,745,176 | 2025/04/03 | 16:40:10.000 | extend-hours | 1.56 | 0.63720284 | Republic Services Inc. | |
| RSI | 10.6084 | 10.71 | 1,642,602 | 2025/04/03 | 16:31:50.000 | extend-hours | -0.1016 | -0.94864613 | Rush Street Interactive Inc. | |
| RSKD | 4.69 | 4.6 | 559,224 | 2025/04/03 | 17:50:51.000 | extend-hours | 0.09 | 1.95652174 | Riskified Ltd. | |
| RTO | 22.88 | 23.27 | 1,262,189 | 2025/04/03 | 14:59:02.000 | open | -0.39 | -1.67597765 | Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) | |
| RTX | 130.23 | 131 | 4,603,301 | 2025/04/03 | 18:08:07.000 | extend-hours | -0.77 | -0.58778626 | RTX Corporation | |
| RVLV | 19.36 | 20.42 | 2,926,843 | 2025/04/03 | 16:08:46.000 | extend-hours | -1.06 | -5.19098923 | Revolve Group Inc. | |
| RVT | 13.8 | 14.02 | 562,688 | 2025/04/03 | 18:20:46.000 | extend-hours | -0.22 | -1.56918688 | Royce Small-Cap Trust Inc. | |
| RVTY | 99.05 | 104.04 | 929,332 | 2025/04/03 | 17:01:46.000 | extend-hours | -4.99 | -4.79623222 | Revvity Inc. | |
| RWT | 5.87 | 5.89 | 1,196,173 | 2025/04/03 | 17:22:50.000 | extend-hours | -0.02 | -0.33955857 | Redwood Trust Inc. | |
| RXO | 15.74 | 18.39 | 3,813,882 | 2025/04/03 | 17:55:54.000 | extend-hours | -2.65 | -14.41000544 | RXO Inc. | |
| RY | 115.12 | 113.76 | 1,132,499 | 2025/04/03 | 14:59:20.000 | open | 1.36 | 1.19549930 | Royal Bank of Canada | |
| RYAM | 5.27 | 5.41 | 347,563 | 2025/04/03 | 14:59:08.000 | open | -0.14 | -2.58780037 | Rayonier Advanced Materials Inc. | |
| RYAN | 76.065 | 73.65 | 835,261 | 2025/04/03 | 15:47:01.000 | open | 2.415 | 3.27902240 | Ryan Specialty Holdings Inc. | |
| RYN | 26.97 | 27.86 | 581,424 | 2025/04/03 | 15:46:59.000 | open | -0.89 | -3.19454415 | Rayonier Inc. | |
| S | 18 | 18 | 7,360,227 | 2025/04/03 | 18:13:28.000 | extend-hours | 0 | 0 | SentinelOne Inc. | |
| SA | 11.15 | 10.55 | 763,978 | 2025/04/03 | 18:08:52.000 | extend-hours | 0.60 | 5.68720379 | Seabridge Gold Inc. | |
| SAFE | 18.01 | 18.1 | 253,551 | 2025/04/03 | 14:59:19.000 | open | -0.09 | -0.49723757 | Safehold Inc. | |
| SAN | 6.56 | 6.63 | 5,037,835 | 2025/04/03 | 18:16:42.000 | extend-hours | -0.07 | -1.05580694 | Banco Santander S.A. | |
| SAND | 7.6436 | 7.17 | 4,804,488 | 2025/04/03 | 16:50:30.000 | extend-hours | 0.4736 | 6.60529986 | Sandstorm Gold Ltd | |
| SAP | 264.435 | 267.66 | 2,047,249 | 2025/04/03 | 15:47:02.000 | open | -3.225 | -1.20488680 | SAP SE | |
| SAR | 25.15 | 24.98 | 104,306 | 2025/04/03 | 18:20:57.000 | extend-hours | 0.17 | 0.68054444 | SARATOGA INVESTMENT CORP. NEW | |
| SARO | 25.76 | 26.48 | 3,006,577 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.72 | -2.71903323 | StandardAero Inc. | |
| SB | 3.68 | 3.66 | 982,283 | 2025/04/03 | 16:48:23.000 | extend-hours | 0.02 | 0.54644809 | Safe Bulkers Inc. | |
| SBH | 8.29 | 8.82 | 1,429,201 | 2025/04/03 | 14:59:19.000 | open | -0.53 | -6.00907029 | Sally Beauty Holdings Inc. | |
| SBS | 18.69 | 18.61 | 1,331,945 | 2025/04/03 | 16:38:07.000 | extend-hours | 0.08 | 0.42987641 | COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S | |
| SBSW | 4.13 | 4.08 | 13,936,392 | 2025/04/03 | 18:11:04.000 | extend-hours | 0.05 | 1.22549020 | Sibanye-Stillwater American Depositary Shares each representing four ordinary shares | |
| SCCO | 86.8 | 89.62 | 1,506,101 | 2025/04/03 | 15:47:04.000 | open | -2.82 | -3.14661906 | Southern Copper Corporation | |
| SCHW | 74.99 | 74.71 | 13,515,496 | 2025/04/03 | 17:46:08.000 | extend-hours | 0.28 | 0.37478249 | The Charles Schwab Corporation | |
| SCI | 81.47 | 81.6 | 1,195,281 | 2025/04/03 | 15:47:01.000 | open | -0.13 | -0.15931373 | Service Corporation International | |
| SCM | 13.6 | 13.57 | 191,423 | 2025/04/03 | 18:20:27.000 | extend-hours | 0.03 | 0.22107590 | STELLUS CAPITAL INVESTMENT CORPORATION | |
| SCS | 10.6 | 11.12 | 1,021,148 | 2025/04/03 | 17:18:42.000 | extend-hours | -0.52 | -4.67625899 | Steelcase Inc. | |
| SD | 10.61 | 10.79 | 236,659 | 2025/04/03 | 14:59:03.000 | open | -0.18 | -1.66821131 | SandRidge Energy Inc. | |
| SDRL | 22.275 | 23.52 | 2,042,347 | 2025/04/03 | 15:47:01.000 | open | -1.245 | -5.29336735 | Seadrill Limited | |
| SE | 119.57 | 124.43 | 15,181,452 | 2025/04/03 | 18:17:33.000 | extend-hours | -4.86 | -3.90581050 | Sea Limited American Depositary Shares each representing one Class A Ordinary Share | |
| SEI | 18.85 | 20.6 | 1,537,769 | 2025/04/03 | 17:14:37.000 | extend-hours | -1.75 | -8.49514563 | Solaris Energy Infrastructure Inc. | |
| SEM | 16.32 | 16.08 | 489,985 | 2025/04/03 | 14:59:18.000 | open | 0.24 | 1.49253731 | SELECT MEDICAL HOLDINGS CORP | |
| SEMR | 8.95 | 8.9 | 428,679 | 2025/04/03 | 15:46:53.000 | open | 0.05 | 0.56179775 | SEMrush Holdings Inc. | |
| SES | 0.5206 | 0.5122 | 8,592,066 | 2025/04/03 | 18:21:55.000 | extend-hours | 0.0084 | 1.63998438 | SES AI Corporation | |
| SF | 88.04 | 89.2 | 825,882 | 2025/04/03 | 14:59:09.000 | open | -1.16 | -1.30044843 | Stifel Financial Corp. | |
| SFL | 7.88 | 8.07 | 2,194,793 | 2025/04/03 | 16:58:09.000 | extend-hours | -0.19 | -2.35439901 | SFL Corporation Ltd. | |
| SG | 22.5 | 24.22 | 6,716,202 | 2025/04/03 | 16:12:50.000 | extend-hours | -1.72 | -7.10156895 | Sweetgreen Inc. | |
| SGHC | 6.13 | 6.37 | 846,125 | 2025/04/03 | 16:50:06.000 | extend-hours | -0.24 | -3.76766091 | Super Group (SGHC) Limited | |
| SHAK | 83.0001 | 88.18 | 2,576,473 | 2025/04/03 | 17:34:38.000 | extend-hours | -5.1799 | -5.87423452 | Shake Shack Inc. | |
| SHEL | 69.72 | 70.65 | 7,319,355 | 2025/04/03 | 18:18:30.000 | extend-hours | -0.93 | -1.31634820 | Shell plc American Depositary Shares (Each represents two Ordinary shares) | |
| SHG | 32.02 | 32.26 | 151,397 | 2025/04/03 | 15:46:54.000 | open | -0.24 | -0.74395536 | Shinhan Financial Group Co Ltd | |
| SHO | 8.63 | 9.1 | 4,065,277 | 2025/04/03 | 16:30:13.000 | extend-hours | -0.47 | -5.16483516 | Sunstone Hotel Investors Inc. | |
| SHOP | 82.81 | 87.325 | 28,905,093 | 2025/04/03 | 18:24:04.000 | extend-hours | -4.515 | -5.17034068 | Shopify Inc. Class A subordinate voting shares | |
| SHW | 339.74 | 345.12 | 2,142,806 | 2025/04/03 | 16:41:44.000 | extend-hours | -5.38 | -1.55887807 | The Sherwin-Williams Company | |
| SID | 1.585 | 1.62 | 1,718,492 | 2025/04/03 | 14:59:14.000 | open | -0.035 | -2.16049383 | Companhia Siderurgica Nacional S.A. (CSN) | |
| SIG | 54.72 | 56.5 | 1,838,020 | 2025/04/03 | 16:03:14.000 | extend-hours | -1.78 | -3.15044248 | Signet Jewelers Limited | |
| SITC | 12.05 | 12.53 | 569,205 | 2025/04/03 | 15:46:58.000 | open | -0.48 | -3.83080607 | SITE Centers Corp. Common Shares | |
| SITE | 114.03 | 117.04 | 703,071 | 2025/04/03 | 15:47:03.000 | open | -3.01 | -2.57177033 | SiteOne Landscape Supply Inc. | |
| SJM | 118.32 | 119 | 1,623,418 | 2025/04/03 | 16:39:58.000 | extend-hours | -0.68 | -0.57142857 | The J.M. Smucker Company | |
| SJW | 54.74 | 53.63 | 412,502 | 2025/04/03 | 17:02:41.000 | extend-hours | 1.11 | 2.06973709 | SJW Group Common Stock | |
| SKE | 9.74 | 9.45 | 289,980 | 2025/04/03 | 16:38:08.000 | extend-hours | 0.29 | 3.06878307 | Skeena Resources Limited | |
| SKLZ | 4.11 | 4.31 | 124,896 | 2025/04/03 | 16:28:56.000 | extend-hours | -0.20 | -4.64037123 | Skillz Inc. | |
| SKM | 21.575 | 21.19 | 512,179 | 2025/04/03 | 15:47:02.000 | open | 0.385 | 1.81689476 | SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.) | |
| SKT | 31.545 | 33.81 | 1,447,268 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.265 | -6.69920142 | Tanger Inc. | |
| SKX | 50.2459 | 52.39 | 10,597,864 | 2025/04/03 | 18:10:09.000 | extend-hours | -2.1441 | -4.09257492 | Skechers U.S.A. Inc. | |
| SKY | 86.26 | 91.14 | 498,651 | 2025/04/03 | 15:46:57.000 | open | -4.88 | -5.35439982 | Skyline Champion Corporation Common Stock | |
| SLB | 39.21 | 39.91 | 40,717,610 | 2025/04/03 | 17:28:45.000 | extend-hours | -0.70 | -1.75394638 | Schlumberger Limited | |
| SLF | 58.41 | 58.01 | 314,386 | 2025/04/03 | 14:59:19.000 | open | 0.40 | 0.68953629 | Sun Life Financial Inc. | |
| SLG | 52.5148 | 56 | 1,117,892 | 2025/04/03 | 15:46:57.000 | open | -3.4852 | -6.22357143 | SL Green Realty Corp. | |
| SLGN | 49.62 | 49.93 | 458,797 | 2025/04/03 | 15:46:53.000 | open | -0.31 | -0.62086922 | Silgan Holdings Inc | |
| SLQT | 3.24 | 3.29 | 1,232,539 | 2025/04/03 | 15:46:53.000 | open | -0.05 | -1.51975684 | SelectQuote Inc. | |
| SM | 25.82 | 28.3 | 4,467,674 | 2025/04/03 | 17:26:53.000 | extend-hours | -2.48 | -8.76325088 | SM Energy Company | |
| SMFG | 14.28 | 13.67 | 2,505,832 | 2025/04/03 | 17:38:36.000 | extend-hours | 0.61 | 4.46232626 | Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) | |
| SMG | 53.33 | 55.26 | 1,179,516 | 2025/04/03 | 15:46:57.000 | open | -1.93 | -3.49258053 | The Scotts Miracle-Gro Company | |
| SMHI | 4.62 | 4.74 | 98,880 | 2025/04/03 | 13:59:17.000 | open | -0.12 | -2.53164557 | SEACOR Marine Holdings Inc. Common Stock | |
| SMR | 14.0549 | 13.81 | 6,265,981 | 2025/04/03 | 18:19:23.000 | extend-hours | 0.2449 | 1.77335264 | NuScale Power Corporation | |
| SMRT | 1.08 | 1.08 | 785,850 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.00 | 0 | SmartRent Inc. | |
| SMWB | 7.57 | 7.86 | 351,491 | 2025/04/03 | 15:47:00.000 | open | -0.29 | -3.68956743 | Similarweb Ltd. | |
| SN | 69.25 | 77.065 | 8,116,024 | 2025/04/03 | 17:17:34.000 | extend-hours | -7.815 | -10.14079024 | SharkNinja Inc. | |
| SNA | 328.075 | 331.44 | 336,585 | 2025/04/03 | 15:27:52.000 | open | -3.365 | -1.01526671 | Snap-on Incorporated | |
| SNAP | 8 | 8.42 | 50,725,906 | 2025/04/03 | 18:23:37.000 | extend-hours | -0.42 | -4.98812352 | Snap Inc. | |
| SNDR | 21.679 | 22.72 | 537,790 | 2025/04/03 | 15:47:01.000 | open | -1.041 | -4.58186620 | Schneider National Inc. | |
| SNN | 27.99 | 28.57 | 1,293,043 | 2025/04/03 | 15:22:05.000 | open | -0.58 | -2.03010151 | Smith & Nephew plc | |
| SNOW | 139.75 | 144.7 | 7,958,975 | 2025/04/03 | 18:19:15.000 | extend-hours | -4.95 | -3.42087077 | Snowflake Inc. | |
| SNV | 41.7499 | 43.4 | 3,211,413 | 2025/04/03 | 18:15:24.000 | extend-hours | -1.6501 | -3.80207373 | Synovus Financial Corp. | |
| SNX | 100.06 | 100.39 | 1,475,450 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.33 | -0.32871800 | TD SYNNEX Corporation | |
| SO | 92.56 | 92.73 | 6,390,040 | 2025/04/03 | 16:12:23.000 | extend-hours | -0.17 | -0.18332794 | The Southern Company | |
| SOBO | 25.37 | 25.67 | 626,841 | 2025/04/03 | 14:59:25.000 | open | -0.30 | -1.16867939 | South Bow Corporation | |
| SOC | 22.21 | 24.22 | 2,015,367 | 2025/04/03 | 18:17:09.000 | extend-hours | -2.01 | -8.29892651 | Sable Offshore Corp. | |
| SOJD | 20.65 | 20.36 | 219,038 | 2025/04/03 | 15:22:05.000 | open | 0.29 | 1.42436149 | The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 | |
| SOL | 1.55 | 1.6 | 226,465 | 2025/04/03 | 17:03:31.000 | extend-hours | -0.05 | -3.12500 | Emeren Group Ltd American Depositary Shares each representing 10 shares | |
| SOLV | 70.21 | 74.73 | 3,104,995 | 2025/04/03 | 16:50:41.000 | extend-hours | -4.52 | -6.04844105 | Solventum Corporation | |
| SON | 46.13 | 47.14 | 459,051 | 2025/04/03 | 14:59:16.000 | open | -1.01 | -2.14255409 | Sonoco Products Company | |
| SONY | 23.3099 | 23.51 | 6,466,198 | 2025/04/03 | 16:34:41.000 | extend-hours | -0.2001 | -0.85112718 | Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) | |
| SPB | 66.82 | 70.37 | 280,232 | 2025/04/03 | 15:27:52.000 | open | -3.55 | -5.04476339 | Spectrum Brands Holdings Inc. | |
| SPCE | 2.7815 | 2.79 | 2,110,900 | 2025/04/03 | 18:17:23.000 | extend-hours | -0.0085 | -0.30465950 | Virgin Galactic Holdings Inc. | |
| SPG | 153.13 | 163.74 | 3,769,578 | 2025/04/03 | 18:21:15.000 | extend-hours | -10.61 | -6.47978503 | Simon Property Group Inc. | |
| SPGI | 489.38 | 498.125 | 1,516,302 | 2025/04/03 | 16:12:23.000 | extend-hours | -8.745 | -1.75558344 | S&P Global Inc. | |
| SPHR | 30.3399 | 31.47 | 1,249,634 | 2025/04/03 | 16:21:27.000 | extend-hours | -1.1301 | -3.59103908 | Sphere Entertainment Co. | |
| SPIR | 7.61 | 7.5 | 385,869 | 2025/04/03 | 15:47:04.000 | open | 0.11 | 1.46666667 | Spire Global Inc. | |
| SPNT | 17.56 | 17.23 | 1,620,246 | 2025/04/03 | 16:06:52.000 | extend-hours | 0.33 | 1.91526407 | SiriusPoint Ltd. | |
| SPOT | 552.9347 | 544.69 | 2,823,767 | 2025/04/03 | 16:24:23.000 | extend-hours | 8.2447 | 1.51364997 | Spotify Technology S.A. | |
| SPR | 32.4008 | 33.47 | 1,996,859 | 2025/04/03 | 14:59:10.000 | open | -1.0692 | -3.19450254 | Spirit Aerosystems Holdings Inc. | |
| SPRU | 2.13 | 2.06 | 1,039,947 | 2025/04/03 | 16:10:47.000 | extend-hours | 0.07 | 3.39805825 | Spruce Power Holding Corporation | |
| SPXC | 126.745 | 126.15 | 341,254 | 2025/04/03 | 15:46:56.000 | open | 0.595 | 0.47166072 | SPX Technologies Inc. | |
| SQM | 39.32 | 39.775 | 953,610 | 2025/04/03 | 15:46:58.000 | open | -0.455 | -1.14393463 | Sociedad Quimica y Minera de Chile SA | |
| SRE | 70.73 | 72.16 | 6,676,649 | 2025/04/03 | 16:12:23.000 | extend-hours | -1.43 | -1.98170732 | Sempra | |
| SRFM | 2.445 | 2.34 | 203,165 | 2025/04/03 | 14:30:48.000 | open | 0.105 | 4.48717949 | Surf Air Mobility Inc. | |
| SSB | 84.8 | 90 | 1,000,758 | 2025/04/03 | 16:32:45.000 | extend-hours | -5.2 | -5.77777778 | SouthState Corporation | |
| SSL | 3.66 | 3.68 | 3,659,313 | 2025/04/03 | 16:40:40.000 | extend-hours | -0.02 | -0.54347826 | Sasol Limited | |
| SSTK | 16.2008 | 17.17 | 505,423 | 2025/04/03 | 15:46:56.000 | open | -0.9692 | -5.64472918 | SHUTTERSTOCK INC. | |
| ST | 20.27 | 22.98 | 2,935,841 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.71 | -11.79286336 | Sensata Technologies Holding plc | |
| STAG | 34.305 | 35.81 | 2,064,559 | 2025/04/03 | 15:47:02.000 | open | -1.505 | -4.20273667 | STAG INDUSTRIAL INC. | |
| STE | 222.62 | 226.36 | 221,233 | 2025/04/03 | 14:30:49.000 | open | -3.74 | -1.65223538 | STERIS plc | |
| STEM | 0.3261 | 0.32 | 2,540,833 | 2025/04/03 | 18:19:03.000 | extend-hours | 0.0061 | 1.9062500 | Stem Inc. | |
| STEW | 16.82 | 17 | 535,949 | 2025/04/03 | 14:59:03.000 | open | -0.18 | -1.05882353 | SRH Total Return Fund Inc. | |
| STLA | 10.2299 | 10.93 | 31,979,164 | 2025/04/03 | 18:14:38.000 | extend-hours | -0.7001 | -6.40530650 | Stellantis N.V. | |
| STM | 19.68 | 21.12 | 12,352,808 | 2025/04/03 | 18:22:05.000 | extend-hours | -1.44 | -6.81818182 | STMicroelectronics N.V. | |
| STNG | 34.5 | 36.12 | 919,671 | 2025/04/03 | 15:46:58.000 | open | -1.62 | -4.48504983 | Scorpio Tankers Inc. | |
| STR | 18.45 | 19.1 | 468,997 | 2025/04/03 | 15:46:57.000 | open | -0.65 | -3.40314136 | Sitio Royalties Corp. | |
| STRV | 34.45 | 35.29 | 183,288 | 2025/04/03 | 18:07:39.000 | extend-hours | -0.84 | -2.38027770 | Strive 500 ETF | |
| STT | 82.83 | 85.59 | 3,014,459 | 2025/04/03 | 16:03:14.000 | extend-hours | -2.76 | -3.22467578 | State Street Corporation | |
| STVN | 20.53 | 21 | 690,927 | 2025/04/03 | 15:46:54.000 | open | -0.47 | -2.23809524 | Stevanato Group S.p.A. | |
| STWD | 19.21 | 19.39 | 4,141,022 | 2025/04/03 | 16:38:31.000 | extend-hours | -0.18 | -0.92831356 | STARWOOD PROPERTY TRUST INC. | |
| STZ | 181.2 | 182.64 | 2,639,295 | 2025/04/03 | 16:48:00.000 | extend-hours | -1.44 | -0.78843627 | Constellation Brands Inc. | |
| SU | 36.81 | 37.78 | 5,465,660 | 2025/04/03 | 17:34:17.000 | extend-hours | -0.97 | -2.56749603 | Suncor Energy Inc. | |
| SUI | 130.175 | 128.24 | 557,649 | 2025/04/03 | 15:46:57.000 | open | 1.935 | 1.50888958 | Sun Communities Inc | |
| SUN | 57.31 | 58.08 | 366,378 | 2025/04/03 | 18:17:28.000 | extend-hours | -0.77 | -1.32575758 | SUNOCO L.P. | |
| SUP | 2.03 | 2 | 75,238 | 2025/04/03 | 15:27:52.000 | open | 0.03 | 1.500 | Superior Industries International Inc. | |
| SUPV | 12.55 | 12.5 | 641,462 | 2025/04/03 | 14:59:06.000 | open | 0.05 | 0.400 | Grupo Supervielle S.A. | |
| SUZ | 9.105 | 9.25 | 2,228,545 | 2025/04/03 | 15:47:02.000 | open | -0.145 | -1.56756757 | Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) | |
| SVV | 6.815 | 7.02 | 568,485 | 2025/04/03 | 14:59:24.000 | open | -0.205 | -2.92022792 | Savers Value Village Inc. | |
| SW | 42.71 | 44.2 | 6,126,957 | 2025/04/03 | 16:40:31.000 | extend-hours | -1.49 | -3.37104072 | Smurfit Westrock plc | |
| SWI | 18.39 | 18.42 | 3,881,548 | 2025/04/03 | 16:22:01.000 | extend-hours | -0.03 | -0.16286645 | SolarWinds Corporation Common Stock | |
| SWK | 65.25 | 71.2 | 6,032,441 | 2025/04/03 | 17:50:18.000 | extend-hours | -5.95 | -8.35674157 | Stanley Black & Decker Inc. | |
| SWX | 72 | 72.21 | 492,424 | 2025/04/03 | 16:44:41.000 | extend-hours | -0.21 | -0.29081845 | Southwest Gas Holdings Inc. | |
| SYF | 46.44 | 50.78 | 11,257,429 | 2025/04/03 | 16:26:15.000 | extend-hours | -4.34 | -8.54667192 | SYNCHRONY FINANCIAL | |
| SYK | 368.15 | 367.97 | 3,305,344 | 2025/04/03 | 16:12:23.000 | extend-hours | 0.18 | 0.04891703 | Stryker Corporation | |
| SYY | 75.41 | 75.47 | 5,029,403 | 2025/04/03 | 16:37:40.000 | extend-hours | -0.06 | -0.07950179 | Sysco Corporation | |
| T | 28.53 | 28.54 | 48,969,079 | 2025/04/03 | 18:22:02.000 | extend-hours | -0.01 | -0.03503854 | AT&T Inc. | |
| TAC | 9.19 | 9.35 | 715,040 | 2025/04/03 | 15:47:01.000 | open | -0.16 | -1.71122995 | TransAlta Corporation | |
| TAK | 15.02 | 15.28 | 4,306,543 | 2025/04/03 | 16:08:10.000 | extend-hours | -0.26 | -1.70157068 | Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) | |
| TAL | 13.37 | 13.2 | 5,176,913 | 2025/04/03 | 17:43:01.000 | extend-hours | 0.17 | 1.28787879 | TAL Education Group | |
| TALO | 8.45 | 8.95 | 2,772,314 | 2025/04/03 | 17:20:43.000 | extend-hours | -0.50 | -5.58659218 | Talos Energy Inc. Common Stock | |
| TAP | 62.55 | 61.92 | 4,413,136 | 2025/04/03 | 17:51:56.000 | extend-hours | 0.63 | 1.01744186 | Molson Coors Beverage Company Class B | |
| TBBB | 28.07 | 26.62 | 568,159 | 2025/04/03 | 14:59:23.000 | open | 1.45 | 5.44703231 | BBB Foods Inc. | |
| TD | 58.825 | 59.69 | 1,747,465 | 2025/04/03 | 15:46:58.000 | open | -0.865 | -1.44915396 | Toronto Dominion Bank | |
| TDC | 21.44 | 22.14 | 928,580 | 2025/04/03 | 15:46:52.000 | open | -0.70 | -3.16169828 | TERADATA CORPORATION | |
| TDOC | 7.52 | 7.28 | 6,515,234 | 2025/04/03 | 17:42:46.000 | extend-hours | 0.24 | 3.29670330 | Teladoc Health Inc. | |
| TDS | 38.405 | 37.84 | 646,069 | 2025/04/03 | 14:59:29.000 | open | 0.565 | 1.49312896 | Telephone and Data Systems Inc. | |
| TDW | 37.77 | 40 | 2,128,328 | 2025/04/03 | 17:16:19.000 | extend-hours | -2.23 | -5.57500 | Tidewater Inc. | |
| TECK | 34.2 | 35.36 | 6,735,368 | 2025/04/03 | 17:20:45.000 | extend-hours | -1.16 | -3.28054299 | Teck Resources Limited | |
| TEF | 4.88 | 4.85 | 1,254,436 | 2025/04/03 | 17:58:27.000 | extend-hours | 0.03 | 0.61855670 | Telefonica S.A. | |
| TEL | 130.56 | 136.95 | 1,949,762 | 2025/04/03 | 15:46:56.000 | open | -6.39 | -4.66593647 | TE Connectivity plc | |
| TEN | 16.18 | 16.59 | 315,318 | 2025/04/03 | 16:38:07.000 | extend-hours | -0.41 | -2.47136829 | Tsakos Energy Navigation Ltd. | |
| TEVA | 14.83 | 14.97 | 8,174,079 | 2025/04/03 | 17:15:40.000 | extend-hours | -0.14 | -0.93520374 | Teva Pharmaceutical Industries Limited American Depositary Shares | |
| TEX | 35.615 | 37.99 | 1,163,767 | 2025/04/03 | 15:46:53.000 | open | -2.375 | -6.25164517 | Terex Corporation | |
| TFC | 37 | 39.29 | 17,868,688 | 2025/04/03 | 18:17:54.000 | extend-hours | -2.29 | -5.82845508 | Truist Financial Corporation | |
| TFII | 75.85 | 78.05 | 823,108 | 2025/04/03 | 16:39:58.000 | extend-hours | -2.20 | -2.81870596 | TFI International Inc. | |
| TFPM | 19.765 | 18.78 | 386,734 | 2025/04/03 | 15:46:53.000 | open | 0.985 | 5.24494143 | Triple Flag Precious Metals Corp. | |
| TFX | 138.43 | 139.86 | 850,156 | 2025/04/03 | 15:46:55.000 | open | -1.43 | -1.02245102 | Teleflex Incorporated | |
| TG | 7.5 | 7.36 | 131,222 | 2025/04/03 | 16:12:23.000 | extend-hours | 0.14 | 1.90217391 | Tredegar Corporation | |
| TGI | 25.37 | 25.38 | 1,989,969 | 2025/04/03 | 15:47:00.000 | open | -0.01 | -0.03940110 | Triumph Group Inc. | |
| TGNA | 17.14 | 18.27 | 2,397,589 | 2025/04/03 | 15:46:56.000 | open | -1.13 | -6.18500274 | TEGNA Inc. | |
| TGT | 94.25 | 97.75 | 19,009,766 | 2025/04/03 | 18:23:49.000 | extend-hours | -3.50 | -3.58056266 | Target Corporation | |
| THC | 132.98 | 134 | 1,335,328 | 2025/04/03 | 18:20:07.000 | extend-hours | -1.02 | -0.76119403 | Tenet Healthcare Corporation New | |
| THO | 71.2 | 75.52 | 895,986 | 2025/04/03 | 15:46:57.000 | open | -4.32 | -5.72033898 | Thor Industries Inc. | |
| THQ | 20.255 | 19.94 | 97,706 | 2025/04/03 | 13:01:01.000 | open | 0.315 | 1.57973922 | abrdn Healthcare Opportunities Fund | |
| THS | 26.32 | 26.25 | 311,155 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.07 | 0.26666667 | Treehouse Foods Inc. | |
| TIMB | 16.51 | 16.3 | 640,674 | 2025/04/03 | 16:37:39.000 | extend-hours | 0.21 | 1.28834356 | TIM S.A. American Depositary Shares (Each representing 5 Common Shares) | |
| TJX | 125 | 123.79 | 11,384,913 | 2025/04/03 | 17:12:17.000 | extend-hours | 1.21 | 0.97746183 | TJX Companies Inc. (The) | |
| TK | 6.25 | 6.42 | 572,403 | 2025/04/03 | 15:46:55.000 | open | -0.17 | -2.64797508 | Teekay Corporation Ltd. | |
| TKO | 152 | 154 | 1,526,911 | 2025/04/03 | 17:20:23.000 | extend-hours | -2 | -1.29870130 | TKO Group Holdings Inc. | |
| TKR | 63.325 | 66.39 | 1,301,038 | 2025/04/03 | 15:47:04.000 | open | -3.065 | -4.61665914 | The Timken Company | |
| TLK | 14.775 | 14.72 | 583,568 | 2025/04/03 | 15:47:03.000 | open | 0.055 | 0.37364130 | PT Telekomunikasi Indonesia | |
| TM | 170 | 170.49 | 613,345 | 2025/04/03 | 17:11:42.000 | extend-hours | -0.49 | -0.28740689 | Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) | |
| TME | 14.3 | 14.11 | 5,810,908 | 2025/04/03 | 18:10:41.000 | extend-hours | 0.19 | 1.34656272 | Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares | |
| TMHC | 57.88 | 58.49 | 563,623 | 2025/04/03 | 14:59:07.000 | open | -0.61 | -1.04291332 | Taylor Morrison Home Corporation Common Stock | |
| TMO | 470.03 | 481.89 | 2,812,153 | 2025/04/03 | 16:39:58.000 | extend-hours | -11.86 | -2.46114258 | Thermo Fisher Scientific Inc. | |
| TNET | 77.19 | 76.71 | 323,796 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.48 | 0.62573328 | TRINET GROUP INC. | |
| TNK | 36.91 | 37.02 | 720,676 | 2025/04/03 | 15:22:08.000 | open | -0.11 | -0.29713668 | Teekay Tankers Ltd. | |
| TNL | 42.54 | 45.32 | 767,087 | 2025/04/03 | 15:46:56.000 | open | -2.78 | -6.13415711 | Travel + Leisure Co. | |
| TOL | 98.37 | 101.44 | 2,218,980 | 2025/04/03 | 18:12:19.000 | extend-hours | -3.07 | -3.02641956 | Toll Brothers Inc. | |
| TOST | 32.4 | 32.98 | 10,216,764 | 2025/04/03 | 16:39:18.000 | extend-hours | -0.58 | -1.75864160 | Toast Inc. | |
| TPB | 58.335 | 57.28 | 119,955 | 2025/04/03 | 13:59:39.000 | open | 1.055 | 1.84182961 | Turning Point Brands Inc. | |
| TPC | 21.38 | 19.11 | 379,648 | 2025/04/03 | 15:46:52.000 | open | 2.27 | 11.87859759 | Tutor Perini Corporation | |
| TPH | 30.62 | 31.24 | 727,481 | 2025/04/03 | 15:47:00.000 | open | -0.62 | -1.98463508 | Tri Pointe Homes Inc. | |
| TPR | 64.785 | 67.725 | 10,283,800 | 2025/04/03 | 15:47:06.000 | extend-hours | -2.940 | -4.34108527 | Tapestry Inc. Common Stock | |
| TREX | 55.58 | 57.22 | 1,817,009 | 2025/04/03 | 15:47:01.000 | open | -1.64 | -2.86613072 | Trex Company Inc. | |
| TRGP | 179.49 | 192.74 | 4,023,280 | 2025/04/03 | 17:05:52.000 | extend-hours | -13.25 | -6.87454602 | Targa Resources Corp. | |
| TRI | 176.52 | 173.45 | 487,186 | 2025/04/03 | 15:22:09.000 | open | 3.07 | 1.76996253 | Thomson Reuters Corporation | |
| TRN | 26.7 | 27.42 | 299,485 | 2025/04/03 | 14:30:46.000 | open | -0.72 | -2.62582057 | Trinity Industries Inc. | |
| TRNO | 57.82 | 62.46 | 1,544,813 | 2025/04/03 | 17:23:38.000 | extend-hours | -4.64 | -7.42875440 | Terreno Realty Corporation | |
| TROX | 6.04 | 6.7 | 2,654,285 | 2025/04/03 | 17:33:55.000 | extend-hours | -0.66 | -9.85074627 | TRONOX LIMITED CL A ORDINARY SHARES | |
| TRP | 48.64 | 48.25 | 2,681,081 | 2025/04/03 | 15:47:00.000 | open | 0.39 | 0.80829016 | TC Energy Corporation | |
| TRTX | 8.25 | 7.95 | 879,601 | 2025/04/03 | 17:40:18.000 | extend-hours | 0.30 | 3.77358491 | TPG RE Finance Trust Inc. Common Stock | |
| TRU | 75.69 | 81.16 | 3,082,746 | 2025/04/03 | 15:47:06.000 | extend-hours | -5.47 | -6.73977329 | TransUnion | |
| TRV | 262.29 | 262.57 | 1,518,319 | 2025/04/03 | 17:04:51.000 | extend-hours | -0.28 | -0.10663823 | The Travelers Companies Inc. | |
| TS | 35.97 | 36.88 | 2,720,536 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.91 | -2.46746204 | Tenaris S. A. | |
| TSE | 3.69 | 3.7 | 347,878 | 2025/04/03 | 14:59:28.000 | open | -0.01 | -0.27027027 | Trinseo PLC | |
| TSLX | 21.93 | 21.85 | 331,010 | 2025/04/03 | 14:59:10.000 | open | 0.08 | 0.36613272 | Sixth Street Specialty Lending Inc. | |
| TSM | 157.51 | 160.06 | 28,315,960 | 2025/04/03 | 18:22:14.000 | extend-hours | -2.55 | -1.59315257 | Taiwan Semiconductor Manufacturing Company Ltd. | |
| TSN | 63.3 | 63.37 | 2,595,502 | 2025/04/03 | 18:09:02.000 | extend-hours | -0.07 | -0.11046236 | Tyson Foods Inc. | |
| TT | 331.04 | 333.07 | 1,562,277 | 2025/04/03 | 16:03:14.000 | extend-hours | -2.03 | -0.60948149 | Trane Technologies plc | |
| TTC | 68.76 | 71.25 | 549,799 | 2025/04/03 | 14:59:09.000 | open | -2.49 | -3.49473684 | Toro Company (The) | |
| TTE | 61.915 | 62.79 | 2,009,752 | 2025/04/03 | 15:47:05.000 | extend-hours | -0.875 | -1.39353400 | TotalEnergies SE | |
| TTI | 3.17 | 3.25 | 1,024,101 | 2025/04/03 | 17:29:13.000 | extend-hours | -0.08 | -2.46153846 | TETRA Technologies Inc. | |
| TU | 14.54 | 14.2 | 4,061,837 | 2025/04/03 | 17:11:08.000 | extend-hours | 0.34 | 2.39436620 | Telus Corporation | |
| TUYA | 2.76 | 2.84 | 2,312,614 | 2025/04/03 | 17:38:26.000 | extend-hours | -0.08 | -2.81690141 | Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share | |
| TV | 1.735 | 1.74 | 1,681,866 | 2025/04/03 | 14:31:14.000 | open | -0.005 | -0.28735632 | Grupo Televisa S.A. | |
| TVC | 23.69 | 23.39 | 10,730 | 2025/04/03 | 13:00:20.000 | open | 0.30 | 1.28259940 | Tennessee Valley Authority Power Bonds 1998 Series D due June 1 2028 | |
| TWI | 6.96 | 7.73 | 1,431,180 | 2025/04/03 | 16:11:36.000 | extend-hours | -0.77 | -9.96119017 | Titan International Inc.(Delaware) | |
| TWLO | 89.5 | 95.28 | 4,846,940 | 2025/04/03 | 18:04:45.000 | extend-hours | -5.78 | -6.06633081 | Twilio Inc. | |
| TWO | 12.91 | 12.93 | 2,682,718 | 2025/04/03 | 18:17:36.000 | extend-hours | -0.02 | -0.15467904 | Two Harbors Investment Corp. | |
| TXNM | 54.04 | 53.47 | 771,461 | 2025/04/03 | 15:47:01.000 | open | 0.57 | 1.06601833 | TXNM Energy Inc. | |
| TXT | 65.8 | 70.29 | 1,977,188 | 2025/04/03 | 18:17:21.000 | extend-hours | -4.49 | -6.38782188 | Textron Inc. | |
| U | 18.19 | 19.26 | 12,614,302 | 2025/04/03 | 18:21:26.000 | extend-hours | -1.07 | -5.55555556 | Unity Software Inc. | |
| UA | 5.1948 | 5.77 | 15,219,051 | 2025/04/03 | 17:27:27.000 | extend-hours | -0.5752 | -9.96880416 | Under Armour Inc. Class C Common Stock $0.0003 1/3 par value | |
| UAA | 5.3899 | 5.95 | 35,635,564 | 2025/04/03 | 18:24:00.000 | extend-hours | -0.5601 | -9.41344538 | Under Armour Inc. | |
| UBER | 69.6983 | 71.72 | 23,262,426 | 2025/04/03 | 18:22:35.000 | extend-hours | -2.0217 | -2.81887897 | Uber Technologies Inc. | |
| UBS | 28.18 | 28.83 | 4,068,201 | 2025/04/03 | 16:06:31.000 | extend-hours | -0.65 | -2.25459591 | UBS Group AG | |
| UCB | 25.29 | 26.47 | 603,497 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.18 | -4.45787684 | United Community Banks Inc. | |
| UDR | 43.69 | 44.93 | 2,804,620 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.24 | -2.75984865 | UDR Inc. | |
| UE | 18.115 | 18.65 | 451,100 | 2025/04/03 | 14:59:12.000 | open | -0.535 | -2.86863271 | UBRAN EDGE PROPERTIES | |
| UGI | 32.73 | 33.46 | 2,132,993 | 2025/04/03 | 18:10:19.000 | extend-hours | -0.73 | -2.18170950 | UGI Corporation | |
| UGP | 3.19 | 3.19 | 1,951,893 | 2025/04/03 | 18:22:32.000 | extend-hours | 0.00 | 0 | Ultrapar Participacoes S.A. | |
| UHAL.B | 57.895 | 59.09 | 186,429 | 2025/04/03 | 15:47:06.000 | extend-hours | -1.195 | -2.02233881 | U-Haul Holding Company | |
| UHS | 188.73 | 186.72 | 884,171 | 2025/04/03 | 16:12:23.000 | extend-hours | 2.01 | 1.07647815 | Universal Health Services Inc. Class B | |
| UI | 291 | 304.46 | 147,624 | 2025/04/03 | 17:11:29.000 | extend-hours | -13.46 | -4.42094200 | Ubiquiti Inc. Common Stock | |
| UIS | 4.19 | 4.25 | 351,136 | 2025/04/03 | 15:22:06.000 | open | -0.06 | -1.41176471 | Unisys Corporation | |
| UL | 62.45 | 62.35 | 6,599,087 | 2025/04/03 | 18:06:18.000 | extend-hours | 0.10 | 0.16038492 | Unilever plc | |
| ULS | 57.29 | 55.34 | 667,963 | 2025/04/03 | 15:46:58.000 | open | 1.95 | 3.52367185 | UL Solutions Inc. | |
| UMC | 6.44 | 6.56 | 16,385,777 | 2025/04/03 | 18:22:05.000 | extend-hours | -0.12 | -1.82926829 | United Microelectronic Corp. | |
| UMH | 18.92 | 18.63 | 342,174 | 2025/04/03 | 15:47:01.000 | open | 0.29 | 1.55662909 | UMH Properties Inc. | |
| UNF | 172.63 | 171.83 | 268,207 | 2025/04/03 | 15:46:59.000 | open | 0.80 | 0.46557644 | Unifirst Corp | |
| UNFI | 26.095 | 26.88 | 338,406 | 2025/04/03 | 15:47:01.000 | open | -0.785 | -2.92038690 | United Natural Foods Inc | |
| UNH | 538.17 | 529.99 | 6,454,022 | 2025/04/03 | 16:59:57.000 | extend-hours | 8.18 | 1.54342535 | UNITEDHEALTH GROUP INCORPORATED (Delaware) | |
| UNM | 79.01 | 79.27 | 3,549,267 | 2025/04/03 | 16:54:31.000 | extend-hours | -0.26 | -0.32799294 | Unum Group | |
| UNP | 223.97 | 231.35 | 5,754,471 | 2025/04/03 | 17:13:45.000 | extend-hours | -7.38 | -3.18997190 | Union Pacific Corp. | |
| UP | 0.853686 | 0.9154 | 1,230,891 | 2025/04/03 | 17:16:28.000 | extend-hours | -0.061714 | -6.74175224 | Wheels Up Experience Inc. | |
| UPS | 100.92 | 106.74 | 10,050,918 | 2025/04/03 | 18:23:18.000 | extend-hours | -5.82 | -5.45250141 | United Parcel Service Inc. Class B | |
| URI | 591.17 | 604.17 | 759,505 | 2025/04/03 | 16:03:14.000 | extend-hours | -13.00 | -2.15171227 | United Rentals Inc. | |
| USA | 6.4585 | 6.41 | 1,230,971 | 2025/04/03 | 17:27:09.000 | extend-hours | 0.0485 | 0.75663027 | Liberty All-Star Equity Fund | |
| USB | 40.0663 | 41.145 | 16,692,291 | 2025/04/03 | 18:13:28.000 | extend-hours | -1.0787 | -2.62170373 | U.S. Bancorp | |
| USFD | 65.02 | 64.61 | 3,320,344 | 2025/04/03 | 16:07:10.000 | extend-hours | 0.41 | 0.63457669 | US Foods Holding Corp. | |
| UTF | 25.86 | 25.51 | 299,899 | 2025/04/03 | 17:59:59.000 | extend-hours | 0.35 | 1.37201098 | Cohen & Steers Infrastructure Fund Inc. | |
| UTI | 26.0912 | 25.19 | 420,872 | 2025/04/03 | 15:22:12.000 | open | 0.9012 | 3.57761016 | Universal Technical Institute Inc. | |
| UTZ | 14.335 | 14.02 | 1,205,981 | 2025/04/03 | 15:47:04.000 | open | 0.315 | 2.24679030 | Utz Brands Inc. | |
| UWMC | 5.59 | 5.68 | 6,124,571 | 2025/04/03 | 17:48:05.000 | extend-hours | -0.09 | -1.58450704 | UWM Holdings Corporation | |
| V | 338.51 | 333.9 | 8,788,226 | 2025/04/03 | 18:24:10.000 | extend-hours | 4.61 | 1.38065289 | VISA Inc. | |
| VAC | 57.12 | 61.88 | 576,887 | 2025/04/03 | 14:59:16.000 | open | -4.76 | -7.69230769 | MARRIOTT VACATIONS WORLDWIDE CORPORATION | |
| VAL | 34.27 | 37 | 3,010,101 | 2025/04/03 | 16:30:16.000 | extend-hours | -2.73 | -7.37837838 | Valaris Limited | |
| VALE | 9.72 | 9.98 | 52,874,880 | 2025/04/03 | 18:14:13.000 | extend-hours | -0.26 | -2.60521042 | VALE S.A. | |
| VCV | 10.9 | 10.66 | 316,826 | 2025/04/03 | 15:47:06.000 | extend-hours | 0.24 | 2.25140713 | INVESCO CALIFORNIA VALUE MUNI INCOME TRUST | |
| VEEV | 221.49 | 220.03 | 1,648,362 | 2025/04/03 | 16:39:58.000 | extend-hours | 1.46 | 0.66354588 | Veeva Systems Inc. | |
| VET | 7.48 | 7.66 | 1,520,677 | 2025/04/03 | 17:58:31.000 | extend-hours | -0.18 | -2.34986945 | VERMILION ENERGY INC. | |
| VFC | 11.78 | 14.5 | 34,025,927 | 2025/04/03 | 18:13:27.000 | extend-hours | -2.72 | -18.75862069 | V.F. Corporation | |
| VG | 9.1423 | 9.5 | 8,591,192 | 2025/04/03 | 17:24:05.000 | extend-hours | -0.3577 | -3.76526316 | Venture Global Inc. | |
| VICI | 31.56 | 32.19 | 10,230,534 | 2025/04/03 | 18:17:50.000 | extend-hours | -0.63 | -1.95712954 | VICI Properties Inc. Common Stock | |
| VIK | 38.3 | 38.71 | 5,038,299 | 2025/04/03 | 18:23:29.000 | extend-hours | -0.41 | -1.05915784 | Viking Holdings Ltd | |
| VIPS | 14.96 | 15.05 | 4,043,854 | 2025/04/03 | 16:03:28.000 | extend-hours | -0.09 | -0.59800664 | Vipshop Holdings Limited | |
| VIST | 43.46 | 45.05 | 1,128,565 | 2025/04/03 | 18:18:45.000 | extend-hours | -1.59 | -3.52941176 | Vista Energy S.A.B. de C.V. | |
| VIV | 9.25 | 9.2 | 1,025,648 | 2025/04/03 | 17:32:02.000 | extend-hours | 0.05 | 0.54347826 | Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) | |
| VLN | 2.03 | 2 | 272,504 | 2025/04/03 | 14:58:55.000 | open | 0.03 | 1.500 | Valens Semiconductor Ltd. | |
| VLO | 114.495 | 126.41 | 9,512,946 | 2025/04/03 | 18:23:29.000 | extend-hours | -11.915 | -9.42567835 | Valero Energy Corporation | |
| VLRS | 5.275 | 5.23 | 1,408,567 | 2025/04/03 | 15:47:04.000 | open | 0.045 | 0.86042065 | CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. | |
| VLTO | 93.9 | 97.15 | 1,613,993 | 2025/04/03 | 16:39:58.000 | extend-hours | -3.25 | -3.34534225 | Veralto Corporation | |
| VMC | 235.25 | 228.5 | 1,339,260 | 2025/04/03 | 15:27:51.000 | open | 6.75 | 2.95404814 | Vulcan Materials Company(Holding Company) | |
| VNO | 34 | 36.68 | 2,605,192 | 2025/04/03 | 18:16:06.000 | extend-hours | -2.68 | -7.30643402 | Vornado Realty Trust | |
| VNT | 30.8 | 32.05 | 712,925 | 2025/04/03 | 14:59:26.000 | open | -1.25 | -3.90015601 | Vontier Corporation | |
| VOYA | 63.76 | 65.79 | 712,089 | 2025/04/03 | 14:31:12.000 | open | -2.03 | -3.08557532 | VOYA FINANCIAL INC. | |
| VPG | 21.6 | 26.82 | 541,272 | 2025/04/03 | 18:00:54.000 | extend-hours | -5.22 | -19.46308725 | Vishay Precision Group Inc. | |
| VRE | 16.6 | 16.9 | 361,271 | 2025/04/03 | 15:46:56.000 | open | -0.3 | -1.77514793 | Veris Residential Inc. | |
| VRN | 6.26 | 6.3 | 28,369,838 | 2025/04/03 | 15:46:59.000 | open | -0.04 | -0.63492063 | Veren Inc. | |
| VRT | 67.5 | 69.6 | 14,034,650 | 2025/04/03 | 18:24:13.000 | extend-hours | -2.1 | -3.01724138 | Vertiv Holdings Co Class A Common Stock | |
| VSCO | 15.02 | 17.185 | 13,684,038 | 2025/04/03 | 18:23:59.000 | extend-hours | -2.165 | -12.59819610 | Victorias Secret & Co. | |
| VSH | 12.55 | 15.25 | 5,618,928 | 2025/04/03 | 16:53:50.000 | extend-hours | -2.70 | -17.70491803 | Vishay Intertechnology Inc. | |
| VST | 108 | 114.22 | 12,776,282 | 2025/04/03 | 18:23:30.000 | extend-hours | -6.22 | -5.44563124 | Vistra Corp. | |
| VSTS | 9.09 | 9.45 | 2,162,150 | 2025/04/03 | 15:47:02.000 | open | -0.36 | -3.80952381 | Vestis Corporation | |
| VTEX | 4.99 | 4.95 | 1,182,005 | 2025/04/03 | 16:56:47.000 | extend-hours | 0.04 | 0.80808081 | VTEX | |
| VTLE | 16.84 | 19.42 | 2,704,088 | 2025/04/03 | 17:54:23.000 | extend-hours | -2.58 | -13.28527291 | Vital Energy Inc. | |
| VTMX | 25 | 22.6 | 336,595 | 2025/04/03 | 15:22:05.000 | open | 2.4 | 10.61946903 | Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares | |
| VTR | 69.56 | 69.18 | 4,078,370 | 2025/04/03 | 15:47:01.000 | open | 0.38 | 0.54929170 | Ventas Inc. | |
| VTS | 24.5 | 24.14 | 419,971 | 2025/04/03 | 16:54:29.000 | extend-hours | 0.36 | 1.49130075 | Vitesse Energy Inc.. | |
| VVR | 3.67 | 3.7 | 766,789 | 2025/04/03 | 16:32:27.000 | extend-hours | -0.03 | -0.81081081 | Invesco Senior Income Trust | |
| VVV | 34.67 | 34.6 | 1,177,093 | 2025/04/03 | 15:46:54.000 | open | 0.07 | 0.20231214 | Valvoline Inc. | |
| VYX | 8.95 | 9.45 | 2,134,052 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.50 | -5.29100529 | NCR Voyix Corporation | |
| VZ | 45.54 | 45.49 | 30,459,023 | 2025/04/03 | 18:22:06.000 | extend-hours | 0.05 | 0.10991427 | Verizon Communications | |
| W | 25.47 | 28.23 | 23,756,294 | 2025/04/03 | 18:20:55.000 | extend-hours | -2.76 | -9.77683316 | Wayfair Inc. | |
| WAB | 174.79 | 178.72 | 733,476 | 2025/04/03 | 15:22:07.000 | open | -3.93 | -2.19897046 | Wabtec Inc. | |
| WAL | 66.4 | 73.48 | 4,331,116 | 2025/04/03 | 17:02:25.000 | extend-hours | -7.08 | -9.63527490 | Western Alliance Bancorporation | |
| WAT | 344.545 | 350 | 657,579 | 2025/04/03 | 13:59:50.000 | open | -5.455 | -1.55857143 | Waters Corp | |
| WBS | 44.24 | 47.96 | 2,313,223 | 2025/04/03 | 15:47:06.000 | extend-hours | -3.72 | -7.75646372 | Webster Financial Corporation Waterbury | |
| WCC | 143.795 | 150.86 | 1,413,689 | 2025/04/03 | 14:59:07.000 | open | -7.065 | -4.68314994 | Wesco International Inc. | |
| WCN | 199.95 | 196.47 | 2,105,027 | 2025/04/03 | 16:39:58.000 | extend-hours | 3.48 | 1.77126279 | Waste Connections Inc. | |
| WDS | 13.98 | 14.19 | 1,793,529 | 2025/04/03 | 16:47:28.000 | extend-hours | -0.21 | -1.47991543 | Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share | |
| WEAV | 10 | 10.49 | 706,432 | 2025/04/03 | 16:30:59.000 | extend-hours | -0.49 | -4.67111535 | Weave Communications Inc. | |
| WEC | 108.53 | 110 | 4,672,777 | 2025/04/03 | 16:08:03.000 | extend-hours | -1.47 | -1.33636364 | WEC Energy Group Inc. | |
| WELL | 152.35 | 153.26 | 4,058,168 | 2025/04/03 | 16:38:47.000 | extend-hours | -0.91 | -0.59376223 | Welltower Inc. | |
| WES | 40.0001 | 40.7 | 605,323 | 2025/04/03 | 18:05:15.000 | extend-hours | -0.6999 | -1.71965602 | Western Midstream Partners LP | |
| WEX | 142.61 | 155.75 | 2,236,487 | 2025/04/03 | 16:06:11.000 | extend-hours | -13.14 | -8.43659711 | WEX Inc. | |
| WFC | 66 | 67.78 | 25,903,812 | 2025/04/03 | 18:22:25.000 | extend-hours | -1.78 | -2.62614341 | Wells Fargo & Co. | |
| WGO | 32.92 | 34.37 | 1,416,385 | 2025/04/03 | 18:10:11.000 | extend-hours | -1.45 | -4.21879546 | Winnebago Industries Inc. | |
| WH | 86.34 | 87.73 | 744,330 | 2025/04/03 | 15:47:04.000 | open | -1.39 | -1.58440670 | Wyndham Hotels & Resorts Inc. Common Stock | |
| WHD | 40.56 | 43.94 | 1,544,300 | 2025/04/03 | 15:47:06.000 | extend-hours | -3.38 | -7.69230769 | Cactus Inc. | |
| WHR | 89.3431 | 87.79 | 3,214,446 | 2025/04/03 | 17:46:27.000 | extend-hours | 1.5531 | 1.76910810 | Whirlpool Corp. | |
| WIT | 2.92 | 2.97 | 5,806,372 | 2025/04/03 | 18:07:41.000 | extend-hours | -0.05 | -1.68350168 | Wipro Limited | |
| WK | 69.74 | 73.75 | 754,879 | 2025/04/03 | 15:47:03.000 | open | -4.01 | -5.43728814 | Workiva Inc. | |
| WKC | 26.29 | 27.09 | 509,190 | 2025/04/03 | 15:47:01.000 | open | -0.80 | -2.95311923 | World Kinect Corporation | |
| WLK | 94.5 | 97.68 | 1,117,707 | 2025/04/03 | 17:08:45.000 | extend-hours | -3.18 | -3.25552826 | Westlake Corporation | |
| WM | 236.2 | 233.96 | 2,215,709 | 2025/04/03 | 18:19:23.000 | extend-hours | 2.24 | 0.95742862 | Waste Management Inc. | |
| WMB | 59.03 | 59.09 | 11,516,141 | 2025/04/03 | 17:10:50.000 | extend-hours | -0.06 | -0.10154002 | Williams Companies Inc. | |
| WMS | 102.81 | 105.1 | 712,976 | 2025/04/03 | 15:46:53.000 | open | -2.29 | -2.17887726 | ADVANCED DRAINAGE SYSTEMS INC. | |
| WMT | 86.86 | 86.28 | 32,990,446 | 2025/04/03 | 18:22:42.000 | extend-hours | 0.58 | 0.67222995 | Walmart Inc. | |
| WNC | 10.2 | 10.6 | 1,028,542 | 2025/04/03 | 17:04:24.000 | extend-hours | -0.4 | -3.77358491 | Wabash National Corp. | |
| WNS | 64.79 | 64.2 | 683,824 | 2025/04/03 | 15:47:05.000 | extend-hours | 0.59 | 0.91900312 | WNS (Holdings) Limited | |
| WOLF | 2.67 | 2.56 | 18,329,430 | 2025/04/03 | 18:20:08.000 | extend-hours | 0.11 | 4.29687500 | Wolfspeed Inc. | |
| WOW | 4.88 | 5 | 381,738 | 2025/04/03 | 14:58:51.000 | open | -0.12 | -2.400 | WideOpenWest Inc. Common Stock | |
| WPC | 62.495 | 62.46 | 1,888,834 | 2025/04/03 | 18:19:24.000 | extend-hours | 0.035 | 0.05603586 | W.P. Carey Inc. (REIT) | |
| WPM | 79.6 | 74.2 | 3,416,945 | 2025/04/03 | 17:55:28.000 | extend-hours | 5.4 | 7.27762803 | Wheaton Precious Metals Corp. Common Stock | |
| WPP | 36.7206 | 37.55 | 752,268 | 2025/04/03 | 15:46:59.000 | open | -0.8294 | -2.20878828 | WPP PLC | |
| WRB | 70.3 | 68.865 | 2,307,764 | 2025/04/03 | 16:09:01.000 | extend-hours | 1.435 | 2.08378712 | W.R. Berkley Corporation | |
| WRBY | 16.13 | 16.92 | 3,136,644 | 2025/04/03 | 18:08:49.000 | extend-hours | -0.79 | -4.66903073 | Warby Parker Inc. | |
| WSM | 138.75 | 142.35 | 5,650,988 | 2025/04/03 | 17:16:41.000 | extend-hours | -3.60 | -2.52897787 | Williams-Sonoma Inc. | |
| WSR | 14.31 | 14.5 | 101,805 | 2025/04/03 | 13:30:10.000 | open | -0.19 | -1.31034483 | Whitestone REIT | |
| WST | 219.79 | 218.98 | 530,440 | 2025/04/03 | 15:22:05.000 | open | 0.81 | 0.36989679 | West Pharmaceutical Services Inc. | |
| WT | 8.515 | 8.72 | 743,589 | 2025/04/03 | 15:22:12.000 | open | -0.205 | -2.35091743 | WisdomTree Inc. | |
| WTI | 1.37 | 1.41 | 2,759,211 | 2025/04/03 | 18:11:47.000 | extend-hours | -0.04 | -2.83687943 | W&T Offshore Inc. | |
| WTTR | 9.54 | 9.96 | 1,776,076 | 2025/04/03 | 16:13:01.000 | extend-hours | -0.42 | -4.21686747 | Select Water Solutions Inc. | |
| WU | 10.5 | 10.4 | 7,707,546 | 2025/04/03 | 18:23:00.000 | extend-hours | 0.1 | 0.96153846 | The Western Union Company | |
| WWW | 11.45 | 13.69 | 3,540,989 | 2025/04/03 | 17:46:19.000 | extend-hours | -2.24 | -16.36230825 | Wolverine World Wide Inc. | |
| WY | 27.5 | 29.07 | 5,362,890 | 2025/04/03 | 16:19:06.000 | extend-hours | -1.57 | -5.40075679 | Weyerhaeuser Company | |
| X | 39.5 | 40.86 | 8,351,883 | 2025/04/03 | 17:55:34.000 | extend-hours | -1.36 | -3.32843857 | United States Steel Corporation | |
| XFLT | 5.8149 | 5.85 | 428,980 | 2025/04/03 | 14:00:06.000 | open | -0.0351 | -0.600 | XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest | |
| XHR | 10.495 | 11.26 | 456,709 | 2025/04/03 | 15:46:56.000 | open | -0.765 | -6.79396092 | Xenia Hotels & Resorts Inc. | |
| XIFR | 9.34 | 9 | 1,235,489 | 2025/04/03 | 15:22:11.000 | open | 0.34 | 3.77777778 | XPLR Infrastructure LP | |
| XOM | 112.8 | 114.37 | 21,189,890 | 2025/04/03 | 18:22:53.000 | extend-hours | -1.57 | -1.37273761 | Exxon Mobil Corporation | |
| XPER | 7.24 | 7.42 | 123,367 | 2025/04/03 | 13:30:11.000 | open | -0.18 | -2.42587601 | Xperi Inc | |
| XPEV | 21.0897 | 20.84 | 6,964,785 | 2025/04/03 | 18:17:04.000 | extend-hours | 0.2497 | 1.19817658 | XPeng Inc. American depositary shares each representing two Class A ordinary shares | |
| XPO | 96.1075 | 104.83 | 2,123,450 | 2025/04/03 | 15:47:02.000 | open | -8.7225 | -8.32061433 | XPO Inc. | |
| XPOF | 7.92 | 7.53 | 767,913 | 2025/04/03 | 15:27:53.000 | open | 0.39 | 5.17928287 | Xponential Fitness Inc. | |
| XPRO | 8.755 | 9.28 | 1,186,339 | 2025/04/03 | 15:47:06.000 | extend-hours | -0.525 | -5.65732759 | Expro Group Holdings N.V. | |
| XYF | 14.8101 | 14.69 | 518,103 | 2025/04/03 | 14:59:08.000 | open | 0.1201 | 0.81756297 | X Financial American Depositary Shares each representing six Class A Ordinary Shares | |
| XYL | 111.155 | 115.46 | 1,966,803 | 2025/04/03 | 15:46:56.000 | open | -4.305 | -3.72856400 | Xylem Inc | |
| XYZ | 54.19 | 54.74 | 13,267,067 | 2025/04/03 | 18:23:39.000 | extend-hours | -0.55 | -1.00474973 | Block Inc. | |
| YALA | 5.21 | 5.16 | 512,206 | 2025/04/03 | 18:02:14.000 | extend-hours | 0.05 | 0.96899225 | Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share | |
| YELP | 37.305 | 37.02 | 729,296 | 2025/04/03 | 15:47:04.000 | open | 0.285 | 0.76985413 | YELP INC. | |
| YETI | 29.5651 | 32.28 | 5,599,818 | 2025/04/03 | 18:08:40.000 | extend-hours | -2.7149 | -8.41047088 | YETI Holdings Inc. Common Stock | |
| YEXT | 6.11 | 6.01 | 875,062 | 2025/04/03 | 16:39:58.000 | extend-hours | 0.10 | 1.66389351 | Yext Inc. | |
| YMM | 12.53 | 12.68 | 6,933,577 | 2025/04/03 | 16:38:09.000 | extend-hours | -0.15 | -1.18296530 | Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) | |
| YOU | 25.145 | 25.3 | 1,939,481 | 2025/04/03 | 15:46:54.000 | open | -0.155 | -0.61264822 | Clear Secure Inc. | |
| YPF | 33.3 | 33.43 | 1,773,317 | 2025/04/03 | 16:41:39.000 | extend-hours | -0.13 | -0.38887227 | YPF Sociedad Anonima | |
| YUM | 161.3 | 158.19 | 2,615,046 | 2025/04/03 | 16:50:55.000 | extend-hours | 3.11 | 1.96599026 | Yum! Brands Inc. | |
| YUMC | 52.63 | 52.65 | 4,414,880 | 2025/04/03 | 16:12:23.000 | extend-hours | -0.02 | -0.03798670 | Yum China Holdings Inc. Common Stock | |
| ZBH | 112.75 | 111.83 | 2,920,543 | 2025/04/03 | 16:39:26.000 | extend-hours | 0.92 | 0.82267728 | Zimmer Biomet Holdings Inc. | |
| ZETA | 13.15 | 13.21 | 5,527,068 | 2025/04/03 | 18:00:10.000 | extend-hours | -0.06 | -0.45420136 | Zeta Global Holdings Corp. | |
| ZGN | 6.5 | 7.13 | 990,415 | 2025/04/03 | 15:47:00.000 | open | -0.63 | -8.83590463 | Ermenegildo Zegna N.V. | |
| ZH | 4.14 | 4.1 | 385,223 | 2025/04/03 | 15:46:56.000 | open | 0.04 | 0.97560976 | Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares | |
| ZIM | 13.58 | 14.55 | 11,559,129 | 2025/04/03 | 18:23:32.000 | extend-hours | -0.97 | -6.66666667 | ZIM Integrated Shipping Services Ltd. | |
| ZIP | 5.54 | 5.95 | 808,167 | 2025/04/03 | 15:22:05.000 | open | -0.41 | -6.89075630 | ZipRecruiter Inc. | |
| ZK | 23.66 | 22.98 | 394,402 | 2025/04/03 | 16:55:32.000 | extend-hours | 0.68 | 2.95909487 | ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) | |
| ZTO | 19.095 | 19.27 | 1,288,048 | 2025/04/03 | 14:59:21.000 | open | -0.175 | -0.90814738 | ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share | |
| ZTS | 159.61 | 163.61 | 3,272,968 | 2025/04/03 | 16:12:23.000 | extend-hours | -4.00 | -2.44483834 | ZOETIS INC. | |
| ZVIA | 2.185 | 2.27 | 402,510 | 2025/04/03 | 14:59:06.000 | open | -0.085 | -3.74449339 | Zevia PBC | |
| ZWS | 30.875 | 31.95 | 726,049 | 2025/04/03 | 14:59:20.000 | open | -1.075 | -3.36463224 | Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-04-03_18:24:17
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.