realGrid8
nyse\trades
2025/04/04
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| LOCL | 4.2 | 2.15 | 5 | 2025/04/04 | 19:58:46 | extend-hours | 2.05 | 95.34883721 | Local Bounti Corporation | |
| COR | 445.5588 | 281.7 | 1 | 2025/04/04 | 19:56:48 | extend-hours | 163.8588 | 58.16783813 | Cencora Inc. | |
| LDI | 1.47 | 1.16 | 25 | 2025/04/04 | 19:51:48 | extend-hours | 0.31 | 26.72413793 | loanDepot Inc. | |
| DHX | 1.5 | 1.3 | 4,958 | 2025/04/04 | 19:00:00 | extend-hours | 0.2 | 15.38461538 | DHI Group Inc. | |
| CCM | 4.44 | 3.93 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.51 | 12.97709924 | Concord Medical Services Holding Limited | |
| TISI | 19.12 | 17.1 | 291 | 2025/04/04 | 19:00:00 | extend-hours | 2.02 | 11.81286550 | Team Inc. | |
| BEDU | 1.84 | 1.67 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.17 | 10.17964072 | Bright Scholar Education Holdings Limited American Depositary Shares each representing four (4) Class A Ordinary Shares | |
| GCTS.WS | 0.0822 | 0.075 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.0072 | 9.600 | GCT Semiconductor Holding Inc. Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 | |
| RKT | 15.3975 | 14.075 | 1,000 | 2025/04/04 | 19:59:28 | extend-hours | 1.3225 | 9.39609236 | Rocket Companies Inc. | |
| SVV | 7.66 | 7.02 | 6 | 2025/04/04 | 19:46:34 | extend-hours | 0.64 | 9.11680912 | Savers Value Village Inc. | |
| SOS | 4.604 | 4.26 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.344 | 8.07511737 | SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares | |
| DFH | 23 | 21.46 | 1 | 2025/04/04 | 19:29:26 | extend-hours | 1.54 | 7.17614166 | Dream Finders Homes Inc. | |
| GME | 23.1 | 21.6 | 45 | 2025/04/04 | 19:59:57 | extend-hours | 1.5 | 6.94444444 | GameStop Corp. Class A | |
| VHC | 8.86 | 8.31 | 460 | 2025/04/04 | 19:00:00 | extend-hours | 0.55 | 6.61853189 | VirnetX Holding Corporation | |
| VHI | 16.51 | 15.51 | 2,095 | 2025/04/04 | 19:00:00 | extend-hours | 1.00 | 6.44745326 | Valhi Inc. | |
| DECK | 105.5 | 100.15 | 10 | 2025/04/04 | 19:59:13 | extend-hours | 5.35 | 5.34198702 | Deckers Outdoor Corp | |
| NGVC | 41.11 | 39.23 | 17,543 | 2025/04/04 | 19:00:00 | extend-hours | 1.88 | 4.79225083 | NATURAL GROCERS BY VITAMIN COTTAGE INC | |
| GHLD | 15.09 | 14.43 | 658 | 2025/04/04 | 19:00:00 | extend-hours | 0.66 | 4.57380457 | Guild Holdings Company | |
| AGL | 4.15 | 3.97 | 579,361 | 2025/04/04 | 19:00:00 | extend-hours | 0.18 | 4.53400504 | agilon health inc. | |
| OSCR | 12.8243 | 12.28 | 100 | 2025/04/04 | 19:58:33 | extend-hours | 0.5443 | 4.43241042 | Oscar Health Inc. | |
| BCE | 23.1 | 22.14 | 20 | 2025/04/04 | 19:43:09 | extend-hours | 0.96 | 4.33604336 | BCE Inc. | |
| RCI | 26.46 | 25.38 | 1 | 2025/04/04 | 19:49:04 | extend-hours | 1.08 | 4.25531915 | Rogers Communications Inc. | |
| BOND | 96.9049 | 92.95 | 500 | 2025/04/04 | 19:28:19 | extend-hours | 3.9549 | 4.25486821 | PIMCO Active Bond Exchange-Traded Fund | |
| ONON | 39.06 | 37.5 | 20 | 2025/04/04 | 19:58:48 | extend-hours | 1.56 | 4.1600 | On Holding AG | |
| SDHC | 19.54 | 18.78 | 4,366 | 2025/04/04 | 19:00:00 | extend-hours | 0.76 | 4.04685836 | Smith Douglas Homes Corp. | |
| STEM | 0.3325 | 0.32 | 10 | 2025/04/04 | 19:58:47 | extend-hours | 0.0125 | 3.9062500 | Stem Inc. | |
| NVR | 7410.93 | 7139.55 | 5,289 | 2025/04/04 | 19:00:00 | extend-hours | 271.38 | 3.80107990 | NVR Inc. | |
| HOV | 104.37 | 100.66 | 8,131 | 2025/04/04 | 19:00:00 | extend-hours | 3.71 | 3.68567455 | Hovnanian Enterprises Inc. Class A | |
| BIPH | 16.66 | 16.08 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.58 | 3.60696517 | Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081 | |
| DG | 92.5 | 89.36 | 1 | 2025/04/04 | 19:54:39 | extend-hours | 3.14 | 3.51387645 | Dollar General Corp. | |
| PFSI | 103.69 | 100.18 | 125,611 | 2025/04/04 | 19:00:00 | extend-hours | 3.51 | 3.50369335 | PennyMac Financial Services Inc. Common Stock | |
| IBTA | 44.16 | 42.69 | 56,146 | 2025/04/04 | 19:00:00 | extend-hours | 1.47 | 3.44342937 | Ibotta Inc. | |
| WBX | 0.31 | 0.3 | 17 | 2025/04/04 | 19:58:46 | extend-hours | 0.01 | 3.33333333 | Wallbox N.V. | |
| GRDN | 21.25 | 20.61 | 31,170 | 2025/04/04 | 19:00:00 | extend-hours | 0.64 | 3.10528869 | Guardian Pharmacy Services Inc. | |
| MHO | 114.29 | 111 | 50,200 | 2025/04/04 | 19:00:00 | extend-hours | 3.29 | 2.96396396 | M/I Homes Inc. | |
| IBP | 173.21 | 168.23 | 2 | 2025/04/04 | 19:45:48 | extend-hours | 4.98 | 2.96023301 | INSTALLED BUILDING PRODUCTS INC. | |
| VTMX | 23.26 | 22.6 | 4,648 | 2025/04/04 | 19:00:00 | extend-hours | 0.66 | 2.92035398 | Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares | |
| MPX | 8.5 | 8.27 | 79 | 2025/04/04 | 19:39:41 | extend-hours | 0.23 | 2.78113664 | Marine Products Corp. | |
| SOJD | 20.9 | 20.36 | 1,012 | 2025/04/04 | 19:00:00 | extend-hours | 0.54 | 2.65225933 | The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 | |
| CMP | 9.11 | 8.88 | 10 | 2025/04/04 | 19:06:18 | extend-hours | 0.23 | 2.59009009 | Compass Minerals International Inc. | |
| ETWO | 2 | 1.95 | 7 | 2025/04/04 | 19:34:41 | extend-hours | 0.05 | 2.56410256 | E2open Parent Holdings Inc. | |
| LAD | 296.16 | 288.91 | 2 | 2025/04/04 | 19:24:01 | extend-hours | 7.25 | 2.50943200 | Lithia Motors Inc. | |
| AMC | 2.7397 | 2.675 | 1 | 2025/04/04 | 19:59:50 | extend-hours | 0.0647 | 2.41869159 | AMC ENTERTAINMENT HOLDINGS INC. | |
| MOH | 340.34 | 332.8 | 48 | 2025/04/04 | 19:41:40 | extend-hours | 7.54 | 2.26562500 | Molina Healthcare Inc. | |
| DHI | 127.75 | 124.92 | 1 | 2025/04/04 | 19:59:40 | extend-hours | 2.83 | 2.26544989 | D.R. Horton Inc. | |
| SOJE | 18.37 | 17.97 | 649 | 2025/04/04 | 19:00:00 | extend-hours | 0.40 | 2.22593211 | The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060 | |
| PDCC | 18.32 | 17.9232 | 164 | 2025/04/04 | 19:00:00 | extend-hours | 0.3968 | 2.21389038 | Pearl Diver Credit Company Inc. | |
| BJ | 115 | 112.57 | 5 | 2025/04/04 | 19:52:08 | extend-hours | 2.43 | 2.15865684 | BJs Wholesale Club Holdings Inc. Common Stock | |
| COFpL | 16.47 | 16.13 | 432 | 2025/04/04 | 19:00:00 | extend-hours | 0.34 | 2.10787353 | Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series L | |
| BZH | 20.37 | 19.95 | 81,740 | 2025/04/04 | 19:00:00 | extend-hours | 0.42 | 2.10526316 | Beazer Homes USA Inc. New | |
| RGR | 39.5 | 38.71 | 2 | 2025/04/04 | 19:05:04 | extend-hours | 0.79 | 2.04081633 | Sturm Ruger & Company Inc. | |
| MCI | 22.13 | 21.72 | 115 | 2025/04/04 | 19:00:00 | extend-hours | 0.41 | 1.88766114 | Barings Corporate Investors | |
| TPH | 31.82 | 31.24 | 259,730 | 2025/04/04 | 19:00:00 | extend-hours | 0.58 | 1.85659411 | Tri Pointe Homes Inc. | |
| GABpK | 21.3161 | 20.93 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.3861 | 1.84472050 | The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock | |
| TFII | 79.46 | 78.05 | 40,650 | 2025/04/04 | 19:00:00 | extend-hours | 1.41 | 1.80653427 | TFI International Inc. | |
| BFLY | 2.1481 | 2.11 | 50 | 2025/04/04 | 19:53:27 | extend-hours | 0.0381 | 1.80568720 | Butterfly Network Inc. | |
| AGMpD | 22.3165 | 21.9226 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.3939 | 1.79677593 | Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D | |
| AEFC | 20.5 | 20.14 | 602 | 2025/04/04 | 19:00:00 | extend-hours | 0.36 | 1.78748759 | Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 | |
| SCEpG | 17.69 | 17.38 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.31 | 1.78365938 | SCE TRUST II 5.10% Trust Preference Securities | |
| NEEpN | 22.9 | 22.5 | 600 | 2025/04/04 | 19:00:00 | extend-hours | 0.4 | 1.77777778 | NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079 | |
| SOJC | 21.76 | 21.39 | 400 | 2025/04/04 | 19:00:00 | extend-hours | 0.37 | 1.72978027 | The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1 2077 | |
| RNRpG | 15.89 | 15.62 | 384 | 2025/04/04 | 19:00:00 | extend-hours | 0.27 | 1.72855314 | RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares | |
| ETD | 26.62 | 26.17 | 4 | 2025/04/04 | 19:48:01 | extend-hours | 0.45 | 1.71952618 | Ethan Allen Interiors Inc | |
| GPJA | 22.35 | 21.98 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.37 | 1.68334850 | Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1 2077 | |
| BPT | 0.56 | 0.551 | 105 | 2025/04/04 | 19:00:00 | extend-hours | 0.009 | 1.63339383 | BP Prudhoe Bay Royalty Trust | |
| CNC | 61.87 | 60.9 | 60 | 2025/04/04 | 19:39:20 | extend-hours | 0.97 | 1.59277504 | Centene Corporation | |
| CNK | 24.58 | 24.2 | 431,724 | 2025/04/04 | 19:00:00 | extend-hours | 0.38 | 1.57024793 | Cinemark Holdings Inc. | |
| BIRK | 44.12 | 43.44 | 2 | 2025/04/04 | 19:29:29 | extend-hours | 0.68 | 1.56537753 | Birkenstock Holding plc | |
| SCEpN | 22.8 | 22.45 | 201 | 2025/04/04 | 19:00:00 | extend-hours | 0.35 | 1.55902004 | SCE Trust VIII 6.95% Trust Preference Securities | |
| DUKpA | 24.67 | 24.3 | 892 | 2025/04/04 | 19:00:00 | extend-hours | 0.37 | 1.52263374 | Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock | |
| CNP | 37.62 | 37.06 | 1 | 2025/04/04 | 19:50:26 | extend-hours | 0.56 | 1.51106314 | CenterPoint Energy Inc. | |
| FOR | 21.11 | 20.8 | 37,784 | 2025/04/04 | 19:00:00 | extend-hours | 0.31 | 1.49038462 | Forestar Group Inc. | |
| NKE | 57.2 | 56.365 | 395 | 2025/04/04 | 19:59:57 | extend-hours | 0.835 | 1.48141577 | Nike Inc. | |
| BLD | 300.99 | 296.62 | 2 | 2025/04/04 | 19:51:39 | extend-hours | 4.37 | 1.47326546 | TopBuild Corp. Common Stock | |
| DUKB | 23.95 | 23.62 | 600 | 2025/04/04 | 19:00:00 | extend-hours | 0.33 | 1.39712108 | Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 | |
| MED | 13.19 | 13.01 | 31,266 | 2025/04/04 | 19:00:00 | extend-hours | 0.18 | 1.38355111 | Medifast Inc. | |
| KEYpJ | 21.27 | 20.98 | 300 | 2025/04/04 | 19:00:00 | extend-hours | 0.29 | 1.38226883 | KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F | |
| TU | 14.39 | 14.2 | 12 | 2025/04/04 | 19:58:50 | extend-hours | 0.19 | 1.33802817 | Telus Corporation | |
| PSApS | 16.68 | 16.46 | 403 | 2025/04/04 | 19:00:00 | extend-hours | 0.22 | 1.33657351 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S | |
| TRC | 15.66 | 15.46 | 28,498 | 2025/04/04 | 19:00:00 | extend-hours | 0.20 | 1.29366106 | Tejon Ranch Co. | |
| LAW | 4.02 | 3.97 | 250 | 2025/04/04 | 19:55:04 | extend-hours | 0.05 | 1.25944584 | CS Disco Inc. | |
| AGS | 12.22 | 12.07 | 1 | 2025/04/04 | 19:27:13 | extend-hours | 0.15 | 1.24275062 | PlayAGS Inc. | |
| USBpR | 16.44 | 16.26 | 604 | 2025/04/04 | 19:00:00 | extend-hours | 0.18 | 1.10701107 | U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock | |
| GPI | 382.11 | 377.97 | 29,264 | 2025/04/04 | 19:00:00 | extend-hours | 4.14 | 1.09532503 | Group 1 Automotive Inc. | |
| GRBK | 57.83 | 57.22 | 58,849 | 2025/04/04 | 19:00:00 | extend-hours | 0.61 | 1.06606082 | Green Brick Partners Inc | |
| NQP | 11.45 | 11.33 | 869 | 2025/04/04 | 19:00:00 | extend-hours | 0.12 | 1.05913504 | Nuveen Pennsylvania Quality Municipal Income Fund | |
| SXT | 74.66 | 73.89 | 149,786 | 2025/04/04 | 19:00:00 | extend-hours | 0.77 | 1.04208959 | Sensient Technology Corporation | |
| PSApO | 15.95 | 15.79 | 103 | 2025/04/04 | 19:00:00 | extend-hours | 0.16 | 1.01329956 | Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O | |
| BRCC | 2 | 1.98 | 78 | 2025/04/04 | 19:55:54 | extend-hours | 0.02 | 1.01010101 | BRC Inc. | |
| MTH | 69.14 | 68.45 | 231,798 | 2025/04/04 | 19:00:00 | extend-hours | 0.69 | 1.00803506 | Meritage Homes Corporation | |
| JPMpJ | 20.4 | 20.2 | 704 | 2025/04/04 | 19:00:00 | extend-hours | 0.2 | 0.99009901 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG | |
| VMC | 230.74 | 228.5 | 284,756 | 2025/04/04 | 19:00:00 | extend-hours | 2.24 | 0.98030635 | Vulcan Materials Company(Holding Company) | |
| PHM | 101.2333 | 100.29 | 6 | 2025/04/04 | 19:56:59 | extend-hours | 0.9433 | 0.94057234 | Pultegroup Inc. | |
| COFpI | 18.95 | 18.78 | 1,291 | 2025/04/04 | 19:00:00 | extend-hours | 0.17 | 0.90521832 | Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I | |
| SRGpA | 21.82 | 21.6258 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.1942 | 0.89800146 | Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| JPMpM | 18.27 | 18.11 | 2,216 | 2025/04/04 | 19:00:00 | extend-hours | 0.16 | 0.88348978 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM | |
| SCEpL | 17.15 | 17 | 300 | 2025/04/04 | 19:00:00 | extend-hours | 0.15 | 0.88235294 | SCE TRUST VI 5.00% Trust Preference Securities | |
| TCI | 28.19 | 27.95 | 483 | 2025/04/04 | 19:00:00 | extend-hours | 0.24 | 0.85867621 | Transcontinental Realty Investors Inc. | |
| PSApL | 18.96 | 18.8 | 433 | 2025/04/04 | 19:00:00 | extend-hours | 0.16 | 0.85106383 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share | |
| CpN | 29.91 | 29.66 | 1,722 | 2025/04/04 | 19:00:00 | extend-hours | 0.25 | 0.84288604 | Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities | |
| CMSD | 22.83 | 22.64 | 403 | 2025/04/04 | 19:00:00 | extend-hours | 0.19 | 0.83922261 | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 | |
| LZM | 3.61 | 3.58 | 30,254 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.83798883 | Lifezone Metals Limited | |
| SAND | 7.23 | 7.17 | 15 | 2025/04/04 | 19:50:30 | extend-hours | 0.06 | 0.83682008 | Sandstorm Gold Ltd | |
| SFpD | 17.14 | 17 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.14 | 0.82352941 | Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D | |
| AQNB | 25.21 | 25.01 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.20 | 0.79968013 | Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079 | |
| EQHpC | 16.59 | 16.46 | 1,225 | 2025/04/04 | 19:00:00 | extend-hours | 0.13 | 0.78979344 | Equitable Holdings Inc. Depositary Shares each representing a 1/1 000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C | |
| CPK | 130.52 | 129.5 | 46,935 | 2025/04/04 | 19:00:00 | extend-hours | 1.02 | 0.78764479 | Chesapeake Utilities | |
| LFT | 2.6 | 2.58 | 10 | 2025/04/04 | 19:52:21 | extend-hours | 0.02 | 0.77519380 | Lument Finance Trust Inc. | |
| VOYApB | 24.12 | 23.94 | 507 | 2025/04/04 | 19:00:00 | extend-hours | 0.18 | 0.75187970 | Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B | |
| PSApR | 16.31 | 16.19 | 306 | 2025/04/04 | 19:00:00 | extend-hours | 0.12 | 0.74119827 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R | |
| TpC | 19.25 | 19.11 | 1,405 | 2025/04/04 | 19:00:00 | extend-hours | 0.14 | 0.73260073 | Tutor Perini Corporation | |
| GROV | 1.3397 | 1.33 | 2 | 2025/04/04 | 19:22:30 | extend-hours | 0.0097 | 0.72932331 | Grove Collaborative Holdings Inc. | |
| SCEpM | 23.07 | 22.91 | 400 | 2025/04/04 | 19:00:00 | extend-hours | 0.16 | 0.69838498 | SCE Trust VII 7.50% Trust Preference Securities | |
| PRA | 23.28 | 23.12 | 106,472 | 2025/04/04 | 19:00:00 | extend-hours | 0.16 | 0.69204152 | ProAssurance Corporation | |
| OLO | 5.85 | 5.81 | 281,833 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.68846816 | Olo Inc. | |
| DTG | 17.75 | 17.63 | 500 | 2025/04/04 | 19:00:00 | extend-hours | 0.12 | 0.68065797 | DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures | |
| HF | 20.461 | 20.3231 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.1379 | 0.67853822 | DGA Core Plus Absolute Return ETF | |
| WTRG | 40.26 | 40 | 4 | 2025/04/04 | 19:21:27 | extend-hours | 0.26 | 0.6500 | Essential Utilities Inc. | |
| EQC | 1.6 | 1.59 | 35,463 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.62893082 | Equity Commonwealth | |
| GMS | 72.17 | 71.73 | 83,631 | 2025/04/04 | 19:00:00 | extend-hours | 0.44 | 0.61341140 | GMS Inc. | |
| CCS | 65.7 | 65.3 | 68,625 | 2025/04/04 | 19:00:00 | extend-hours | 0.4 | 0.61255743 | CENTURY COMMUNITIES INC. | |
| HIGpG | 24.75 | 24.6 | 200 | 2025/04/04 | 18:30:00 | extend-hours | 0.15 | 0.60975610 | The Hartford Financial Services Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value | |
| AMHpG | 22.12 | 21.99 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.13 | 0.59117781 | American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest | |
| ELC | 20.52 | 20.4 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.12 | 0.58823529 | Entergy Louisiana LLC Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066 | |
| ALLpH | 20.64 | 20.52 | 967 | 2025/04/04 | 19:00:00 | extend-hours | 0.12 | 0.58479532 | The Allstate Corporation | |
| JBI | 6.9 | 6.86 | 267,079 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.58309038 | Janus International Group Inc. | |
| COFpN | 16.08 | 15.99 | 339 | 2025/04/04 | 19:00:00 | extend-hours | 0.09 | 0.56285178 | Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N | |
| OOMA | 12.76 | 12.69 | 1 | 2025/04/04 | 19:47:47 | extend-hours | 0.07 | 0.55161545 | Ooma Inc. Common Stock | |
| WMK | 77.72 | 77.3 | 26,718 | 2025/04/04 | 19:00:00 | extend-hours | 0.42 | 0.54333765 | Weis Markets Inc. | |
| WFCpC | 17.79 | 17.7 | 804 | 2025/04/04 | 19:00:00 | extend-hours | 0.09 | 0.50847458 | Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC | |
| PSApQ | 16.04 | 15.96 | 105 | 2025/04/04 | 19:00:00 | extend-hours | 0.08 | 0.50125313 | Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q | |
| BACpO | 18.25 | 18.16 | 700 | 2025/04/04 | 19:00:00 | extend-hours | 0.09 | 0.49559471 | Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN | |
| ADC | 77.25 | 76.88 | 2 | 2025/04/04 | 19:48:50 | extend-hours | 0.37 | 0.48126951 | Agree Realty Corporation | |
| KEYpK | 20.9 | 20.8 | 321 | 2025/04/04 | 19:00:00 | extend-hours | 0.1 | 0.48076923 | KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G | |
| MYD | 10.55 | 10.5 | 610 | 2025/04/04 | 19:00:00 | extend-hours | 0.05 | 0.47619048 | Blackrock Muniyield Fund Inc. | |
| METpE | 23.42 | 23.31 | 601 | 2025/04/04 | 19:00:00 | extend-hours | 0.11 | 0.47190047 | MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E | |
| BACpQ | 17.8 | 17.72 | 1,133 | 2025/04/04 | 19:00:00 | extend-hours | 0.08 | 0.45146727 | Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ | |
| CMSC | 22.29 | 22.19 | 647 | 2025/04/04 | 19:00:00 | extend-hours | 0.10 | 0.45065345 | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 | |
| STTpG | 22.36 | 22.26 | 321 | 2025/04/04 | 19:00:00 | extend-hours | 0.10 | 0.44923630 | State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series G | |
| ORA | 71.75 | 71.43 | 5 | 2025/04/04 | 19:30:19 | extend-hours | 0.32 | 0.44799104 | Ormat Technologies Inc. | |
| PSApF | 20.98 | 20.89 | 300 | 2025/04/04 | 19:00:00 | extend-hours | 0.09 | 0.43082815 | Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share | |
| WFCpA | 19.06 | 18.98 | 1,000 | 2025/04/04 | 19:00:00 | extend-hours | 0.08 | 0.42149631 | Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA | |
| ABG | 212.58 | 211.72 | 48,150 | 2025/04/04 | 19:00:00 | extend-hours | 0.86 | 0.40619686 | Asbury Automotive Group Inc. | |
| ADCpA | 17.37 | 17.3 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.07 | 0.40462428 | Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock | |
| EQV.U | 10.25 | 10.21 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.39177277 | EQV Ventures Acquisition Corp. Units each consisting of one Class A ordinary share and one-third of one redeemable warrant | |
| CYH | 2.57 | 2.56 | 105 | 2025/04/04 | 19:50:24 | extend-hours | 0.01 | 0.39062500 | Community Health Systems Inc. | |
| COFpJ | 18.04 | 17.97 | 1,100 | 2025/04/04 | 19:00:00 | extend-hours | 0.07 | 0.38953812 | Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J | |
| AMPS | 4.9792 | 4.96 | 2 | 2025/04/04 | 19:28:57 | extend-hours | 0.0192 | 0.38709677 | Altus Power Inc. | |
| ALLpJ | 26.21 | 26.11 | 505 | 2025/04/04 | 19:00:00 | extend-hours | 0.10 | 0.38299502 | The Allstate Corporation Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J | |
| MTBpH | 24.1386 | 24.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.0886 | 0.36839917 | M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock Series H | |
| JPMpK | 19.54 | 19.47 | 1,201 | 2025/04/04 | 19:00:00 | extend-hours | 0.07 | 0.35952748 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ | |
| FHNpC | 25.19 | 25.1 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.09 | 0.35856574 | First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series C | |
| TGI | 25.47 | 25.38 | 3 | 2025/04/04 | 19:22:45 | extend-hours | 0.09 | 0.35460993 | Triumph Group Inc. | |
| BACpS | 19.88 | 19.81 | 411 | 2025/04/04 | 19:00:00 | extend-hours | 0.07 | 0.35335689 | Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS | |
| SAM | 244.86 | 244 | 27,455 | 2025/04/04 | 19:00:00 | extend-hours | 0.86 | 0.35245902 | Boston Beer Company | |
| PFH | 17.41 | 17.35 | 321 | 2025/04/04 | 19:00:00 | extend-hours | 0.06 | 0.34582133 | Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060 | |
| SRpA | 24.08 | 24 | 419 | 2025/04/04 | 19:00:00 | extend-hours | 0.08 | 0.33333333 | Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock | |
| PSApP | 16.3 | 16.25 | 600 | 2025/04/04 | 19:00:00 | extend-hours | 0.05 | 0.30769231 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Beneficial Interest Series P | |
| JBND | 53.89 | 53.74 | 106 | 2025/04/04 | 19:00:00 | extend-hours | 0.15 | 0.27912170 | JPMorgan Active Bond ETF | |
| DESP | 18.92 | 18.87 | 76,872 | 2025/04/04 | 19:00:00 | extend-hours | 0.05 | 0.26497085 | Despegar.com Corp. | |
| TBB | 22.75 | 22.69 | 1,246 | 2025/04/04 | 19:00:00 | extend-hours | 0.06 | 0.26443367 | AT&T Inc. 5.350 Percent Global Notes due 2066 | |
| GAP | 19.11 | 19.06 | 50 | 2025/04/04 | 19:58:52 | extend-hours | 0.05 | 0.26232949 | The Gap Inc. | |
| AN | 158.55 | 158.14 | 59,439 | 2025/04/04 | 19:00:00 | extend-hours | 0.41 | 0.25926394 | AutoNation Inc. | |
| METpF | 19.62 | 19.57 | 801 | 2025/04/04 | 19:00:00 | extend-hours | 0.05 | 0.25549310 | MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F | |
| AACT | 11.17 | 11.1417 | 210 | 2025/04/04 | 19:00:00 | extend-hours | 0.0283 | 0.25400074 | Ares Acquisition Corporation II | |
| LND | 3.95 | 3.94 | 1 | 2025/04/04 | 19:56:40 | extend-hours | 0.01 | 0.25380711 | BrasilAgro - Companhia Brasileira de Propriedades Agra?olas | |
| UTI | 25.25 | 25.19 | 115,451 | 2025/04/04 | 19:00:00 | extend-hours | 0.06 | 0.23818976 | Universal Technical Institute Inc. | |
| NKX | 12.68 | 12.65 | 325 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.23715415 | Nuveen California AMT-Free Quality Municipal Income Fund | |
| APOS | 25.76 | 25.7 | 515 | 2025/04/04 | 19:00:00 | extend-hours | 0.06 | 0.23346304 | Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053 | |
| LOW | 223.28 | 222.785 | 2 | 2025/04/04 | 19:52:17 | extend-hours | 0.495 | 0.22218731 | Lowe's Companies Inc. | |
| SCEpK | 22.9 | 22.85 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.05 | 0.21881838 | SCE TRUST V | |
| UFI | 4.71 | 4.7 | 2,631 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.21276596 | UNIFI Inc. New | |
| PRIFpJ | 23.128 | 23.0808 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.0472 | 0.20449898 | Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028 | |
| BUXX | 20.36 | 20.32 | 371 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.19685039 | Strive Enhanced Income Short Maturity ETF | |
| FLXR | 39.11 | 39.04 | 323 | 2025/04/04 | 19:00:00 | extend-hours | 0.07 | 0.17930328 | TCW Flexible Income ETF | |
| KEYpI | 24.35 | 24.31 | 527 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.16454134 | KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E | |
| SAJ | 25.25 | 25.21 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.04 | 0.15866720 | Saratoga Investment Corp. 8.00% Notes due 2027 | |
| PSApJ | 19.16 | 19.13 | 214 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.15682175 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J | |
| SCHWpJ | 19.16 | 19.13 | 505 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.15682175 | The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J | |
| RITMpA | 25.58 | 25.54 | 175 | 2025/04/04 | 19:49:42 | extend-hours | 0.04 | 0.15661707 | Rithm Capital Corp.7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| FNA | 13.05 | 13.03 | 112,504 | 2025/04/04 | 19:00:00 | extend-hours | 0.02 | 0.15349194 | Paragon 28 Inc. | |
| MSpL | 20.13 | 20.1 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.14925373 | Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L | |
| PSApG | 20.63 | 20.6 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.14563107 | Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G | |
| USBpQ | 15.42 | 15.4 | 400 | 2025/04/04 | 19:00:00 | extend-hours | 0.02 | 0.12987013 | U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock | |
| AWR | 78.52 | 78.42 | 103,600 | 2025/04/04 | 19:00:00 | extend-hours | 0.10 | 0.12751849 | American States Water Company | |
| JPMpD | 24.54 | 24.51 | 1,401 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.12239902 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD | |
| CMSpC | 17 | 16.98 | 200 | 2025/04/04 | 19:00:00 | extend-hours | 0.02 | 0.11778563 | CMS Energy Corporation Depositary Shares each representing a 1/1 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C | |
| LNCpD | 26.48 | 26.45 | 303 | 2025/04/04 | 19:00:00 | extend-hours | 0.03 | 0.11342155 | Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D | |
| KBH | 57.25 | 57.19 | 26 | 2025/04/04 | 19:22:36 | extend-hours | 0.06 | 0.10491345 | KB Home | |
| CARS | 10.8 | 10.79 | 8 | 2025/04/04 | 19:31:27 | extend-hours | 0.01 | 0.09267841 | Cars.com Inc. Common Stock | |
| ATCOpH | 24.62 | 24.6 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.02 | 0.08130081 | Atlas Corp. 7.875% Cumulative Redeemable Perpetual Preferred Shares - Series H | |
| NLYpG | 25.02 | 25 | 20 | 2025/04/04 | 19:55:33 | extend-hours | 0.02 | 0.0800 | Annaly Capital Management Inc. 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| UTZ | 14.03 | 14.02 | 210,769 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.07132668 | Utz Brands Inc. | |
| COFpK | 17.38 | 17.37 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.05757052 | Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K | |
| ATHpB | 19.27 | 19.26 | 214 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.05192108 | Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share | |
| TFCpR | 19.29 | 19.28 | 902 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.05186722 | Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock | |
| DTW | 21.47 | 21.46 | 228 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.04659832 | DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 | |
| MSpF | 25.04 | 25.03 | 102 | 2025/04/04 | 18:30:00 | extend-hours | 0.01 | 0.03995206 | MORGAN STANLEY SERIES F | |
| WCCpA | 25.29 | 25.28 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.01 | 0.03955696 | WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock | |
| BKSY.WS | 0.139951 | 0.1399 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.000051 | 0.03645461 | BlackSky Technology Inc. Redeemable Warrants each whole Warrant exercisable for one-eighth (1/8th) of a share of Class A Common Stock at an exercise price of $92.00 per whole share | |
| ASGN | 61.25 | 61.23 | 76,609 | 2025/04/04 | 19:00:00 | extend-hours | 0.02 | 0.03266373 | ASGN Incorporated | |
| ALLpI | 19.41 | 19.41 | 214 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | The Allstate Corporation | |
| BBD | 2.28 | 2.28 | 5 | 2025/04/04 | 19:37:59 | extend-hours | 0.00 | 0 | Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) | |
| CMSA | 21.6 | 21.6 | 105 | 2025/04/04 | 19:00:00 | extend-hours | 0.0 | 0 | CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 | |
| CPAC | 5.81 | 5.81 | 1 | 2025/04/04 | 19:42:52 | extend-hours | 0.00 | 0 | CEMENTOS PACASMAYO S.A.A. | |
| DOUG | 1.6 | 1.6 | 700 | 2025/04/04 | 19:33:49 | extend-hours | 0.0 | 0 | Douglas Elliman Inc. | |
| EBF | 19.9 | 19.9 | 20 | 2025/04/04 | 19:48:46 | extend-hours | 0.0 | 0 | Ennis Inc. | |
| HOUS | 3.26 | 3.26 | 100,369 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Anywhere Real Estate Inc. | |
| IIPR | 54.87 | 54.87 | 2 | 2025/04/04 | 19:50:44 | extend-hours | 0.00 | 0 | Innovative Industrial Properties Inc. Common stock | |
| JPMpC | 24.99 | 24.99 | 1,401 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE | |
| JPMpL | 19.8 | 19.8 | 1,719 | 2025/04/04 | 19:00:00 | extend-hours | 0.0 | 0 | JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL | |
| KIMpM | 20.19 | 20.19 | 306 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock | |
| MODG | 6.26 | 6.26 | 2 | 2025/04/04 | 19:52:04 | extend-hours | 0.00 | 0 | Topgolf Callaway Brands Corp. | |
| MSpO | 17.69 | 17.69 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O | |
| ORN | 5.03 | 5.03 | 42,699 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Orion Group Holdings Inc | |
| RFpE | 17.11 | 17.11 | 304 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E | |
| SCHWpD | 24.7 | 24.7 | 800 | 2025/04/04 | 19:00:00 | extend-hours | 0.0 | 0 | Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D | |
| SHOpH | 19.89 | 19.89 | 100 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock | |
| SOJF | 25.6 | 25.6 | 324 | 2025/04/04 | 19:00:00 | extend-hours | 0.0 | 0 | The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085 | |
| SUP | 2 | 2 | 2,850 | 2025/04/04 | 19:00:00 | extend-hours | 0 | 0 | Superior Industries International Inc. | |
| TLYS | 2.09 | 2.09 | 9,191 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Tilly's Inc. | |
| XPOF | 7.53 | 7.53 | 75,041 | 2025/04/04 | 19:00:00 | extend-hours | 0.00 | 0 | Xponential Fitness Inc. | |
| CHPT | 0.5799 | 0.58 | 500 | 2025/04/04 | 19:59:48 | extend-hours | -0.0001 | -0.01724138 | ChargePoint Holdings Inc. | |
| CAG | 26.9925 | 27 | 2 | 2025/04/04 | 19:59:34 | extend-hours | -0.0075 | -0.02777778 | Conagra Brands Inc. | |
| MSpP | 25.17 | 25.18 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.03971406 | Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P | |
| MSpE | 25.16 | 25.17 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.03972984 | MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E | |
| ATHpC | 24.88 | 24.89 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.04017678 | Athene Holding Ltd. Depositary Shares each representing a 1/1 000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C | |
| EAI | 20.62 | 20.63 | 303 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.04847310 | Entergy Arkansas LLC First Mortgage Bonds 4.875% Series due September 1 2066 | |
| WFCpD | 17.36 | 17.37 | 1,003 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.05757052 | Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD | |
| EVTR | 50.92 | 50.95 | 250 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.05888126 | Eaton Vance Total Return Bond ETF | |
| KUKE | 2.838 | 2.84 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.002 | -0.07042254 | Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share | |
| CRBD | 24.65 | 24.67 | 436 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -0.08107013 | Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064 | |
| RNRpF | 21.38 | 21.4 | 107 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -0.09345794 | RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share | |
| PSApI | 19.91 | 19.93 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -0.10035123 | Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share | |
| MMKT | 100.1181 | 100.22 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.1019 | -0.10167631 | Texas Capital Government Money Market ETF | |
| NUVB | 1.678 | 1.68 | 1 | 2025/04/04 | 19:42:42 | extend-hours | -0.002 | -0.11904762 | Nuvation Bio Inc. | |
| ANGpB | 24.98 | 25.01 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.11995202 | American National Group Inc. Depositary Shares each representing a 1/1 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B | |
| BACpB | 24.82 | 24.85 | 1,200 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.12072435 | Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG | |
| MDVpA | 23.99 | 24.02 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.12489592 | Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock | |
| SKM | 21.16 | 21.19 | 22,362 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.14157622 | SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.) | |
| CICB | 24.81 | 24.85 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.16096579 | CION Investment Corporation 7.50% Notes due 2029 | |
| RZB | 24.54 | 24.58 | 309 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.16273393 | Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 | |
| MGRE | 23.81 | 23.85 | 321 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.16771488 | Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064 | |
| RFpC | 22.97 | 23.01 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.17383746 | Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C | |
| WFCpY | 22.93 | 22.97 | 402 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.17414018 | Wells Fargo & Company | |
| PSApH | 22.7 | 22.74 | 218 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.17590150 | Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H | |
| TFCpO | 21.01 | 21.05 | 405 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.19002375 | Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock | |
| POST | 117.52 | 117.75 | 191,834 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -0.19532909 | POST HOLDINGS INC. | |
| TOL | 101.24 | 101.44 | 5 | 2025/04/04 | 19:59:49 | extend-hours | -0.20 | -0.19716088 | Toll Brothers Inc. | |
| AXSpE | 20.09 | 20.13 | 321 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.19870840 | AXIS Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares | |
| MYN | 9.99 | 10.01 | 139 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -0.19980020 | BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC. | |
| ONTF | 4.98 | 4.99 | 45,513 | 2025/04/04 | 19:00:00 | extend-hours | -0.01 | -0.20040080 | ON24 Inc. | |
| BACpK | 24.29 | 24.34 | 712 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.20542317 | Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH | |
| KEYpL | 23.73 | 23.78 | 426 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.21026072 | KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H | |
| SGU | 13.03 | 13.06 | 726 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -0.22970904 | Star Group L.P. Common Units Representing Limited Partner Interest | |
| WRBpG | 16.75 | 16.79 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.23823705 | W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060 | |
| BACpN | 20.85 | 20.9 | 1,000 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.23923445 | Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL | |
| SJW | 53.5 | 53.63 | 100 | 2025/04/04 | 19:13:23 | extend-hours | -0.13 | -0.24240164 | SJW Group Common Stock | |
| EMP | 20.39 | 20.44 | 204 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.24461840 | Entergy Mississippi LLC First Mortgage Bonds 4.90% Series due October 1 2066 | |
| PSApN | 15.9 | 15.94 | 700 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.25094103 | Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N | |
| VVV | 34.51 | 34.6 | 318,314 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.26011561 | Valvoline Inc. | |
| K | 82.23 | 82.45 | 1 | 2025/04/04 | 19:03:40 | extend-hours | -0.22 | -0.26682838 | Kellanova | |
| SWI | 18.37 | 18.42 | 202,111 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.27144408 | SolarWinds Corporation Common Stock | |
| SNVpE | 25.23 | 25.3 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.27667984 | Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E | |
| OXM | 57.17 | 57.33 | 89,633 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -0.27908599 | Oxford Industries Inc. | |
| GOLF | 63.2 | 63.38 | 1 | 2025/04/04 | 19:59:44 | extend-hours | -0.18 | -0.28400126 | Acushnet Holdings Corp. | |
| KT | 17.32 | 17.37 | 76,006 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.28785262 | KT Corp. | |
| MSpK | 23.71 | 23.78 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.29436501 | Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K | |
| WRBpF | 19.65 | 19.71 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.06 | -0.30441400 | W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059 | |
| USBpP | 22.75 | 22.82 | 405 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.30674847 | U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock | |
| EVEX | 3.2 | 3.21 | 100 | 2025/04/04 | 19:37:20 | extend-hours | -0.01 | -0.31152648 | Eve Holding Inc. | |
| TpA | 20.08 | 20.15 | 1,200 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.34739454 | AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A | |
| BACpM | 22.4 | 22.48 | 1,200 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -0.35587189 | Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK | |
| WBSpG | 22.37 | 22.45 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -0.35634744 | Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G noncumulative perpetual preferred stock | |
| BSL | 13.98 | 14.03 | 503 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.35637919 | Blackstone Senior Floating Rate 2027 Term Fund | |
| BFZ | 11.1 | 11.14 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.35906643 | BLACKROCK CA MUNICIPAL INC TR | |
| WFCpZ | 19.42 | 19.49 | 1,505 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.35915854 | Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z | |
| ARL | 10.91 | 10.95 | 765 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.36529680 | American Realty Investors Inc. | |
| AFB | 10.86 | 10.9 | 1,325 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.36697248 | Alliance National Municipal Income Fund Inc. | |
| SPLPpA | 24.36 | 24.45 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.36809816 | Steel Partners Holdings L.P. 6.0% Series A Preferred Units no par value | |
| BLE | 10.49 | 10.53 | 1,660 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -0.37986705 | BlackRock Municipal Income Trust II | |
| WOLF | 2.55 | 2.56 | 4,000 | 2025/04/04 | 19:59:44 | extend-hours | -0.01 | -0.39062500 | Wolfspeed Inc. | |
| WLKP | 22.91 | 23 | 682 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.39130435 | WESTLAKE CHEMICAL PARTNERS LP | |
| SPNTpB | 25.05 | 25.15 | 789 | 2025/04/04 | 19:00:00 | extend-hours | -0.10 | -0.39761431 | SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share | |
| AFGE | 17.43 | 17.5 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.400 | American Financial Group Inc. 4.500% Subordinated Debentures due 2060 | |
| SAH | 56.16 | 56.39 | 39,008 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -0.40787374 | Sonic Automotive Inc. | |
| GIC | 21.85 | 21.94 | 21,548 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.41020966 | Global Industrial Company | |
| KEP | 7.22 | 7.25 | 50 | 2025/04/04 | 19:17:46 | extend-hours | -0.03 | -0.41379310 | Korea Electric Power Corp | |
| UCBpI | 24 | 24.1 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.1 | -0.41493776 | United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-Cumulative Preferred Stock | |
| ARGOpA | 24.835 | 24.94 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.105 | -0.42101043 | Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A | |
| WRBpH | 16.34 | 16.41 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.42656917 | W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061 | |
| SES | 0.51 | 0.5122 | 3,700 | 2025/04/04 | 19:59:33 | extend-hours | -0.0022 | -0.42951972 | SES AI Corporation | |
| LZB | 37.33 | 37.5 | 99,792 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.45333333 | La-Z-Boy Incorporated | |
| BYM | 10.86 | 10.91 | 825 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.45829514 | BLACKROCK MUNICIPAL INCOME QUALITY TRUST | |
| LITB | 2.16 | 2.17 | 22 | 2025/04/04 | 19:16:49 | extend-hours | -0.01 | -0.46082949 | LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares | |
| KREFpA | 19.06 | 19.15 | 121 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.46997389 | KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock | |
| RZC | 25.17 | 25.29 | 3,974 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -0.47449585 | Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052 | |
| MGRB | 17.2359 | 17.32 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.0841 | -0.48556582 | Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060 | |
| MHD | 11.77 | 11.83 | 1,406 | 2025/04/04 | 19:00:00 | extend-hours | -0.06 | -0.50718512 | Blackrock Muniholdings Fund Inc. | |
| SEALpA | 25 | 25.13 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.13 | -0.51730999 | Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units | |
| PEBpE | 17.21 | 17.3 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.52023121 | Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| BACpP | 17.19 | 17.28 | 1 | 2025/04/04 | 19:59:56 | extend-hours | -0.09 | -0.52083333 | Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non- Cumulative Preferred Stock Series PP | |
| TAK | 15.2 | 15.28 | 1 | 2025/04/04 | 19:33:23 | extend-hours | -0.08 | -0.52356021 | Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) | |
| CWT | 48.74 | 49 | 1 | 2025/04/04 | 19:58:55 | extend-hours | -0.26 | -0.53061224 | California Water Service | |
| DLRpL | 19.94 | 20.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -0.54862843 | Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock | |
| RFpF | 25.05 | 25.19 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -0.55577610 | Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F | |
| BOC | 14.13 | 14.21 | 37,515 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -0.56298381 | Boston Omaha Corporation | |
| ALE | 65.24 | 65.62 | 91,996 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -0.57909174 | ALLETE Inc. | |
| HD | 353.7 | 355.78 | 1 | 2025/04/04 | 19:59:51 | extend-hours | -2.08 | -0.58463095 | Home Depot Inc. | |
| ATHpE | 25.45 | 25.6 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.58593750 | Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E | |
| SBpD | 25.4 | 25.55 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.58708415 | Safe Bulkers Inc. 8.00% Series D | |
| MUSA | 470.04 | 472.87 | 34,240 | 2025/04/04 | 19:00:00 | extend-hours | -2.83 | -0.59847315 | MURPHY USA INC. | |
| WFCpL | 1173.86 | 1,181 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -7.14 | -0.60457240 | WELLS FARGO 7.5% NON CUMV PERP CONV | |
| PRH | 24.53 | 24.68 | 215 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.60777958 | Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062 | |
| ML | 85.76 | 86.29 | 9,320 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -0.61420790 | MoneyLion Inc. | |
| PLNT | 94.35 | 94.94 | 1 | 2025/04/04 | 19:51:18 | extend-hours | -0.59 | -0.62144512 | Planet Fitness Inc. | |
| CHMIpB | 23.75 | 23.9 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.62761506 | Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| CALX | 32.87 | 33.08 | 5 | 2025/04/04 | 19:54:35 | extend-hours | -0.21 | -0.63482467 | CALIX INC. | |
| ALX | 206.3 | 207.63 | 70 | 2025/04/04 | 19:31:20 | extend-hours | -1.33 | -0.64056254 | Alexander's Inc. | |
| SNVpD | 24.8 | 24.96 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -0.64102564 | Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquidation Preference $25.00 per Share | |
| MUC | 10.77 | 10.84 | 1,609 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.64575646 | BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC | |
| DGX | 167.5 | 168.59 | 28 | 2025/04/04 | 19:38:50 | extend-hours | -1.09 | -0.64653894 | Quest Diagnostics Inc. | |
| FRTpC | 19.87 | 20 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.13 | -0.6500 | Federal Realty Investment Trust Depositary Shares each representing a 1/1000th interest in a 5.000 percent Series C Cumulative Redeemable Preferred Share | |
| BXC | 72.87 | 73.35 | 13,845 | 2025/04/04 | 19:00:00 | extend-hours | -0.48 | -0.65439673 | BlueLinx Holdings Inc. | |
| NMS | 12 | 12.08 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -0.66225166 | Nuveen Minnesota Quality Municipal Income Fund | |
| AMBP | 2.99 | 3.01 | 7 | 2025/04/04 | 19:51:33 | extend-hours | -0.02 | -0.66445183 | Ardagh Metal Packaging S.A. | |
| MSpQ | 25.32 | 25.49 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.66692821 | Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q | |
| HUYA | 3.148 | 3.17 | 140 | 2025/04/04 | 19:50:24 | extend-hours | -0.022 | -0.69400631 | HUYA Inc. | |
| ATHpD | 16.68 | 16.8 | 405 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -0.71428571 | Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D | |
| VEL | 17.95 | 18.08 | 18,534 | 2025/04/04 | 19:00:00 | extend-hours | -0.13 | -0.71902655 | Velocity Financial Inc. | |
| HRL | 30.526 | 30.75 | 25 | 2025/04/04 | 19:49:38 | extend-hours | -0.224 | -0.72845528 | Hormel Foods Corporation | |
| CX | 5.43 | 5.47 | 20 | 2025/04/04 | 19:59:43 | extend-hours | -0.04 | -0.73126143 | Cemex S.A.B. de C.V. | |
| EQHpA | 20.22 | 20.37 | 4,051 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.73637703 | Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A | |
| CXH | 7.9499 | 8.01 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.0601 | -0.75031211 | MFS Investment Grade Municipal Trust | |
| BTT | 21.11 | 21.27 | 215 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -0.75223319 | BlackRock Municipal 2030 Target Term Trust | |
| ATHS | 24.91 | 25.1 | 404 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -0.75697211 | Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064 | |
| PZC | 6.54 | 6.59 | 745 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.75872534 | PIMCO California Municipal Income Fund III | |
| MSpI | 24.72 | 24.91 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -0.76274589 | MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I | |
| SFB | 19.87 | 20.03 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -0.79880180 | Stifel Financial Corp.5.20 percent Senior Notes due 2047 | |
| CAL | 16.09 | 16.22 | 170,132 | 2025/04/04 | 18:30:00 | extend-hours | -0.13 | -0.80147965 | Caleres Inc | |
| NCA | 8.63 | 8.7 | 1,260 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.80459770 | Nuveen California Municipal Value Fund | |
| GIS | 59.56 | 60.05 | 100 | 2025/04/04 | 19:47:05 | extend-hours | -0.49 | -0.81598668 | General Mills Inc. | |
| FTS | 46.16 | 46.54 | 31,821 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -0.81650193 | Fortis Inc. Common Shares | |
| KIMpN | 58.78 | 59.27 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.49 | -0.82672516 | Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock | |
| NMZ | 10.79 | 10.88 | 900 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.82720588 | Nuveen Municipal High Income Opportunity Fund | |
| TDSpV | 17.85 | 18 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.83333333 | Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock | |
| TMHC | 58 | 58.49 | 30 | 2025/04/04 | 19:43:32 | extend-hours | -0.49 | -0.83775004 | Taylor Morrison Home Corporation Common Stock | |
| VCV | 10.57 | 10.66 | 958 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.84427767 | INVESCO CALIFORNIA VALUE MUNI INCOME TRUST | |
| FBRTpE | 19.86 | 20.03 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.84872691 | Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock | |
| DTB | 17.52 | 17.67 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -0.84889643 | DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080 | |
| MGR | 20.8 | 20.98 | 303 | 2025/04/04 | 19:00:00 | extend-hours | -0.18 | -0.85795996 | Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059 | |
| HSY | 162.24 | 163.65 | 6 | 2025/04/04 | 19:44:25 | extend-hours | -1.41 | -0.86159487 | The Hershey Company | |
| NAD | 11.4 | 11.5 | 2,403 | 2025/04/04 | 19:00:00 | extend-hours | -0.1 | -0.86956522 | Nuveen Quality Municipal Income Fund | |
| UWMC | 5.6301 | 5.68 | 209 | 2025/04/04 | 19:59:56 | extend-hours | -0.0499 | -0.87852113 | UWM Holdings Corporation | |
| NMT | 11.785 | 11.89 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.105 | -0.88309504 | Nuveen Massachusetts Quality Municipal Income Fund | |
| USBpS | 18.97 | 19.14 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.88819227 | U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock | |
| ELV | 430 | 433.91 | 15 | 2025/04/04 | 19:51:49 | extend-hours | -3.91 | -0.90110852 | Elevance Health Inc. | |
| CBZ | 72.2 | 72.86 | 102,609 | 2025/04/04 | 19:00:00 | extend-hours | -0.66 | -0.90584683 | CBIZ Inc. | |
| PEBpF | 17.5 | 17.66 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -0.90600227 | Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| SHOpI | 18.53 | 18.7 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.90909091 | Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock | |
| NRUC | 22.83 | 23.04 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -0.91145833 | National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes) | |
| KR | 67.27 | 67.89 | 7 | 2025/04/04 | 19:59:39 | extend-hours | -0.62 | -0.91324201 | The Kroger Co. | |
| PAG | 141.79 | 143.12 | 38,983 | 2025/04/04 | 19:00:00 | extend-hours | -1.33 | -0.92929011 | Penske Automotive Group Inc. | |
| USBpH | 21.24 | 21.44 | 900 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -0.93283582 | US Bancorp Depositary Shares (1/1000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) | |
| VMO | 9.46 | 9.55 | 2,736 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -0.94240838 | Invesco Municipal Opportunity Trust | |
| SPH | 20.9 | 21.1 | 3 | 2025/04/04 | 19:34:57 | extend-hours | -0.2 | -0.94786730 | Suburban Propane Partners L P | |
| DXpC | 25.05 | 25.29 | 301 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -0.94899170 | Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| GB | 7.3 | 7.37 | 8,152 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -0.94979647 | Global Blue Group Holding AG | |
| PRS | 22.87 | 23.09 | 313 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -0.95279342 | Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058 | |
| NAN | 11.39 | 11.5 | 921 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -0.95652174 | Nuveen New York Quality Municipal Income Fund | |
| JXNpA | 25.85 | 26.1 | 2,839 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -0.95785441 | Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A | |
| KKRS | 17.54 | 17.71 | 355 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -0.95990966 | KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 | |
| SYFpB | 24.66 | 24.9 | 15,824 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -0.96385542 | Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B | |
| TDSpU | 20.46 | 20.66 | 402 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -0.96805421 | Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock | |
| NXP | 14.15 | 14.29 | 245 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -0.97970609 | NUVEEN SELECT TAX-FREE INC | |
| ACI | 22.11 | 22.33 | 2 | 2025/04/04 | 19:24:22 | extend-hours | -0.22 | -0.98522167 | Albertsons Companies Inc. | |
| ABRpF | 21.02 | 21.23 | 311 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -0.98916627 | Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share | |
| BBDO | 2 | 2.02 | 386 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -0.99009901 | Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value) | |
| CIO | 5 | 5.05 | 55,225 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -0.99009901 | CITY OFFICE REIT INC. | |
| FpB | 20.93 | 21.14 | 604 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -0.99337748 | Ford Motor Company 6.20% Notes due June 1 2059 | |
| BACpL | 1,190 | 1,202 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -12 | -0.99833611 | Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L | |
| MYI | 10.88 | 10.99 | 857 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -1.00090992 | BLACKROCK MUNIYIELD QUALITY FUND III INC. | |
| REXRpB | 22.72 | 22.95 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -1.00217865 | Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock | |
| MLM | 470.7 | 475.49 | 84,902 | 2025/04/04 | 19:00:00 | extend-hours | -4.79 | -1.00738186 | Martin Marietta Materials | |
| BKD | 5.81 | 5.87 | 472,989 | 2025/04/04 | 19:00:00 | extend-hours | -0.06 | -1.02214651 | Brookdale Senior Living Inc. | |
| HYBX | 29.64 | 29.95 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -1.03505843 | TCW High Yield Bond ETF | |
| AGMpG | 18.798 | 19 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.202 | -1.06315789 | Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G | |
| SPCE | 2.76 | 2.79 | 2 | 2025/04/04 | 19:59:22 | extend-hours | -0.03 | -1.07526882 | Virgin Galactic Holdings Inc. | |
| MKFG | 4.59 | 4.64 | 593 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -1.07758621 | Markforged Holding Corporation | |
| GIB | 99 | 100.08 | 10 | 2025/04/04 | 19:26:11 | extend-hours | -1.08 | -1.07913669 | CGI Inc. | |
| RCD | 23.71 | 23.97 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -1.08468919 | Ready Capital Corporation 9.00% Senior Notes due 2029 | |
| EQV | 9.99 | 10.1 | 50 | 2025/04/04 | 19:38:49 | extend-hours | -0.11 | -1.08910891 | EQV Ventures Acquisition Corp. | |
| CFRpB | 17.23 | 17.42 | 104 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.09070034 | Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B | |
| WRBpE | 21.73 | 21.97 | 101 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -1.09239873 | W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 | |
| RLX | 1.81 | 1.83 | 64,273 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -1.09289617 | RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share | |
| AKO.A | 17.11 | 17.3 | 2 | 2025/04/04 | 19:36:13 | extend-hours | -0.19 | -1.09826590 | Embotelladora Andina S.A. Series A | |
| PML | 8 | 8.09 | 1,001 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -1.11248455 | PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. | |
| MIN | 2.66 | 2.69 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.03 | -1.11524164 | MFS Intermediate Income Trust | |
| EICC | 24.75 | 25.03 | 159 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -1.11865761 | Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029 | |
| MFM | 5.3 | 5.36 | 1,062 | 2025/04/04 | 19:00:00 | extend-hours | -0.06 | -1.11940299 | MFS Municipal Income Trust Shares of Beneficial Interest | |
| FpC | 20.26 | 20.49 | 603 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -1.12249878 | Ford Motor Company 6.000% Notes due December 1 2059 | |
| CCU | 14.96 | 15.13 | 25 | 2025/04/04 | 19:09:20 | extend-hours | -0.17 | -1.12359551 | Compania Cervecerias Unidas S.A. | |
| CPA | 88 | 89 | 5 | 2025/04/04 | 19:21:19 | extend-hours | -1 | -1.12359551 | Copa Holdings S.A. | |
| LEO | 6.1 | 6.17 | 1,808 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -1.13452188 | BNY Mellon Strategic Municipals Inc. | |
| NUV | 8.6699 | 8.77 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.1001 | -1.14139111 | Nuveen Municipal Value Fund Inc. | |
| AWK | 147.22 | 148.92 | 30 | 2025/04/04 | 19:59:03 | extend-hours | -1.70 | -1.14155251 | American Water Works Company Inc | |
| CHT | 38.8 | 39.25 | 12,888 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -1.14649682 | CHUNGHWA TELECOM CO. LTD | |
| GSpD | 21.45 | 21.7 | 1,184 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.15207373 | Goldman Sachs Group Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D $1.01 par value | |
| ELS | 66.05 | 66.82 | 420,110 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -1.15234960 | Equity Lifestyle Properties Inc. | |
| VPV | 10.23 | 10.35 | 303 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -1.15942029 | Invesco Pennsylvania Value Municipal Income Trust | |
| CFGpH | 25.56 | 25.86 | 329 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -1.16009281 | Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H | |
| GWH | 2.53 | 2.56 | 2 | 2025/04/04 | 19:47:17 | extend-hours | -0.03 | -1.17187500 | ESS Tech Inc. | |
| DLNGpB | 25.25 | 25.55 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -1.17416830 | Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Unit | |
| MUE | 9.98 | 10.1 | 566 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -1.18811881 | BLACKROCK MUNIHOLDINGS QUALITY FUND II INC | |
| CLBR | 10.69 | 10.82 | 840 | 2025/04/04 | 19:00:00 | extend-hours | -0.13 | -1.20147874 | Colombier Acquisition Corp. II | |
| HRB | 55.52 | 56.2 | 291,093 | 2025/04/04 | 19:00:00 | extend-hours | -0.68 | -1.20996441 | H&R Block Inc. | |
| PCQ | 8.85 | 8.96 | 486 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -1.22767857 | Pimco California Municipal Income Fund | |
| CLW | 24.73 | 25.04 | 44,895 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -1.23801917 | Clearwater Paper Corporation | |
| TAP | 61.15 | 61.92 | 18 | 2025/04/04 | 19:55:36 | extend-hours | -0.77 | -1.24354005 | Molson Coors Beverage Company Class B | |
| LEN | 111 | 112.4 | 10 | 2025/04/04 | 19:59:01 | extend-hours | -1.4 | -1.24555160 | Lennar Corporation Class A | |
| KIMpL | 19.74 | 19.99 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.25062531 | Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share | |
| UNH | 523.3 | 529.99 | 2 | 2025/04/04 | 19:59:20 | extend-hours | -6.69 | -1.26228797 | UNITEDHEALTH GROUP INCORPORATED (Delaware) | |
| MVF | 7.01 | 7.1 | 1,886 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -1.26760563 | BlackRock MuniVest Fund Inc | |
| QXO | 14 | 14.18 | 2 | 2025/04/04 | 19:43:39 | extend-hours | -0.18 | -1.26939351 | QXO Inc. | |
| FMN | 10.83 | 10.97 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -1.27620784 | Federated Hermes Premier Municipal Income Fund | |
| SFpC | 23.16 | 23.46 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -1.27877238 | Stifel Financial Corp. Depositary Shares Each Representing 1/1 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C | |
| PAGS | 7.6101 | 7.71 | 375 | 2025/04/04 | 19:28:40 | extend-hours | -0.0999 | -1.29571984 | PagSeguro Digital Ltd. | |
| UZD | 23.32 | 23.63 | 352 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -1.31189166 | United States Cellular Corporation 6.250% Senior Notes due 2069 | |
| DTC | 0.15 | 0.152 | 638 | 2025/04/04 | 19:59:54 | extend-hours | -0.002 | -1.31578947 | Solo Brands Inc. | |
| SLNZ | 46.3094 | 46.93 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.6206 | -1.32239506 | TCW Senior Loan ETF | |
| CHWY | 31.34 | 31.76 | 6 | 2025/04/04 | 19:54:48 | extend-hours | -0.42 | -1.32241814 | Chewy Inc. | |
| AXR | 18.65 | 18.9 | 1,854 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.32275132 | AMREP Corporation | |
| ATHpA | 23.82 | 24.14 | 500 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -1.32560066 | Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A | |
| ZKH | 3.335 | 3.38 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.045 | -1.33136095 | ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares | |
| PMTpB | 23.71 | 24.03 | 211 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -1.33166875 | PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| THS | 25.9 | 26.25 | 171,362 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -1.33333333 | Treehouse Foods Inc. | |
| FLO | 18.82 | 19.08 | 309,685 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -1.36268344 | Flowers Foods Inc. | |
| VSCO | 16.95 | 17.185 | 2 | 2025/04/04 | 19:58:53 | extend-hours | -0.235 | -1.36747163 | Victorias Secret & Co. | |
| CUBIpF | 24.98 | 25.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -1.38176076 | Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F | |
| LEN.B | 105.38 | 106.86 | 19,055 | 2025/04/04 | 19:00:00 | extend-hours | -1.48 | -1.38498971 | Lennar Corporation Class B | |
| BCpC | 22.6 | 22.92 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -1.39616056 | Brunswick Corporation 6.375% Notes due 2049 | |
| ECCU | 23.99 | 24.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -1.39745171 | Eagle Point Credit Company Inc. 7.75% Notes due 2030 | |
| DMB | 10.57 | 10.72 | 503 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -1.39925373 | BNY Mellon Municipal Bond Infrastructure Fund Inc. | |
| CADEpA | 21.01 | 21.31 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -1.40778977 | Cadence Bank 5.50% Series A Non- Cumulative Perpetual Preferred Stock | |
| GWW | 942.43 | 955.89 | 60,411 | 2025/04/04 | 19:00:00 | extend-hours | -13.46 | -1.40811181 | W.W. Grainger Inc. | |
| NAC | 11.19 | 11.35 | 2,244 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -1.40969163 | Nuveen California Quality Municipal Income Fund | |
| CFGpE | 18.74 | 19.01 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -1.42030510 | Citizens Financial Group Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E | |
| NPV | 11.79 | 11.96 | 202 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -1.42140468 | Nuveen Virginia Quality Municipal Income Fund | |
| SIG | 55.68 | 56.5 | 34 | 2025/04/04 | 19:27:58 | extend-hours | -0.82 | -1.45132743 | Signet Jewelers Limited | |
| ABRpE | 16.6998 | 16.95 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.2502 | -1.47610619 | Arbor Realty Trust Inc. 6.25% Series E Cumulative Redeemable Preferred Stock | |
| ADT | 7.98 | 8.1 | 1 | 2025/04/04 | 19:11:39 | extend-hours | -0.12 | -1.48148148 | ADT Inc. | |
| HASI | 27.92 | 28.34 | 3 | 2025/04/04 | 19:13:59 | extend-hours | -0.42 | -1.48200423 | HA Sustainable Infrastructure Capital Inc. | |
| BOHpB | 25.19 | 25.57 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -1.48611654 | Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B | |
| IGI | 16.45 | 16.7 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.49700599 | Western Asset Investment Grade Defined Opportunity Trust Inc. | |
| MHI | 9.13 | 9.27 | 1,280 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -1.51024811 | Pioneer Municipal High Income Fund Inc. | |
| TDOC | 7.17 | 7.28 | 31 | 2025/04/04 | 19:59:16 | extend-hours | -0.11 | -1.51098901 | Teladoc Health Inc. | |
| CIMN | 24.58 | 24.96 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -1.52243590 | Chimera Investment Corporation 9.000% Senior Notes due 2029 | |
| DEA | 10.28 | 10.44 | 4 | 2025/04/04 | 19:54:44 | extend-hours | -0.16 | -1.53256705 | Easterly Government Properties Inc. | |
| FCN | 157.7 | 160.16 | 40 | 2025/04/04 | 19:50:25 | extend-hours | -2.46 | -1.53596404 | FTI Consulting Inc. | |
| BIPJ | 23.71 | 24.08 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -1.53654485 | Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084 | |
| JOE | 44.92 | 45.63 | 66,210 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -1.55599386 | St. Joe Company | |
| LW | 59 | 59.94 | 652,155 | 2025/04/04 | 19:00:00 | extend-hours | -0.94 | -1.56823490 | Lamb Weston Holdings Inc. | |
| CSL | 327.29 | 332.51 | 76,957 | 2025/04/04 | 19:00:00 | extend-hours | -5.22 | -1.56987760 | Carlisle Companies Inc. | |
| MBC | 12.51 | 12.71 | 193,351 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -1.57356412 | MasterBrand Inc. | |
| IIM | 11.85 | 12.04 | 713 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.57807309 | INVESCO VALUE MUNICIPAL INCOME TRUST | |
| CLDTpA | 19.29 | 19.6 | 201 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -1.58163265 | Chatham Lodging Trust 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| GSpC | 21.99 | 22.35 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.36 | -1.61073826 | Goldman Sachs Group Dep. Shares (1/1000 Int. of Floating Rate Non-Cum. Prfrd. Stk. Ser. C) | |
| FLGpA | 22.59 | 22.96 | 500 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -1.61149826 | Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock | |
| BAH | 109.2 | 110.99 | 263,725 | 2025/04/04 | 19:00:00 | extend-hours | -1.79 | -1.61275791 | Booz Allen Hamilton Holding Corporation | |
| SMP | 23.7 | 24.09 | 50 | 2025/04/04 | 19:52:23 | extend-hours | -0.39 | -1.61892902 | Standard Motor Products | |
| SILA | 26.55 | 26.99 | 1 | 2025/04/04 | 19:39:05 | extend-hours | -0.44 | -1.63023342 | Sila Realty Trust Inc. | |
| ADCT | 1.2 | 1.22 | 6 | 2025/04/04 | 19:01:03 | extend-hours | -0.02 | -1.63934426 | ADC Therapeutics SA | |
| BNS | 46.65 | 47.43 | 36 | 2025/04/04 | 19:45:17 | extend-hours | -0.78 | -1.64452878 | Bank of Nova Scotia | |
| TJX | 121.75 | 123.79 | 49 | 2025/04/04 | 19:57:00 | extend-hours | -2.04 | -1.64795218 | TJX Companies Inc. (The) | |
| HUBB | 315.9 | 321.2 | 6 | 2025/04/04 | 19:13:55 | extend-hours | -5.3 | -1.65006227 | Hubbell Incorporated | |
| WSM | 140 | 142.35 | 1 | 2025/04/04 | 19:10:06 | extend-hours | -2.35 | -1.65086055 | Williams-Sonoma Inc. | |
| MMD | 14.81 | 15.06 | 672 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.66002656 | NYLI MacKay DefinedTerm Muni Opportunities Fund | |
| ULS | 54.42 | 55.34 | 561,825 | 2025/04/04 | 19:00:00 | extend-hours | -0.92 | -1.66245031 | UL Solutions Inc. | |
| PMX | 7.06 | 7.18 | 505 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -1.67130919 | PIMCO Municipal Income Fund III | |
| UTL | 57.01 | 57.98 | 21,523 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -1.67299069 | Unitil Corporation | |
| VBF | 15.26 | 15.52 | 596 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -1.67525773 | INVESCO BOND FUND | |
| JHS | 11.15 | 11.34 | 438 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.67548501 | John Hancock Income Securities Trust Capital Stock | |
| NMCO | 10.55 | 10.73 | 726 | 2025/04/04 | 19:00:00 | extend-hours | -0.18 | -1.67753961 | Nuveen Municipal Credit Opportunities Fund | |
| SEM | 15.81 | 16.08 | 314,561 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -1.67910448 | SELECT MEDICAL HOLDINGS CORP | |
| AGRO | 11.07 | 11.26 | 52,792 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.68738899 | ADECOAGRO S.A. | |
| VGM | 9.9 | 10.07 | 1,008 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -1.68818272 | Invesco Trust Investment Grade Municipals | |
| MPA | 11.06 | 11.25 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.68888889 | BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND | |
| NLYpI | 25.02 | 25.45 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -1.68958743 | Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| NEA | 11.03 | 11.22 | 2,592 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.69340463 | Nuveen AMT-Free Quality Municipal Income Fund | |
| LTC | 34.69 | 35.29 | 1 | 2025/04/04 | 19:11:03 | extend-hours | -0.60 | -1.70019836 | LTC Properties Inc. | |
| CPS | 13.85 | 14.09 | 31,894 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -1.70333570 | Cooper-Standard Automotive Inc. | |
| DSM | 5.77 | 5.87 | 1,415 | 2025/04/04 | 19:00:00 | extend-hours | -0.10 | -1.70357751 | BNY Mellon Strategic Municipal Bond Fund Inc. | |
| TFPM | 18.46 | 18.78 | 17,884 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -1.70394036 | Triple Flag Precious Metals Corp. | |
| PLOW | 22.41 | 22.8 | 37,662 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -1.71052632 | DOUGLAS DYNAMICS INC. | |
| MCD | 306 | 311.38 | 1 | 2025/04/04 | 19:58:09 | extend-hours | -5.38 | -1.72779241 | McDonald's Corporation | |
| PCK | 5.68 | 5.78 | 512 | 2025/04/04 | 19:00:00 | extend-hours | -0.10 | -1.73010381 | PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. | |
| RMAX | 7.91 | 8.05 | 24,710 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -1.73913043 | RE/MAX HOLDINGS INC. | |
| BBAI | 2.8199 | 2.87 | 50 | 2025/04/04 | 19:59:47 | extend-hours | -0.0501 | -1.74564460 | BigBear.ai Holdings Inc. | |
| ETX | 17.99 | 18.31 | 275 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -1.74767886 | EATON VANCE MUNICIPAL INCOME 2028 TERM TRUST | |
| GSpA | 21.74 | 22.13 | 503 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -1.76231360 | Goldman Sachs Group Inc. (The) Depositary shares | |
| ECCC | 22.84 | 23.25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -1.76344086 | Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031 | |
| UMHpD | 22.05 | 22.45 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -1.78173719 | UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share | |
| SPMA | 24.142 | 24.58 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.438 | -1.78193653 | Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029 | |
| NAZ | 12.1002 | 12.32 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.2198 | -1.78409091 | Nuveen Arizona Quality Municipal Income Fund | |
| CNS | 75.74 | 77.12 | 62,919 | 2025/04/04 | 19:00:00 | extend-hours | -1.38 | -1.78941909 | Cohen & Steers Inc. | |
| PKST | 12.07 | 12.29 | 67,612 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -1.79007323 | Peakstone Realty Trust | |
| MP | 23.33 | 23.76 | 30 | 2025/04/04 | 19:56:36 | extend-hours | -0.43 | -1.80976431 | MP Materials Corp. | |
| DNA | 5.4001 | 5.5 | 250 | 2025/04/04 | 19:55:24 | extend-hours | -0.0999 | -1.81636364 | Ginkgo Bioworks Holdings Inc. | |
| ENFY | 1.08 | 1.1 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.02 | -1.81818182 | Enlightify Inc. | |
| COUR | 6.47 | 6.59 | 1 | 2025/04/04 | 19:52:42 | extend-hours | -0.12 | -1.82094082 | Coursera Inc. | |
| MHN | 10.16 | 10.35 | 1,240 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -1.83574879 | BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC | |
| FERG | 155.56 | 158.5 | 317,332 | 2025/04/04 | 19:00:00 | extend-hours | -2.94 | -1.85488959 | Ferguson Enterprises Inc. | |
| CTRE | 27.97 | 28.5 | 458,189 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -1.85964912 | CareTrust REIT Inc | |
| BCC | 95.44 | 97.25 | 71,792 | 2025/04/04 | 19:00:00 | extend-hours | -1.81 | -1.86118252 | Boise Cascade Company | |
| TSI | 4.73 | 4.82 | 166 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -1.86721992 | TCW Strategic Income Fund Inc. | |
| CCIA | 25.17 | 25.6508 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.4808 | -1.87440548 | Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028 | |
| NEU | 545.48 | 555.9 | 9,725 | 2025/04/04 | 19:00:00 | extend-hours | -10.42 | -1.87443785 | NewMarket Corporation | |
| TRTNpC | 23.5 | 23.95 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -1.87891441 | Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares | |
| NXC | 13.05 | 13.3 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -1.87969925 | NUVEEN CA SEL TAX-FREE INC | |
| SCEpJ | 21.89 | 22.31 | 548 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -1.88256387 | SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities | |
| BBW | 38.11 | 38.85 | 1 | 2025/04/04 | 19:41:36 | extend-hours | -0.74 | -1.90476190 | Build-A-Bear Workshop Inc. | |
| WU | 10.1983 | 10.4 | 200 | 2025/04/04 | 19:46:27 | extend-hours | -0.2017 | -1.93942308 | The Western Union Company | |
| BNY | 10.09 | 10.29 | 1,093 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -1.94363460 | BlackRock New York Municipal Income Trust | |
| CM | 56.66 | 57.79 | 104,722 | 2025/04/04 | 19:00:00 | extend-hours | -1.13 | -1.95535560 | Canadian Imperial Bank of Commerce | |
| CIB | 40.04 | 40.84 | 20,363 | 2025/04/04 | 19:00:00 | extend-hours | -0.80 | -1.95886386 | Bancolombia S.A. | |
| RWTpA | 24.51 | 25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.49 | -1.9600 | Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock | |
| OI | 10.98 | 11.2 | 3 | 2025/04/04 | 19:23:18 | extend-hours | -0.22 | -1.96428571 | O-I Glass Inc. | |
| GPC | 116.28 | 118.62 | 2 | 2025/04/04 | 19:52:44 | extend-hours | -2.34 | -1.97268589 | Genuine Parts Company | |
| TEO | 9.86 | 10.06 | 6,006 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -1.98807157 | Telecom Argentina S.A. | |
| CDRpB | 17.25 | 17.6 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -1.98863636 | CEDAR REALTY TRUST INC. 7.25% Series B Cumulative Redeemable Preferred Stock | |
| BKT | 11.73 | 11.97 | 1,488 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -2.00501253 | BlackRock Income Trust Inc. | |
| DDT | 25.13 | 25.65 | 154 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -2.02729045 | Dillard's Capital Trust I 7.50% Capital Securities | |
| GNL | 7.69 | 7.85 | 1 | 2025/04/04 | 19:54:30 | extend-hours | -0.16 | -2.03821656 | Global Net Lease Inc. | |
| AGI | 24.45 | 24.96 | 10 | 2025/04/04 | 19:49:30 | extend-hours | -0.51 | -2.04326923 | Alamos Gold Inc. Class A Common Shares | |
| FCPT | 27.69 | 28.27 | 277,757 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -2.05164485 | Four Corners Property Trust Inc. | |
| TEF | 4.75 | 4.85 | 16 | 2025/04/04 | 19:57:02 | extend-hours | -0.10 | -2.06185567 | Telefonica S.A. | |
| AFGC | 18.98 | 19.38 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -2.06398349 | American Financial Group Inc. 5.125% Subordinated Debentures due 2059 | |
| LADR | 10.9 | 11.13 | 2 | 2025/04/04 | 19:16:37 | extend-hours | -0.23 | -2.06648697 | LADDER CAPITAL CORP | |
| NREF | 14.21 | 14.51 | 5,952 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -2.06753963 | NexPoint Real Estate Finance Inc. | |
| SYFpA | 17.04 | 17.4 | 500 | 2025/04/04 | 19:00:00 | extend-hours | -0.36 | -2.06896552 | Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A | |
| BV | 12.29 | 12.55 | 90,930 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -2.07171315 | BrightView Holdings Inc. Common Stock | |
| WBSpF | 19.32 | 19.73 | 178 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -2.07805373 | Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock | |
| MANU | 12.612 | 12.88 | 10 | 2025/04/04 | 19:55:58 | extend-hours | -0.268 | -2.08074534 | MANCHESTER UNITED PLC | |
| BEPH | 14.55 | 14.86 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -2.08613728 | Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes | |
| HPPpC | 12.09 | 12.35 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -2.10526316 | Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock | |
| MHLA | 13 | 13.28 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -2.10843373 | Maiden Holdings Ltd. | |
| CLPR | 3.71 | 3.79 | 63 | 2025/04/04 | 19:08:25 | extend-hours | -0.08 | -2.11081794 | Clipper Realty Inc. Common Stock | |
| OHI | 37.3 | 38.11 | 270 | 2025/04/04 | 19:48:52 | extend-hours | -0.81 | -2.12542640 | Omega Healthcare Investors Inc. | |
| SKYH | 11.89 | 12.15 | 15,455 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -2.13991770 | Sky Harbour Group Corporation | |
| IQI | 9.6 | 9.81 | 2,370 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -2.14067278 | INVESCO QUALITY MUNICIPAL SECURITIES | |
| LDOS | 136.15 | 139.135 | 1 | 2025/04/04 | 19:55:07 | extend-hours | -2.985 | -2.14539835 | Leidos Holdings Inc. | |
| MVT | 10.48 | 10.71 | 288 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -2.14752568 | Blackrock Munivest Fund II | |
| WIA | 8.17 | 8.35 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.18 | -2.15568862 | Western Asset Inflation-Linked Income Fund | |
| IBN | 30.38 | 31.05 | 2 | 2025/04/04 | 19:45:42 | extend-hours | -0.67 | -2.15780998 | ICICI Bank Limited | |
| VKQ | 9.52 | 9.73 | 665 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -2.15827338 | Invesco Municipal Trust | |
| SLGpI | 22.15 | 22.64 | 309 | 2025/04/04 | 19:00:00 | extend-hours | -0.49 | -2.16431095 | SL GREEN REALTY CORP 6.50% Series I Cumulative Redeemable Preferred Stock | |
| BBN | 16.27 | 16.63 | 472 | 2025/04/04 | 19:00:00 | extend-hours | -0.36 | -2.16476248 | BlackRock Taxable Municipal Bond Trust | |
| RITMpB | 24.85 | 25.4 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.55 | -2.16535433 | Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| VTN | 10.35 | 10.58 | 1,084 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -2.17391304 | Invesco Trust for Investment Grade New York Municipals | |
| MFAN | 24.776 | 25.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.554 | -2.18712989 | MFA Financial Inc | |
| RITMpD | 23.63 | 24.16 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -2.19370861 | Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock | |
| NRK | 10.24 | 10.47 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -2.19675263 | Nuveen New York AMT-Free Quality Municipal Income Fund | |
| DVA | 149 | 152.35 | 3 | 2025/04/04 | 19:40:20 | extend-hours | -3.35 | -2.19888415 | DaVita Inc. | |
| GOOS | 7.5988 | 7.77 | 50 | 2025/04/04 | 19:23:59 | extend-hours | -0.1712 | -2.20334620 | Canada Goose Holdings Inc. | |
| HDB | 63.9 | 65.34 | 499 | 2025/04/04 | 19:02:27 | extend-hours | -1.44 | -2.20385675 | HDFC Bank Limited | |
| CHE | 597.34 | 610.81 | 17,110 | 2025/04/04 | 19:00:00 | extend-hours | -13.47 | -2.20526841 | Chemed Corporation | |
| BGS | 6.65 | 6.8 | 10 | 2025/04/04 | 19:06:36 | extend-hours | -0.15 | -2.20588235 | B&G Foods Inc. | |
| SAFE | 17.7 | 18.1 | 99,547 | 2025/04/04 | 19:00:00 | extend-hours | -0.4 | -2.20994475 | Safehold Inc. | |
| AMT | 220.01 | 225 | 1 | 2025/04/04 | 19:45:26 | extend-hours | -4.99 | -2.21777778 | American Tower Corporation | |
| MMU | 10.14 | 10.37 | 1,186 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -2.21793635 | Western Asset Managed Municipals Fund Inc | |
| MCK | 683.3 | 698.85 | 43 | 2025/04/04 | 19:47:52 | extend-hours | -15.55 | -2.22508407 | McKesson Corporation | |
| GES | 10.52 | 10.76 | 205 | 2025/04/04 | 19:59:49 | extend-hours | -0.24 | -2.23048327 | Guess? Inc. | |
| CP | 69.98 | 71.58 | 100 | 2025/04/04 | 19:52:45 | extend-hours | -1.60 | -2.23526125 | Canadian Pacific Kansas City Limited | |
| MMS | 68.65 | 70.22 | 88,312 | 2025/04/04 | 19:00:00 | extend-hours | -1.57 | -2.23583025 | MAXIMUS Inc. | |
| FpD | 21.83 | 22.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -2.23914017 | Ford Motor Company 6.500% Notes due August 15 2062 | |
| RSI | 10.47 | 10.71 | 4 | 2025/04/04 | 19:58:35 | extend-hours | -0.24 | -2.24089636 | Rush Street Interactive Inc. | |
| NLYpF | 24.8295 | 25.4 | 15 | 2025/04/04 | 19:42:27 | extend-hours | -0.5705 | -2.24606299 | Annaly Capital Management Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| ACEL | 9.57 | 9.79 | 119,713 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -2.24719101 | Accel Entertainment Inc. | |
| CIG | 1.74 | 1.78 | 10 | 2025/04/04 | 19:27:11 | extend-hours | -0.04 | -2.24719101 | Companhia Energetica De Minas Gerais-CEMIG | |
| MFAO | 24.75 | 25.32 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -2.25118483 | MFA Financial Inc. 9.000% Senior Notes due 2029 | |
| MOGU | 2.17 | 2.22 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -2.25225225 | MOGU Inc. American Depositary Shares each representing three-hundred (300) Class A Ordinary Shares | |
| BURL | 231.5 | 236.84 | 128,531 | 2025/04/04 | 19:00:00 | extend-hours | -5.34 | -2.25468671 | BURLINGTON STORES INC. | |
| PATH | 9.97 | 10.2 | 12 | 2025/04/04 | 19:58:25 | extend-hours | -0.23 | -2.25490196 | UiPath Inc. | |
| EVRI | 13.39 | 13.7 | 1 | 2025/04/04 | 19:06:49 | extend-hours | -0.31 | -2.26277372 | Everi Holdings Inc | |
| NOMD | 19.4 | 19.85 | 126,801 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -2.26700252 | Nomad Foods Limited | |
| MQT | 9.9 | 10.13 | 950 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -2.27048371 | Blackrock Muni Yield Quality Fund II Inc. | |
| REXRpC | 21.1579 | 21.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.4921 | -2.27297921 | Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share | |
| PEBpG | 17.1 | 17.5 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.4 | -2.28571429 | Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| SMG | 53.98 | 55.26 | 1 | 2025/04/04 | 19:41:00 | extend-hours | -1.28 | -2.31632284 | The Scotts Miracle-Gro Company | |
| HTH | 28.58 | 29.26 | 110,845 | 2025/04/04 | 19:00:00 | extend-hours | -0.68 | -2.32399180 | HILLTOP HOLDINGS INC. | |
| REX | 36.14 | 37 | 36,660 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -2.32432432 | REX American Resources Corp. | |
| KOF | 92.84 | 95.05 | 4,253 | 2025/04/04 | 19:00:00 | extend-hours | -2.21 | -2.32509206 | Coca-Cola FEMSA S.A.B DE C.V | |
| CLX | 145 | 148.46 | 5 | 2025/04/04 | 19:25:12 | extend-hours | -3.46 | -2.33059410 | Clorox Company | |
| ABR | 11.25 | 11.52 | 5 | 2025/04/04 | 19:57:43 | extend-hours | -0.27 | -2.3437500 | Arbor Realty Trust Inc. | |
| PMO | 10 | 10.24 | 548 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -2.3437500 | Putnam Municipal Opportunities Trust | |
| SEMR | 8.69 | 8.9 | 3 | 2025/04/04 | 19:26:13 | extend-hours | -0.21 | -2.35955056 | SEMrush Holdings Inc. | |
| NSP | 84.65 | 86.7 | 67,541 | 2025/04/04 | 19:00:00 | extend-hours | -2.05 | -2.36447520 | Insperity Inc | |
| PHR | 24.31 | 24.9 | 102,845 | 2025/04/04 | 19:00:00 | extend-hours | -0.59 | -2.36947791 | Phreesia Inc. | |
| TR | 30.59 | 31.34 | 16,681 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -2.39310785 | Tootsie Roll Industries Inc. | |
| METpA | 22.83 | 23.39 | 504 | 2025/04/04 | 19:00:00 | extend-hours | -0.56 | -2.39418555 | Metlife Inc. Floating Rate Non Cuml Series A | |
| PERF | 1.63 | 1.67 | 1,143 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -2.39520958 | Perfect Corp. | |
| HMN | 41.43 | 42.45 | 124,542 | 2025/04/04 | 19:00:00 | extend-hours | -1.02 | -2.40282686 | Horace Mann Educators Corporation | |
| NGLpC | 22.8362 | 23.4 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.5638 | -2.40940171 | NGL Energy Partners LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests | |
| GLOPpC | 25.01 | 25.63 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -2.41904019 | GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units | |
| CIMpA | 21.32 | 21.85 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -2.42562929 | Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock | |
| DOLE | 14.05 | 14.4 | 92,184 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -2.43055556 | Dole plc | |
| GOTU | 2.81 | 2.88 | 395 | 2025/04/04 | 19:41:02 | extend-hours | -0.07 | -2.43055556 | Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares | |
| ETpI | 11.3658 | 11.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.2842 | -2.43948498 | Energy Transfer LP Series I Fixed Rate Perpetual Preferred Units | |
| HAE | 60.88 | 62.41 | 112,820 | 2025/04/04 | 19:00:00 | extend-hours | -1.53 | -2.45153020 | Haemonetics Corporation | |
| SRL | 7.94 | 8.14 | 1 | 2025/04/04 | 19:17:24 | extend-hours | -0.20 | -2.45700246 | Scully Royalty Ltd. Common Shares | |
| DNB | 8.73 | 8.95 | 825,311 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -2.45810056 | Dun & Bradstreet Holdings Inc. | |
| FSS | 71.36 | 73.16 | 1 | 2025/04/04 | 19:56:38 | extend-hours | -1.80 | -2.46036085 | Federal Signal Corp. | |
| OR | 19.81 | 20.31 | 130,771 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -2.46184146 | Osisko Gold Royalties Ltd | |
| EVH | 9.5 | 9.74 | 928 | 2025/04/04 | 19:57:26 | extend-hours | -0.24 | -2.46406571 | Evolent Health Inc Class A Common Stock | |
| ABRpD | 17.215 | 17.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.435 | -2.46458924 | Arbor Realty Trust Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share | |
| ANF | 72 | 73.82 | 108 | 2025/04/04 | 19:57:37 | extend-hours | -1.82 | -2.46545652 | Abercrombie & Fitch Co. | |
| TWOpB | 22.88 | 23.46 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -2.47229327 | Two Harbors Investment Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| RITMpC | 24.38 | 25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -2.4800 | Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| MFA | 9.8 | 10.05 | 5 | 2025/04/04 | 19:34:07 | extend-hours | -0.25 | -2.48756219 | MFA Financial Inc | |
| FF | 3.9098 | 4.01 | 2 | 2025/04/04 | 19:47:44 | extend-hours | -0.1002 | -2.49875312 | Future Fuel Corporation | |
| TENpE | 25.33 | 25.98 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.65 | -2.50192456 | Tsakos Energy Navigation Limited Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00 | |
| MPV | 16.35 | 16.77 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -2.50447227 | Barings Participation Investors | |
| HGER | 22.8614 | 23.45 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.5886 | -2.51002132 | Harbor Commodity All-Weather Strategy ETF | |
| CAAP | 17.46 | 17.91 | 37,863 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -2.51256281 | Corporacion America Airports S.A. | |
| RY | 110.9 | 113.76 | 2 | 2025/04/04 | 19:53:56 | extend-hours | -2.86 | -2.51406470 | Royal Bank of Canada | |
| BRT | 15.89 | 16.3 | 9,752 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -2.51533742 | BRT Apartments Corp | |
| NZF | 11.96 | 12.27 | 3,244 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -2.52648737 | Nuveen Municipal Credit Income Fund | |
| BLND | 3.47 | 3.56 | 367,202 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -2.52808989 | Blend Labs Inc. | |
| AB | 36.16 | 37.1 | 5 | 2025/04/04 | 19:48:07 | extend-hours | -0.94 | -2.53369272 | AllianceBernstein Holding L.P. | |
| BANCpF | 24.15 | 24.78 | 2,322 | 2025/04/04 | 19:00:00 | extend-hours | -0.63 | -2.54237288 | Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non- cumulative perpetual preferred stock Series F | |
| ASR | 271.78 | 278.88 | 2,551 | 2025/04/04 | 18:30:00 | extend-hours | -7.10 | -2.54589788 | Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares | |
| KB | 51.67 | 53.02 | 23,710 | 2025/04/04 | 19:00:00 | extend-hours | -1.35 | -2.54620898 | KB Financial Group Inc | |
| DBL | 15.28 | 15.68 | 290 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -2.55102041 | DOUBLELINE OPPORTUNISTIC CREDIT FUND | |
| GTY | 29.78 | 30.56 | 96,909 | 2025/04/04 | 19:00:00 | extend-hours | -0.78 | -2.55235602 | Getty Realty Corp. | |
| TFCpI | 21.33 | 21.89 | 104 | 2025/04/04 | 19:00:00 | extend-hours | -0.56 | -2.55824577 | Truist Financial Corporation Depositary Shares each representing 1/4000th interest in a share of Series I Non-Cumulative Perpetual Preferred Stock | |
| ITGR | 113.7 | 116.7 | 97,706 | 2025/04/04 | 19:00:00 | extend-hours | -3.0 | -2.57069409 | Integer Holdings Corporation | |
| RWTP | 24.25 | 24.89 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.64 | -2.57131378 | Redwood Trust Inc. 9.125% Senior Notes Due 2030 | |
| THO | 73.5605 | 75.52 | 5 | 2025/04/04 | 19:11:43 | extend-hours | -1.9595 | -2.59467691 | Thor Industries Inc. | |
| SKY | 88.77 | 91.14 | 1 | 2025/04/04 | 19:45:36 | extend-hours | -2.37 | -2.60039500 | Skyline Champion Corporation Common Stock | |
| BMLpJ | 22.44 | 23.04 | 150 | 2025/04/04 | 19:00:00 | extend-hours | -0.60 | -2.60416667 | Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series4) | |
| AFGD | 20.69 | 21.2437 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.5537 | -2.60641979 | American Financial Group Inc. 5.625% Subordinated Debentures due 2060 | |
| NBB | 15.69 | 16.11 | 215 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -2.60707635 | Nuveen Taxable Municipal Income Fund | |
| SBH | 8.59 | 8.82 | 1 | 2025/04/04 | 19:50:28 | extend-hours | -0.23 | -2.60770975 | Sally Beauty Holdings Inc. | |
| BFSpE | 19.33 | 19.85 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -2.61964736 | Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.000% Series E Cumulative Redeemable Preferred Stock | |
| PSTL | 13.75 | 14.12 | 37,101 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -2.62039660 | Postal Realty Trust Inc | |
| MUJ | 11.13 | 11.43 | 403 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -2.62467192 | BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC. | |
| PBH | 82.61 | 84.84 | 24 | 2025/04/04 | 19:19:50 | extend-hours | -2.23 | -2.62847713 | Prestige Consumer Healthcare Inc. | |
| FDP | 30.55 | 31.38 | 92,266 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -2.64499681 | Fresh Del Monte Produce Inc. | |
| NVG | 12.13 | 12.46 | 2,212 | 2025/04/04 | 19:00:00 | extend-hours | -0.33 | -2.64847512 | Nuveen AMT-Free Municipal Credit Income Fund | |
| NYC | 10.65 | 10.94 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.29 | -2.65082267 | American Strategic Investment Co. | |
| MSpA | 22 | 22.6 | 303 | 2025/04/04 | 19:00:00 | extend-hours | -0.6 | -2.65486726 | Morgan Stanley Floating Rate non-cumulative Preferred Series A | |
| PINE | 16.1 | 16.54 | 21 | 2025/04/04 | 19:52:06 | extend-hours | -0.44 | -2.66021765 | Alpine Income Property Trust Inc | |
| AUBpA | 23.75 | 24.4 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.65 | -2.66393443 | Atlantic Union Bankshares Corporation Depositary Shares Each Representing a 1/400th Interest in a Share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A | |
| IIIN | 24.1 | 24.76 | 47,414 | 2025/04/04 | 19:00:00 | extend-hours | -0.66 | -2.66558966 | Insteel Industries Inc. | |
| CSV | 37.51 | 38.54 | 18,643 | 2025/04/04 | 19:00:00 | extend-hours | -1.03 | -2.67254800 | Carriage Services Inc. | |
| EHC | 97.96 | 100.65 | 124,460 | 2025/04/04 | 19:00:00 | extend-hours | -2.69 | -2.67262792 | Encompass Health Corporation Common Stock | |
| RLJpA | 23.65 | 24.3 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.65 | -2.67489712 | RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares | |
| AMX | 14.09 | 14.48 | 69,622 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -2.69337017 | America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) | |
| NHI | 71.44 | 73.42 | 46,640 | 2025/04/04 | 19:00:00 | extend-hours | -1.98 | -2.69681286 | National Health Investors | |
| ARRpC | 20.55 | 21.12 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -2.69886364 | ARMOUR Residential REIT Inc. 7.00% Series C Cumulative Redeemable Preferred Stock | |
| MQY | 11.52 | 11.84 | 517 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -2.70270270 | Blackrock Muni Yield Quality Fund Inc | |
| ODV | 1.44 | 1.48 | 5,564 | 2025/04/04 | 19:00:00 | extend-hours | -0.04 | -2.70270270 | Osisko Development Corp. | |
| UVV | 54 | 55.5 | 30 | 2025/04/04 | 19:16:14 | extend-hours | -1.5 | -2.70270270 | Universal Corporation | |
| SW | 43 | 44.2 | 1 | 2025/04/04 | 19:11:43 | extend-hours | -1.2 | -2.71493213 | Smurfit Westrock plc | |
| WIW | 8.56 | 8.8 | 456 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -2.72727273 | Western Asset Inflation-Linked Opportunities & Income Fund | |
| LMND | 28.15 | 28.94 | 183 | 2025/04/04 | 19:56:49 | extend-hours | -0.79 | -2.72978576 | Lemonade Inc. | |
| MITT | 6.828 | 7.02 | 15 | 2025/04/04 | 19:21:11 | extend-hours | -0.192 | -2.73504274 | AG MORTGAGE INVESTMENT TRUST INC. | |
| SLQT | 3.2 | 3.29 | 134,916 | 2025/04/04 | 19:00:00 | extend-hours | -0.09 | -2.73556231 | SelectQuote Inc. | |
| NX | 17.6 | 18.1 | 109,853 | 2025/04/04 | 19:00:00 | extend-hours | -0.5 | -2.76243094 | Quanex Building Products Corporation | |
| PMTpC | 18.6301 | 19.16 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.5299 | -2.76565762 | PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest | |
| UP | 0.89 | 0.9154 | 50 | 2025/04/04 | 19:41:32 | extend-hours | -0.0254 | -2.77474328 | Wheels Up Experience Inc. | |
| INGR | 130.89 | 134.63 | 109,628 | 2025/04/04 | 19:00:00 | extend-hours | -3.74 | -2.77798410 | Ingredion Incorporated | |
| BACpE | 21.34 | 21.95 | 101 | 2025/04/04 | 19:00:00 | extend-hours | -0.61 | -2.77904328 | Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E) | |
| KBDC | 15.72 | 16.17 | 9,262 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -2.78293135 | Kayne Anderson BDC Inc. | |
| WALpA | 21.44 | 22.06 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -2.81051677 | Western Alliance Bancorporation Depositary Shares Each Representing a 1/ 400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A | |
| NL | 7.26 | 7.47 | 5,118 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -2.81124498 | NL Industries Inc. | |
| WHR | 85.3 | 87.79 | 100 | 2025/04/04 | 19:52:03 | extend-hours | -2.49 | -2.83631393 | Whirlpool Corp. | |
| AZO | 3,663 | 3770.9 | 1 | 2025/04/04 | 19:58:37 | extend-hours | -107.9 | -2.86138588 | AutoZone Inc. | |
| IRS | 12.55 | 12.92 | 3,670 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -2.86377709 | IRSA Inversiones y Representaciones S.A. Global Depositary Shares | |
| PAC | 180.13 | 185.45 | 3,073 | 2025/04/04 | 19:00:00 | extend-hours | -5.32 | -2.86869776 | Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares) | |
| PKE | 12.51 | 12.88 | 12,203 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -2.87267081 | Park Aerospace Corp. Common Stock | |
| SWZ | 9.07 | 9.34 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -2.89079229 | Swiss Helvetia Fund Inc. | |
| NNN | 41.44 | 42.68 | 1 | 2025/04/04 | 19:40:11 | extend-hours | -1.24 | -2.90534208 | NNN REIT Inc. | |
| VOC | 3 | 3.09 | 1 | 2025/04/04 | 19:24:37 | extend-hours | -0.09 | -2.91262136 | VOC ENERGY TRUST | |
| BKN | 11.31 | 11.65 | 217 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -2.91845494 | BlackRock Investment Quality Municipal Trust | |
| EFCpC | 24.27 | 25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.73 | -2.9200 | Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock | |
| HCI | 137.07 | 141.2 | 19,889 | 2025/04/04 | 19:00:00 | extend-hours | -4.13 | -2.92492918 | HCI Group Inc. | |
| EFC | 12.5998 | 12.98 | 19 | 2025/04/04 | 19:59:05 | extend-hours | -0.3802 | -2.92912173 | Ellington Financial Inc. Common Stock | |
| GPK | 25.14 | 25.9 | 487,070 | 2025/04/04 | 19:00:00 | extend-hours | -0.76 | -2.93436293 | Graphic Packaging Holding Company | |
| CCIF | 6.6 | 6.8 | 676 | 2025/04/04 | 19:00:00 | extend-hours | -0.2 | -2.94117647 | Carlyle Credit Income Fund Shares of Beneficial Interest | |
| EE | 24.75 | 25.5 | 89,275 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -2.94117647 | Excelerate Energy Inc. | |
| ED | 109.12 | 112.43 | 2 | 2025/04/04 | 19:57:34 | extend-hours | -3.31 | -2.94405408 | Consolidated Edison Inc. | |
| FIHL | 15.47 | 15.94 | 137,620 | 2025/04/04 | 19:00:00 | extend-hours | -0.47 | -2.94855709 | Fidelis Insurance Holdings Limited | |
| GCI | 2.95 | 3.04 | 8 | 2025/04/04 | 19:43:15 | extend-hours | -0.09 | -2.96052632 | Gannett Co. Inc. | |
| ARGD | 20.19 | 20.81 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -2.97933686 | Argo Group US Inc. 6.500% Senior Notes due 2042 | |
| WTM | 1769.56 | 1,824 | 2,766 | 2025/04/04 | 19:00:00 | extend-hours | -54.44 | -2.98464912 | White Mountains Insurance Group Ltd. | |
| CMREpD | 25.62 | 26.41 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -2.99129118 | Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock $0.0001 par | |
| INFA | 16.5 | 17.01 | 65 | 2025/04/04 | 19:55:52 | extend-hours | -0.51 | -2.99823633 | Informatica Inc. | |
| WEA | 10.64 | 10.97 | 626 | 2025/04/04 | 19:00:00 | extend-hours | -0.33 | -3.00820419 | Western Asset Premier Bond Fund | |
| OPAD | 1.61 | 1.66 | 4,621 | 2025/04/04 | 19:00:00 | extend-hours | -0.05 | -3.01204819 | Offerpad Solutions Inc. | |
| GBAB | 15.13 | 15.6 | 660 | 2025/04/04 | 19:00:00 | extend-hours | -0.47 | -3.01282051 | Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust | |
| CVS | 63.98 | 65.97 | 10 | 2025/04/04 | 19:58:25 | extend-hours | -1.99 | -3.01652266 | CVS HEALTH CORPORATION | |
| NUS | 6.75 | 6.96 | 10 | 2025/04/04 | 19:15:47 | extend-hours | -0.21 | -3.01724138 | NuSkin Enterprises Inc. | |
| SPXC | 122.34 | 126.15 | 80,075 | 2025/04/04 | 19:00:00 | extend-hours | -3.81 | -3.02021403 | SPX Technologies Inc. | |
| PIM | 3.21 | 3.31 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.10 | -3.02114804 | Putnam Master Intermediate Income Trust | |
| CAF | 12.19 | 12.57 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -3.02307080 | MORGAN STANLEY CHINA A SHARE FUND INC | |
| FPI | 10.58 | 10.91 | 68,672 | 2025/04/04 | 19:00:00 | extend-hours | -0.33 | -3.02474794 | Farmland Partners Inc. | |
| HNI | 42.22 | 43.54 | 78,159 | 2025/04/04 | 19:00:00 | extend-hours | -1.32 | -3.03169499 | HNI Corporation | |
| VNOpL | 15.94 | 16.44 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -3.04136253 | VORNADO REALTY TRUST 5.40% Series L Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share | |
| AEM | 99.7404 | 102.87 | 900 | 2025/04/04 | 19:59:50 | extend-hours | -3.1296 | -3.04228638 | Agnico Eagle Mines Ltd. | |
| SR | 75.79 | 78.17 | 104,372 | 2025/04/04 | 19:00:00 | extend-hours | -2.38 | -3.04464628 | Spire Inc. | |
| UHT | 39.47 | 40.71 | 3 | 2025/04/04 | 19:53:39 | extend-hours | -1.24 | -3.04593466 | Universal Health Realty Income Trust | |
| FBRT | 12.07 | 12.45 | 100 | 2025/04/04 | 19:42:58 | extend-hours | -0.38 | -3.05220884 | Franklin BSP Realty Trust Inc. | |
| WNS | 62.24 | 64.2 | 74,503 | 2025/04/04 | 19:00:00 | extend-hours | -1.96 | -3.05295950 | WNS (Holdings) Limited | |
| LAC | 2.54 | 2.62 | 15 | 2025/04/04 | 19:59:29 | extend-hours | -0.08 | -3.05343511 | Lithium Americas Corp. | |
| SKX | 50.79 | 52.39 | 2 | 2025/04/04 | 19:54:47 | extend-hours | -1.60 | -3.05401794 | Skechers U.S.A. Inc. | |
| CUBE | 40.6 | 41.88 | 20 | 2025/04/04 | 19:44:57 | extend-hours | -1.28 | -3.05635148 | CubeSmart | |
| SPIR | 7.27 | 7.5 | 9 | 2025/04/04 | 19:22:04 | extend-hours | -0.23 | -3.06666667 | Spire Global Inc. | |
| TGT | 94.75 | 97.75 | 50 | 2025/04/04 | 19:59:57 | extend-hours | -3.00 | -3.06905371 | Target Corporation | |
| EW | 68.82 | 71 | 4 | 2025/04/04 | 19:49:52 | extend-hours | -2.18 | -3.07042254 | Edwards Lifesciences Corp | |
| RMM | 13.89 | 14.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.44 | -3.07048151 | RiverNorth Managed Duration Municipal Income Fund Inc. | |
| SUI | 124.3 | 128.24 | 116,793 | 2025/04/04 | 19:00:00 | extend-hours | -3.94 | -3.07236432 | Sun Communities Inc | |
| KFS | 7.57 | 7.81 | 7,543 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -3.07298335 | Kingsway Financial Services Inc. | |
| MVO | 5.35 | 5.52 | 50 | 2025/04/04 | 19:35:28 | extend-hours | -0.17 | -3.07971014 | MV Oil Trust | |
| BLDR | 121.98 | 125.86 | 1 | 2025/04/04 | 19:47:44 | extend-hours | -3.88 | -3.08279040 | Builders FirstSource Inc. | |
| DX | 12.26 | 12.65 | 10 | 2025/04/04 | 19:59:54 | extend-hours | -0.39 | -3.08300395 | Dynex Capital Inc. | |
| SFpB | 23.25 | 23.99 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.74 | -3.08461859 | Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B | |
| MDU | 16.01 | 16.52 | 322,672 | 2025/04/04 | 19:00:00 | extend-hours | -0.51 | -3.08716707 | MDU Resources Group Inc. | |
| FMX | 96.81 | 99.9 | 36,404 | 2025/04/04 | 19:00:00 | extend-hours | -3.09 | -3.09309309 | FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. | |
| BDN | 4.07 | 4.2 | 2 | 2025/04/04 | 19:56:43 | extend-hours | -0.13 | -3.09523810 | Brandywine Realty Trust | |
| CBT | 78.27 | 80.78 | 95,975 | 2025/04/04 | 19:00:00 | extend-hours | -2.51 | -3.10720475 | Cabot Corporation | |
| AFL | 107.07 | 110.51 | 4 | 2025/04/04 | 19:17:41 | extend-hours | -3.44 | -3.11284047 | Aflac Inc. | |
| TENpF | 25.7 | 26.53 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -3.12853374 | Tsakos Energy Navigation Limited Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00 | |
| GATX | 145.8 | 150.51 | 61,181 | 2025/04/04 | 19:00:00 | extend-hours | -4.71 | -3.12936018 | GATX Corporation | |
| DPZ | 441.58 | 455.85 | 1 | 2025/04/04 | 19:47:45 | extend-hours | -14.27 | -3.13041571 | Domino's Pizza Inc. | |
| RCpE | 15.46 | 15.96 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -3.13283208 | Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock | |
| PRMB | 33.38 | 34.46 | 517,940 | 2025/04/04 | 19:00:00 | extend-hours | -1.08 | -3.13406849 | Primo Brands Corporation | |
| PHI | 21.27 | 21.96 | 5,694 | 2025/04/04 | 19:00:00 | extend-hours | -0.69 | -3.14207650 | PLDT Inc. | |
| BCO | 84.39 | 87.13 | 69,313 | 2025/04/04 | 19:00:00 | extend-hours | -2.74 | -3.14472627 | The Brink's Company | |
| PCGpX | 43.04 | 44.44 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.40 | -3.15031503 | PG&E Corporation 6.000% Series A Mandatory Convertible Preferred Stock | |
| HYI | 11.35 | 11.72 | 160 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -3.15699659 | Western Asset High Yield Defined Opportunity Fund Inc. | |
| BH | 202.51 | 209.12 | 1 | 2025/04/04 | 19:16:16 | extend-hours | -6.61 | -3.16086458 | Biglari Holdings Inc. Class B Common Stock | |
| CCRD | 17.15 | 17.71 | 1,340 | 2025/04/04 | 19:00:00 | extend-hours | -0.56 | -3.16205534 | CoreCard Corporation | |
| DKS | 182.87 | 188.85 | 103,420 | 2025/04/04 | 19:00:00 | extend-hours | -5.98 | -3.16653429 | Dick's Sporting Goods Inc. | |
| BEPI | 15.2 | 15.7 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.5 | -3.18471338 | Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes | |
| UL | 60.36 | 62.35 | 8 | 2025/04/04 | 19:46:03 | extend-hours | -1.99 | -3.19165998 | Unilever plc | |
| AMPX | 2.41 | 2.49 | 10 | 2025/04/04 | 19:54:17 | extend-hours | -0.08 | -3.21285141 | Amprius Technologies Inc. | |
| MO | 56.13 | 58 | 2 | 2025/04/04 | 19:59:30 | extend-hours | -1.87 | -3.22413793 | Altria Group Inc. | |
| PCM | 6.232 | 6.44 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.208 | -3.22981366 | PCM Fund Inc. | |
| DUK | 119.01 | 123 | 4 | 2025/04/04 | 19:57:33 | extend-hours | -3.99 | -3.24390244 | Duke Energy Corporation | |
| CI | 321 | 331.8 | 11 | 2025/04/04 | 19:52:25 | extend-hours | -10.8 | -3.25497288 | The Cigna Group | |
| UZE | 21.39 | 22.11 | 419 | 2025/04/04 | 19:00:00 | extend-hours | -0.72 | -3.25644505 | United States Cellular Corporation 5.500% Senior Notes due 2070 | |
| AHLpF | 23.99 | 24.8 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.81 | -3.26612903 | Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share | |
| OIA | 5.92 | 6.12 | 701 | 2025/04/04 | 19:00:00 | extend-hours | -0.20 | -3.26797386 | INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST | |
| CACI | 371.89 | 384.47 | 1 | 2025/04/04 | 19:40:44 | extend-hours | -12.58 | -3.27203683 | CACI INTERNATIONAL CLA | |
| TPVG | 6.635 | 6.86 | 2 | 2025/04/04 | 19:57:49 | extend-hours | -0.225 | -3.27988338 | TRIPLEPOINT VENTURE GROWTH BDC CORP. | |
| JNJ | 153.5392 | 158.75 | 200 | 2025/04/04 | 19:59:33 | extend-hours | -5.2108 | -3.28239370 | Johnson & Johnson | |
| BMLpL | 21.65 | 22.39 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.74 | -3.30504690 | Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Comulative Preferred Stock Series5) | |
| SOR | 39.64 | 41 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -3.31707317 | Source Capital | |
| TEAF | 11.02 | 11.4 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -3.33333333 | Tortoise Sustainable and Social Impact Term Fund | |
| STEW | 16.43 | 17 | 20 | 2025/04/04 | 19:35:57 | extend-hours | -0.57 | -3.35294118 | SRH Total Return Fund Inc. | |
| YOU | 24.45 | 25.3 | 23 | 2025/04/04 | 19:38:00 | extend-hours | -0.85 | -3.35968379 | Clear Secure Inc. | |
| CHD | 106.09 | 109.78 | 377,247 | 2025/04/04 | 19:00:00 | extend-hours | -3.69 | -3.36126799 | Church & Dwight Co. Inc. | |
| SJM | 115 | 119 | 150 | 2025/04/04 | 19:07:22 | extend-hours | -4 | -3.36134454 | The J.M. Smucker Company | |
| GFF | 68.61 | 71 | 36 | 2025/04/04 | 19:35:38 | extend-hours | -2.39 | -3.36619718 | Griffon Corp | |
| CTDD | 16.62 | 17.2 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -3.37209302 | Qwest Corporation 6.75% Notes due 2057 | |
| CTO | 18.56 | 19.21 | 6 | 2025/04/04 | 19:50:25 | extend-hours | -0.65 | -3.38365435 | CTO Realty Growth Inc. | |
| CTBB | 16.55 | 17.13 | 800 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -3.38587274 | Qwest Corporation 6.5% Notes due 2056 | |
| SBSI | 26.94 | 27.89 | 50,705 | 2025/04/04 | 19:00:00 | extend-hours | -0.95 | -3.40623880 | Southside Bancshares Inc. | |
| GNE | 14.45 | 14.96 | 99 | 2025/04/04 | 19:38:43 | extend-hours | -0.51 | -3.40909091 | GENIE ENERGY LTD | |
| LAR | 1.98 | 2.05 | 2 | 2025/04/04 | 19:57:46 | extend-hours | -0.07 | -3.41463415 | Lithium Argentina AG | |
| GEF.B | 56.54 | 58.54 | 3,245 | 2025/04/04 | 19:00:00 | extend-hours | -2.00 | -3.41646737 | Greif Inc. Class B | |
| CL | 92 | 95.26 | 2 | 2025/04/04 | 19:56:53 | extend-hours | -3.26 | -3.42221289 | Colgate-Palmolive Company | |
| BALL | 48.6 | 50.325 | 462,331 | 2025/04/04 | 19:00:00 | extend-hours | -1.725 | -3.42771982 | Ball Corporation | |
| LYV | 123.5 | 127.885 | 1 | 2025/04/04 | 19:51:59 | extend-hours | -4.385 | -3.42886187 | Live Nation Entertainment Inc. | |
| VNOpN | 15.49 | 16.04 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.55 | -3.42892768 | Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share | |
| CXW | 19.13 | 19.81 | 2 | 2025/04/04 | 19:57:10 | extend-hours | -0.68 | -3.43260979 | CoreCivic Inc. | |
| BIPpA | 16.01 | 16.58 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -3.43787696 | Brookfield Infrastructure Partners L.P. 5.125% Class A Preferred Limited Partnership Units Series 13 | |
| CABO | 254.91 | 263.99 | 17,230 | 2025/04/04 | 19:00:00 | extend-hours | -9.08 | -3.43952422 | Cable One Inc. | |
| WM | 225.89 | 233.96 | 1 | 2025/04/04 | 19:59:48 | extend-hours | -8.07 | -3.44930757 | Waste Management Inc. | |
| TRAK | 17.87 | 18.51 | 12,941 | 2025/04/04 | 19:00:00 | extend-hours | -0.64 | -3.45759049 | ReposiTrak Inc. | |
| OGS | 73.59 | 76.23 | 124,418 | 2025/04/04 | 19:00:00 | extend-hours | -2.64 | -3.46320346 | ONE GAS INC. | |
| SREA | 20.33 | 21.06 | 2,033 | 2025/04/04 | 19:00:00 | extend-hours | -0.73 | -3.46628680 | Sempra 5.750% Junior Subordinated Notes due 2079 | |
| UZF | 21.37 | 22.14 | 205 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -3.47786811 | United States Cellular Corporation 5.500% Senior Notes due 2070 | |
| EB | 1.94 | 2.01 | 134,793 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -3.48258706 | Eventbrite Inc. Class A Common Stock | |
| RMI | 14.55 | 15.075 | 113 | 2025/04/04 | 19:00:00 | extend-hours | -0.525 | -3.48258706 | RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock | |
| AORT | 23.23 | 24.07 | 1 | 2025/04/04 | 19:58:37 | extend-hours | -0.84 | -3.48982135 | Artivion Inc. | |
| PKX | 44.5 | 46.11 | 12 | 2025/04/04 | 19:24:54 | extend-hours | -1.61 | -3.49165040 | POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) | |
| NTST | 15.2 | 15.75 | 100 | 2025/04/04 | 19:59:28 | extend-hours | -0.55 | -3.49206349 | NetSTREIT Corp. | |
| HUM | 253.5 | 262.69 | 8 | 2025/04/04 | 19:29:52 | extend-hours | -9.19 | -3.49842019 | Humana Inc. | |
| CODIpC | 21.2 | 21.97 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -3.50477924 | Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares | |
| EXP | 217.29 | 225.2 | 58,835 | 2025/04/04 | 19:00:00 | extend-hours | -7.91 | -3.51243339 | Eagle Materials Inc. | |
| USNA | 25.48 | 26.41 | 47,045 | 2025/04/04 | 19:00:00 | extend-hours | -0.93 | -3.52139341 | USANA Health Sciences Inc | |
| ZVIA | 2.19 | 2.27 | 15 | 2025/04/04 | 19:04:11 | extend-hours | -0.08 | -3.52422907 | Zevia PBC | |
| BOX | 29.81 | 30.9 | 360,432 | 2025/04/04 | 19:00:00 | extend-hours | -1.09 | -3.52750809 | BOX INC. | |
| BWSN | 19.1 | 19.8 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.7 | -3.53535354 | Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026 | |
| BIPpB | 15.82 | 16.4 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -3.53658537 | Brookfield Infrastructure Partners L.P. 5.000% Class A Preferred Limited Partnership Units Series 14 | |
| FHNpF | 17.1 | 17.73 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.63 | -3.55329949 | First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F | |
| GEO | 27 | 27.995 | 10 | 2025/04/04 | 19:19:38 | extend-hours | -0.995 | -3.55420611 | The GEO Group Inc. | |
| CIMpB | 23.06 | 23.91 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -3.55499791 | Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| HCA | 334 | 346.35 | 3 | 2025/04/04 | 19:41:17 | extend-hours | -12.35 | -3.56575718 | HCA Healthcare Inc. | |
| GYLD | 12.419 | 12.88 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.461 | -3.57919255 | Arrow Dow Jones Global Yield ETF | |
| AVY | 170.25 | 176.58 | 194,364 | 2025/04/04 | 19:00:00 | extend-hours | -6.33 | -3.58477744 | Avery Dennison Corp. | |
| FLUT | 208.95 | 216.72 | 5 | 2025/04/04 | 19:43:22 | extend-hours | -7.77 | -3.58527132 | Flutter Entertainment plc | |
| THLV | 25.79 | 26.75 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.96 | -3.58878505 | THOR Equal Weight Low Volatility ETF | |
| KGC | 11.82 | 12.26 | 1 | 2025/04/04 | 19:59:23 | extend-hours | -0.44 | -3.58890701 | Kinross Gold Corporation | |
| ASBpF | 19.05 | 19.76 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -3.59311741 | Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5. 625% Non-Cumulative Perpetual Preferred Stock Series F | |
| PPT | 3.48 | 3.61 | 886 | 2025/04/04 | 19:00:00 | extend-hours | -0.13 | -3.60110803 | Putnam Premier Income Trust | |
| CIG.C | 2.3614 | 2.45 | 3 | 2025/04/04 | 19:39:34 | extend-hours | -0.0886 | -3.61632653 | Companhia Energetica De Minas Gerais-CEMIG | |
| KO | 69.85 | 72.48 | 5 | 2025/04/04 | 19:59:56 | extend-hours | -2.63 | -3.62858720 | Coca-Cola Company | |
| AEO | 10.85 | 11.26 | 2 | 2025/04/04 | 19:55:18 | extend-hours | -0.41 | -3.64120782 | American Eagle Outfitters | |
| FE | 39.41 | 40.9 | 13 | 2025/04/04 | 19:53:08 | extend-hours | -1.49 | -3.64303178 | FirstEnergy Corp. | |
| NPK | 82.42 | 85.56 | 9,379 | 2025/04/04 | 19:00:00 | extend-hours | -3.14 | -3.66993922 | National Presto Industries Inc. | |
| YELP | 35.66 | 37.02 | 130,086 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -3.67368990 | YELP INC. | |
| ODC | 43.26 | 44.91 | 11,664 | 2025/04/04 | 19:00:00 | extend-hours | -1.65 | -3.67401470 | Oil-Dri Corporation of America | |
| PBIpB | 18.02 | 18.71 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -0.69 | -3.68786745 | PITNEY BOWES INC .6.70% Notes Due 2043 | |
| KMPB | 21.64 | 22.47 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -3.69381397 | Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062 | |
| HVT | 18.74 | 19.46 | 28,300 | 2025/04/04 | 19:00:00 | extend-hours | -0.72 | -3.69989723 | Haverty Furniture Companies Inc. | |
| BARK | 1.3 | 1.35 | 708 | 2025/04/04 | 19:27:13 | extend-hours | -0.05 | -3.70370370 | BARK Inc. | |
| EIG | 48.06 | 49.91 | 48,012 | 2025/04/04 | 19:00:00 | extend-hours | -1.85 | -3.70667201 | Employers Holdings Inc. | |
| ARDT | 12.2 | 12.67 | 44,756 | 2025/04/04 | 19:00:00 | extend-hours | -0.47 | -3.70955012 | Ardent Health Partners Inc. | |
| BSM | 14.49 | 15.05 | 1 | 2025/04/04 | 19:54:24 | extend-hours | -0.56 | -3.72093023 | Black Stone Minerals L.P. | |
| DEO | 104.98 | 109.04 | 25 | 2025/04/04 | 19:28:06 | extend-hours | -4.06 | -3.72340426 | Diageo plc | |
| JWN | 23.25 | 24.15 | 2 | 2025/04/04 | 19:15:36 | extend-hours | -0.90 | -3.72670807 | Nordstrom Inc. | |
| PCG | 16.7509 | 17.4 | 350 | 2025/04/04 | 19:52:07 | extend-hours | -0.6491 | -3.73045977 | PG&E Corporation | |
| NPCT | 10.29 | 10.69 | 734 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -3.74181478 | Nuveen Core Plus Impact Fund | |
| BHK | 10.52 | 10.93 | 443 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -3.75114364 | BLACKROCK CORE BD TR | |
| TRP | 46.44 | 48.25 | 9 | 2025/04/04 | 19:41:16 | extend-hours | -1.81 | -3.75129534 | TC Energy Corporation | |
| ECCpD | 19.1899 | 19.94 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.7501 | -3.76178536 | Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock | |
| SNDA | 21.74 | 22.59 | 4,177 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -3.76272687 | Sonida Senior Living Inc. | |
| RFMZ | 13.04 | 13.55 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.51 | -3.76383764 | RiverNorth Flexible Municipal Income Fund II Inc. | |
| PSA | 284.49 | 295.64 | 10 | 2025/04/04 | 19:42:49 | extend-hours | -11.15 | -3.77147883 | Public Storage | |
| THW | 10.69 | 11.11 | 328 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -3.78037804 | abrdn World Healthcare Fund | |
| PSN | 58.5 | 60.8 | 99 | 2025/04/04 | 19:17:59 | extend-hours | -2.3 | -3.78289474 | Parsons Corporation | |
| ENB | 43.0419 | 44.74 | 43 | 2025/04/04 | 19:52:11 | extend-hours | -1.6981 | -3.79548502 | Enbridge Inc | |
| WMT | 83 | 86.28 | 1 | 2025/04/04 | 19:59:59 | extend-hours | -3.28 | -3.80157626 | Walmart Inc. | |
| LSPD | 8.35 | 8.68 | 20 | 2025/04/04 | 19:55:55 | extend-hours | -0.33 | -3.80184332 | Lightspeed Commerce Inc. | |
| GNTY | 37.41 | 38.89 | 8,753 | 2025/04/04 | 19:00:00 | extend-hours | -1.48 | -3.80560555 | Guaranty Bancshares Inc. | |
| TM | 164 | 170.49 | 1 | 2025/04/04 | 19:48:42 | extend-hours | -6.49 | -3.80667488 | Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) | |
| OPP | 8.32 | 8.65 | 25 | 2025/04/04 | 19:39:52 | extend-hours | -0.33 | -3.81502890 | RiverNorth/DoubleLine Strategic Opportunity Fund Inc. | |
| AAP | 36.55 | 38 | 10 | 2025/04/04 | 19:59:39 | extend-hours | -1.45 | -3.81578947 | ADVANCE AUTO PARTS INC | |
| GHM | 26.88 | 27.95 | 11,734 | 2025/04/04 | 19:00:00 | extend-hours | -1.07 | -3.82826476 | Graham Corporation | |
| JELD | 5.77 | 6 | 200,509 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -3.83333333 | JELD-WEN Holding Inc. | |
| RSG | 235.42 | 244.82 | 317,644 | 2025/04/04 | 19:00:00 | extend-hours | -9.40 | -3.83955559 | Republic Services Inc. | |
| TREX | 55.02 | 57.22 | 223,803 | 2025/04/04 | 19:00:00 | extend-hours | -2.20 | -3.84480951 | Trex Company Inc. | |
| EVG | 10.5 | 10.92 | 211 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -3.84615385 | Eaton Vance Short Duration Diversified Income Fund | |
| LII | 531.3 | 552.56 | 49,295 | 2025/04/04 | 19:00:00 | extend-hours | -21.26 | -3.84754597 | Lennox International Inc. | |
| QS | 3.7403 | 3.89 | 1 | 2025/04/04 | 19:58:53 | extend-hours | -0.1497 | -3.84832905 | QuantumScape Corporation | |
| OEC | 11.47 | 11.93 | 94,084 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -3.85582565 | Orion S.A. | |
| FLG | 10.44 | 10.86 | 996,351 | 2025/04/04 | 19:00:00 | extend-hours | -0.42 | -3.86740331 | Flagstar Financial Inc. | |
| AOS | 61.99 | 64.49 | 232,695 | 2025/04/04 | 19:00:00 | extend-hours | -2.50 | -3.87657001 | A.O. Smith Corporation | |
| PSO | 15.36 | 15.98 | 27,568 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -3.87984981 | Pearson plc | |
| CNI | 95 | 98.835 | 5 | 2025/04/04 | 19:41:54 | extend-hours | -3.835 | -3.88020438 | Canadian National Railway | |
| HGTY | 8.41 | 8.75 | 2,245 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -3.88571429 | Hagerty Inc. | |
| BNL | 16.31 | 16.97 | 5 | 2025/04/04 | 19:56:48 | extend-hours | -0.66 | -3.88921626 | Broadstone Net Lease Inc. | |
| BEKE | 19.5 | 20.29 | 100 | 2025/04/04 | 19:59:46 | extend-hours | -0.79 | -3.89354362 | KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) | |
| ACRpC | 23.9 | 24.87 | 100 | 2025/04/04 | 19:07:28 | extend-hours | -0.97 | -3.90028146 | ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock par value $0.001 per share | |
| GEF | 51.86 | 53.97 | 37,303 | 2025/04/04 | 19:00:00 | extend-hours | -2.11 | -3.90957940 | Greif Inc. | |
| IIPRpA | 23.07 | 24.01 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.94 | -3.91503540 | Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock | |
| BYD | 62 | 64.53 | 5 | 2025/04/04 | 19:54:18 | extend-hours | -2.53 | -3.92065706 | Boyd Gaming Corporation | |
| STC | 67.08 | 69.82 | 43,168 | 2025/04/04 | 19:00:00 | extend-hours | -2.74 | -3.92437697 | Stewart Information Services Corporation | |
| SCS | 10.68 | 11.12 | 223,537 | 2025/04/04 | 19:00:00 | extend-hours | -0.44 | -3.95683453 | Steelcase Inc. | |
| HIPO | 22.71 | 23.65 | 43,038 | 2025/04/04 | 19:00:00 | extend-hours | -0.94 | -3.97463002 | Hippo Holdings Inc. | |
| BERY | 66.4 | 69.15 | 116,495 | 2025/04/04 | 19:00:00 | extend-hours | -2.75 | -3.97686189 | Berry Global Group Inc. | |
| NC | 31.68 | 33 | 2,236 | 2025/04/04 | 19:00:00 | extend-hours | -1.32 | -4.00 | NACCO Industries Inc. | |
| LTH | 28.5 | 29.69 | 15 | 2025/04/04 | 19:33:37 | extend-hours | -1.19 | -4.00808353 | Life Time Group Holdings Inc. | |
| NOTE | 0.7199 | 0.75 | 20 | 2025/04/04 | 19:56:16 | extend-hours | -0.0301 | -4.01333333 | FiscalNote Holdings Inc. | |
| ZBH | 107.34 | 111.83 | 356,113 | 2025/04/04 | 19:00:00 | extend-hours | -4.49 | -4.01502280 | Zimmer Biomet Holdings Inc. | |
| LVWR | 1.91 | 1.99 | 10,042 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -4.02010050 | LiveWire Group Inc. | |
| RLI | 76.71 | 79.94 | 111,151 | 2025/04/04 | 19:00:00 | extend-hours | -3.23 | -4.04053040 | RLI Corp. | |
| PL | 3.1185 | 3.25 | 3 | 2025/04/04 | 19:55:45 | extend-hours | -0.1315 | -4.04615385 | Planet Labs PBC | |
| HR | 16.11 | 16.79 | 443,003 | 2025/04/04 | 19:00:00 | extend-hours | -0.68 | -4.05002978 | Healthcare Realty Trust Incorporated | |
| F | 9.5899 | 9.995 | 1 | 2025/04/04 | 19:59:56 | extend-hours | -0.4051 | -4.05302651 | Ford Motor Company | |
| NTR | 47.15 | 49.15 | 3 | 2025/04/04 | 19:25:41 | extend-hours | -2.00 | -4.06917599 | Nutrien Ltd. Common Shares | |
| SAR | 23.96 | 24.98 | 81 | 2025/04/04 | 19:47:52 | extend-hours | -1.02 | -4.08326661 | SARATOGA INVESTMENT CORP. NEW | |
| DMO | 11.27 | 11.75 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.48 | -4.08510638 | Western Asset Mortgage Opportunity Fund Inc. | |
| CDRE | 28.17 | 29.37 | 49,192 | 2025/04/04 | 19:00:00 | extend-hours | -1.20 | -4.08580184 | Cadre Holdings Inc. | |
| SO | 88.94 | 92.73 | 1,042,818 | 2025/04/04 | 19:00:00 | extend-hours | -3.79 | -4.08713469 | The Southern Company | |
| DV | 12.4491 | 12.98 | 2 | 2025/04/04 | 19:44:28 | extend-hours | -0.5309 | -4.09013867 | DoubleVerify Holdings Inc. | |
| FND | 71.5 | 74.55 | 224,812 | 2025/04/04 | 19:00:00 | extend-hours | -3.05 | -4.09121395 | Floor & Decor Holdings Inc. | |
| SHW | 331 | 345.12 | 6 | 2025/04/04 | 19:58:57 | extend-hours | -14.12 | -4.09133055 | The Sherwin-Williams Company | |
| G | 47.07 | 49.08 | 196,577 | 2025/04/04 | 19:00:00 | extend-hours | -2.01 | -4.09535452 | GENPACT LIMITED | |
| NWN | 41.21 | 42.97 | 74,285 | 2025/04/04 | 19:00:00 | extend-hours | -1.76 | -4.09588085 | Northwest Natural Holding Company | |
| BTI | 39.8 | 41.5 | 1 | 2025/04/04 | 19:54:35 | extend-hours | -1.7 | -4.09638554 | British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share | |
| DLX | 14.95 | 15.59 | 68,173 | 2025/04/04 | 19:00:00 | extend-hours | -0.64 | -4.10519564 | Deluxe Corporation | |
| USPH | 67.1 | 69.98 | 23,208 | 2025/04/04 | 19:00:00 | extend-hours | -2.88 | -4.11546156 | US Physical Therapy Inc | |
| BEPJ | 22.82 | 23.8 | 103 | 2025/04/04 | 19:00:00 | extend-hours | -0.98 | -4.11764706 | Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes | |
| MLR | 39.81 | 41.52 | 21,793 | 2025/04/04 | 19:00:00 | extend-hours | -1.71 | -4.11849711 | Miller Industries Inc. | |
| BMLpH | 20.94 | 21.84 | 214 | 2025/04/04 | 19:00:00 | extend-hours | -0.90 | -4.12087912 | Bank Of America Corporation Depositary Shares(Each representing a 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series2) | |
| DRI | 195 | 203.4 | 1 | 2025/04/04 | 19:50:20 | extend-hours | -8.4 | -4.12979351 | Darden Restaurants Inc. | |
| TXNM | 51.26 | 53.47 | 157,164 | 2025/04/04 | 19:00:00 | extend-hours | -2.21 | -4.13315878 | TXNM Energy Inc. | |
| RBC | 308.82 | 322.22 | 29,537 | 2025/04/04 | 19:00:00 | extend-hours | -13.40 | -4.15864937 | RBC Bearings Incorporated | |
| ENFN | 10.59 | 11.05 | 79,036 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -4.16289593 | Enfusion Inc. | |
| GOLD | 17.5988 | 18.365 | 2 | 2025/04/04 | 19:59:51 | extend-hours | -0.7662 | -4.17206643 | Barrick Gold Corp. | |
| UMH | 17.85 | 18.63 | 104,403 | 2025/04/04 | 19:00:00 | extend-hours | -0.78 | -4.18679549 | UMH Properties Inc. | |
| SSD | 147.74 | 154.2 | 51,377 | 2025/04/04 | 19:00:00 | extend-hours | -6.46 | -4.18936446 | Simpson Manufacturing Co. Inc. | |
| WGO | 32.93 | 34.37 | 126,739 | 2025/04/04 | 19:00:00 | extend-hours | -1.44 | -4.18970032 | Winnebago Industries Inc. | |
| PNNT | 6.63 | 6.92 | 10 | 2025/04/04 | 19:51:28 | extend-hours | -0.29 | -4.19075145 | Pennant Investment Corp | |
| JLS | 17.35 | 18.11 | 106 | 2025/04/04 | 19:00:00 | extend-hours | -0.76 | -4.19657648 | Nuveen Mortgage and Income Fund | |
| LH | 225 | 234.86 | 149,341 | 2025/04/04 | 19:00:00 | extend-hours | -9.86 | -4.19824576 | Labcorp Holdings Inc. | |
| JOF | 7.75 | 8.09 | 377 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -4.20271941 | JAPAN SMALLER CAPITALIZATION FUND | |
| BKE | 35.31 | 36.86 | 24 | 2025/04/04 | 19:48:34 | extend-hours | -1.55 | -4.20510038 | The Buckle Inc. | |
| DLR | 137.1 | 143.14 | 1 | 2025/04/04 | 19:52:45 | extend-hours | -6.04 | -4.21964510 | Digital Realty Trust Inc. | |
| BCH | 25.64 | 26.77 | 400 | 2025/04/04 | 19:49:39 | extend-hours | -1.13 | -4.22114307 | Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) | |
| SLGN | 47.82 | 49.93 | 75,327 | 2025/04/04 | 19:00:00 | extend-hours | -2.11 | -4.22591628 | Silgan Holdings Inc | |
| LHX | 201.81 | 210.73 | 1 | 2025/04/04 | 19:04:10 | extend-hours | -8.92 | -4.23290466 | L3Harris Technologies Inc. | |
| TRI | 166.08 | 173.45 | 5 | 2025/04/04 | 19:50:17 | extend-hours | -7.37 | -4.24906313 | Thomson Reuters Corporation | |
| DCO | 54.26 | 56.67 | 21,846 | 2025/04/04 | 19:00:00 | extend-hours | -2.41 | -4.25269102 | Ducommun Incorporated | |
| CNX | 29.2 | 30.5 | 678,191 | 2025/04/04 | 19:00:00 | extend-hours | -1.3 | -4.26229508 | CNX Resources Corporation | |
| MXE | 8.52 | 8.9 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -4.26966292 | The Mexico Equity and Income Fund Inc. | |
| RYAN | 70.5 | 73.65 | 192,984 | 2025/04/04 | 19:00:00 | extend-hours | -3.15 | -4.27698574 | Ryan Specialty Holdings Inc. | |
| DLNG | 3.58 | 3.74 | 304 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -4.27807487 | DYNAGAS LNG PARNERS LP | |
| REVG | 29.26 | 30.57 | 71,697 | 2025/04/04 | 19:00:00 | extend-hours | -1.31 | -4.28524697 | REV Group Inc. | |
| PWR | 238.01 | 248.69 | 9 | 2025/04/04 | 19:55:11 | extend-hours | -10.68 | -4.29450320 | Quanta Services Inc. | |
| RYI | 21.17 | 22.12 | 81,168 | 2025/04/04 | 19:00:00 | extend-hours | -0.95 | -4.29475588 | RYERSON HOLDING CORPORATION | |
| MEI | 5.78 | 6.04 | 63,364 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -4.30463576 | Methode Electronics | |
| BALY | 12.43 | 12.99 | 2 | 2025/04/04 | 19:12:43 | extend-hours | -0.56 | -4.31100847 | Bally's Corporation | |
| NEEpR | 38.81 | 40.56 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.75 | -4.31459566 | NextEra Energy Inc. 6.926% Corporate Units | |
| CODIpB | 21.0501 | 22 | 500 | 2025/04/04 | 19:40:00 | extend-hours | -0.9499 | -4.31772727 | Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings | |
| KFRC | 46.75 | 48.86 | 27,984 | 2025/04/04 | 19:00:00 | extend-hours | -2.11 | -4.31846091 | Kforce Inc. | |
| CCK | 83.24 | 87 | 183,070 | 2025/04/04 | 19:00:00 | extend-hours | -3.76 | -4.32183908 | Crown Holdings Inc. | |
| DFP | 19.25 | 20.12 | 10 | 2025/04/04 | 19:22:22 | extend-hours | -0.87 | -4.32405567 | FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED | |
| PII | 38.18 | 39.915 | 10 | 2025/04/04 | 19:36:28 | extend-hours | -1.735 | -4.34673682 | Polaris Inc. | |
| VEEV | 210.45 | 220.03 | 10 | 2025/04/04 | 19:52:55 | extend-hours | -9.58 | -4.35395173 | Veeva Systems Inc. | |
| EPRT | 30.72 | 32.12 | 441,603 | 2025/04/04 | 19:00:00 | extend-hours | -1.40 | -4.35865504 | Essential Properties Realty Trust Inc. | |
| IDT | 48.93 | 51.16 | 29,883 | 2025/04/04 | 19:00:00 | extend-hours | -2.23 | -4.35887412 | IDT Corporation Class B | |
| SHG | 30.85 | 32.26 | 9,955 | 2025/04/04 | 19:00:00 | extend-hours | -1.41 | -4.37073776 | Shinhan Financial Group Co Ltd | |
| WFG | 73.44 | 76.8 | 14,457 | 2025/04/04 | 19:00:00 | extend-hours | -3.36 | -4.37500 | West Fraser Timber Co. Ltd | |
| SABA | 8.22 | 8.6 | 775 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -4.41860465 | Saba Capital Income & Opportunities Fund II | |
| BEPpA | 17.06 | 17.85 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -4.42577031 | Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17 | |
| EEX | 3.67 | 3.84 | 13,890 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -4.42708333 | Emerald Holding Inc. | |
| UTF | 24.38 | 25.51 | 4 | 2025/04/04 | 19:34:53 | extend-hours | -1.13 | -4.42963544 | Cohen & Steers Infrastructure Fund Inc. | |
| GNLpE | 21.7899 | 22.8 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.0101 | -4.43026316 | Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock | |
| ELPC | 6.47 | 6.77 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -4.43131462 | Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Common Shares) | |
| BGSF | 3.45 | 3.61 | 274 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -4.43213296 | BGSF Inc. | |
| CODIpA | 20.05 | 20.98 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.93 | -4.43279314 | Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings | |
| JBGS | 15.29 | 16 | 222,937 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -4.437500 | JBG SMITH Properties Common Shares | |
| ENR | 28.42 | 29.74 | 159,184 | 2025/04/04 | 19:00:00 | extend-hours | -1.32 | -4.43846671 | Energizer Holdings Inc | |
| TD | 57.04 | 59.69 | 168,172 | 2025/04/04 | 19:00:00 | extend-hours | -2.65 | -4.43960462 | Toronto Dominion Bank | |
| CLH | 189.3 | 198.11 | 59,495 | 2025/04/04 | 19:00:00 | extend-hours | -8.81 | -4.44702438 | Clean Harbors Inc | |
| FINS | 12.88 | 13.48 | 101 | 2025/04/04 | 19:00:00 | extend-hours | -0.60 | -4.45103858 | Angel Oak Financial Strategies Income Term Trust | |
| NYT | 46.79 | 48.97 | 2 | 2025/04/04 | 19:01:28 | extend-hours | -2.18 | -4.45170513 | New York Times Co. | |
| O | 54.9488 | 57.51 | 1 | 2025/04/04 | 19:59:56 | extend-hours | -2.5612 | -4.45348635 | Realty Income Corporation | |
| FPH | 4.92 | 5.15 | 4,551 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -4.46601942 | Five Point Holdings LLC Class A Common Shares | |
| BUD | 60.25 | 63.07 | 200 | 2025/04/04 | 19:49:23 | extend-hours | -2.82 | -4.47122245 | Anheuser-Busch INBEV SA/NV | |
| ATR | 140.18 | 146.76 | 65,657 | 2025/04/04 | 19:00:00 | extend-hours | -6.58 | -4.48351049 | AptarGroup Inc. | |
| SSTK | 16.4 | 17.17 | 1 | 2025/04/04 | 19:51:28 | extend-hours | -0.77 | -4.48456610 | SHUTTERSTOCK INC. | |
| VGI | 7.45 | 7.8 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -4.48717949 | VIRTUS GLOBAL MULTI-SECTOR INCOME FUND | |
| IGR | 4.87 | 5.1 | 4,445 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -4.50980392 | CBRE Global Real Estate Income Fund | |
| TNET | 73.23 | 76.71 | 38 | 2025/04/04 | 19:56:30 | extend-hours | -3.48 | -4.53656629 | TRINET GROUP INC. | |
| ALLE | 123.64 | 129.52 | 206,144 | 2025/04/04 | 19:00:00 | extend-hours | -5.88 | -4.53983941 | Allegion Public Limited Company | |
| EQBK | 35.87 | 37.58 | 18,330 | 2025/04/04 | 19:00:00 | extend-hours | -1.71 | -4.55029271 | Equity Bancshares Inc. | |
| SNX | 95.81 | 100.39 | 162,025 | 2025/04/04 | 19:00:00 | extend-hours | -4.58 | -4.56220739 | TD SYNNEX Corporation | |
| ABEV | 2.3 | 2.41 | 3 | 2025/04/04 | 19:42:35 | extend-hours | -0.11 | -4.56431535 | AMBEV S.A. | |
| XIN | 2.5001 | 2.6201 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.1200 | -4.57997786 | Xinyuan Real Estate Co. LTD. American Depositary Shares (each Representing twenty Common Shares) | |
| SWX | 68.9 | 72.21 | 130,697 | 2025/04/04 | 19:00:00 | extend-hours | -3.31 | -4.58385265 | Southwest Gas Holdings Inc. | |
| NNI | 102.78 | 107.72 | 14,908 | 2025/04/04 | 19:00:00 | extend-hours | -4.94 | -4.58596361 | Nelnet Inc. Class A | |
| STWD | 18.5 | 19.39 | 2 | 2025/04/04 | 19:53:40 | extend-hours | -0.89 | -4.58999484 | STARWOOD PROPERTY TRUST INC. | |
| ASGI | 17.46 | 18.3 | 958 | 2025/04/04 | 19:00:00 | extend-hours | -0.84 | -4.59016393 | abrdn Global Infrastructure Income Fund | |
| APTV | 55.89 | 58.58 | 5 | 2025/04/04 | 19:17:50 | extend-hours | -2.69 | -4.59201093 | Aptiv PLC | |
| AVA | 40.71 | 42.67 | 204,875 | 2025/04/04 | 19:00:00 | extend-hours | -1.96 | -4.59339114 | Avista Corporation | |
| IOT | 33.4 | 35.01 | 20 | 2025/04/04 | 19:59:08 | extend-hours | -1.61 | -4.59868609 | Samsara Inc. | |
| RAMP | 24.27 | 25.44 | 144,786 | 2025/04/04 | 19:00:00 | extend-hours | -1.17 | -4.59905660 | LiveRamp Holdings Inc. Common Stock | |
| EVTL | 3.1482 | 3.3 | 2 | 2025/04/04 | 19:51:00 | extend-hours | -0.1518 | -4.600 | Vertical Aerospace Ltd. | |
| PMT | 13.68 | 14.34 | 15 | 2025/04/04 | 19:55:02 | extend-hours | -0.66 | -4.60251046 | PennyMac Mortgage Investment Trust | |
| GDL | 7.87 | 8.25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -4.60606061 | The GDL Fund | |
| EFCpA | 23.7767 | 24.925 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.1483 | -4.60702106 | Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| GRND | 17.17 | 18 | 224,558 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -4.61111111 | Grindr Inc. | |
| MKL | 1744.75 | 1829.49 | 5 | 2025/04/04 | 19:01:17 | extend-hours | -84.74 | -4.63189195 | Markel Group Inc. | |
| PRGO | 26.31 | 27.59 | 329,805 | 2025/04/04 | 19:00:00 | extend-hours | -1.28 | -4.63936209 | PERRIGO COMPANY PLC | |
| GCV | 3.49 | 3.66 | 479 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -4.64480874 | The Gabelli Convertible and Income Securities Fund Inc. | |
| CCI | 100.99 | 105.91 | 1 | 2025/04/04 | 19:57:42 | extend-hours | -4.92 | -4.64545369 | Crown Castle Inc. | |
| CURB | 23.18 | 24.31 | 194,239 | 2025/04/04 | 19:00:00 | extend-hours | -1.13 | -4.64829288 | Curbline Properties Corp. | |
| HBB | 18.46 | 19.36 | 6,024 | 2025/04/04 | 19:00:00 | extend-hours | -0.90 | -4.64876033 | Hamilton Beach Brands Holding Company Class A Common Stock | |
| BRFS | 3.28 | 3.44 | 29,668 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -4.65116279 | BRF - Brasil Foods S.A. | |
| AMCR | 9.22 | 9.67 | 2,467,183 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -4.65356774 | Amcor plc Ordinary Shares | |
| ABM | 45.44 | 47.66 | 10 | 2025/04/04 | 19:28:27 | extend-hours | -2.22 | -4.65799413 | ABM Industries Inc. | |
| AZEK | 46.24 | 48.5 | 191,001 | 2025/04/04 | 19:00:00 | extend-hours | -2.26 | -4.65979381 | The AZEK Company Inc. | |
| GDO | 11.04 | 11.58 | 214 | 2025/04/04 | 19:00:00 | extend-hours | -0.54 | -4.66321244 | Western Asset Global Corporate Opportunity Fund Inc. | |
| SNDR | 21.66 | 22.72 | 132,047 | 2025/04/04 | 19:00:00 | extend-hours | -1.06 | -4.66549296 | Schneider National Inc. | |
| IDA | 114.4 | 120 | 70,240 | 2025/04/04 | 19:00:00 | extend-hours | -5.6 | -4.66666667 | IDACORP Inc. | |
| BFS | 34.28 | 35.96 | 17,282 | 2025/04/04 | 19:00:00 | extend-hours | -1.68 | -4.67185762 | Saul Centers Inc. | |
| VIV | 8.77 | 9.2 | 36,563 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -4.67391304 | Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) | |
| NTB | 36.24 | 38.02 | 38,147 | 2025/04/04 | 19:00:00 | extend-hours | -1.78 | -4.68174645 | The Bank of N.T. Butterfield & Son Limited | |
| CRD.B | 9.97 | 10.46 | 1,087 | 2025/04/04 | 19:00:00 | extend-hours | -0.49 | -4.68451243 | Crawford & Company Class B | |
| AWP | 3.66 | 3.84 | 100 | 2025/04/04 | 19:28:14 | extend-hours | -0.18 | -4.687500 | abrdn Global Premier Properties Fund | |
| DBRGpJ | 22.15 | 23.24 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.09 | -4.69018933 | DigitalBridge Group Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock | |
| BWMX | 10.77 | 11.3 | 20 | 2025/04/04 | 19:59:19 | extend-hours | -0.53 | -4.69026549 | Betterware de Mexico S.A.P.I. de C.V. | |
| ELP | 7.28 | 7.64 | 4,830 | 2025/04/04 | 19:00:00 | extend-hours | -0.36 | -4.71204188 | Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) | |
| OC | 133.75 | 140.38 | 2 | 2025/04/04 | 19:08:19 | extend-hours | -6.63 | -4.72289500 | Owens Corning | |
| CHCT | 17.13 | 17.98 | 41,124 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -4.72747497 | Community Healthcare Trust Incorporated Common Stock $0.01 par value per share | |
| SYK | 350.559 | 367.97 | 40 | 2025/04/04 | 19:54:45 | extend-hours | -17.411 | -4.73163573 | Stryker Corporation | |
| NJR | 47.21 | 49.56 | 100 | 2025/04/04 | 19:42:01 | extend-hours | -2.35 | -4.74172720 | New Jersey Resources Corp | |
| PHK | 4.62 | 4.85 | 100 | 2025/04/04 | 19:54:36 | extend-hours | -0.23 | -4.74226804 | PIMCO High Income Fund | |
| GHC | 923.93 | 970 | 4,915 | 2025/04/04 | 19:00:00 | extend-hours | -46.07 | -4.74948454 | GRAHAM HOLDINGS COMPANY | |
| JILL | 16.81 | 17.65 | 20,747 | 2025/04/04 | 19:00:00 | extend-hours | -0.84 | -4.75920680 | J.Jill Inc. Common Stock | |
| WLY | 42.01 | 44.11 | 105,202 | 2025/04/04 | 19:00:00 | extend-hours | -2.10 | -4.76082521 | John Wiley & Sons Inc. Class A | |
| HLLY | 2.4 | 2.52 | 57,619 | 2025/04/04 | 19:00:00 | extend-hours | -0.12 | -4.76190476 | Holley Inc. | |
| AQN | 4.9999 | 5.25 | 1 | 2025/04/04 | 19:31:06 | extend-hours | -0.2501 | -4.76380952 | Algonquin Power & Utilities Corp | |
| IIF | 22.77 | 23.91 | 199 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -4.76787955 | Morgan Stanley India Investment Fund Inc. | |
| WS | 22.94 | 24.09 | 46,114 | 2025/04/04 | 19:00:00 | extend-hours | -1.15 | -4.77376505 | Worthington Steel Inc. | |
| LPL | 2.79 | 2.93 | 50 | 2025/04/04 | 19:20:40 | extend-hours | -0.14 | -4.77815700 | LG Display Co. Ltd. | |
| GVA | 70 | 73.52 | 1 | 2025/04/04 | 19:58:59 | extend-hours | -3.52 | -4.78781284 | Granite Construction Inc. | |
| EHAB | 8.15 | 8.56 | 67,488 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -4.78971963 | Enhabit Inc. | |
| TPB | 54.53 | 57.28 | 44,899 | 2025/04/04 | 19:00:00 | extend-hours | -2.75 | -4.80097765 | Turning Point Brands Inc. | |
| CIM | 11.89 | 12.49 | 2 | 2025/04/04 | 19:31:51 | extend-hours | -0.60 | -4.80384307 | Chimera Investment Corp. | |
| OLP | 24.95 | 26.21 | 19,019 | 2025/04/04 | 19:00:00 | extend-hours | -1.26 | -4.80732545 | One Liberty Properties Inc. | |
| LRN | 119.9581 | 126.02 | 79 | 2025/04/04 | 19:27:11 | extend-hours | -6.0619 | -4.81026821 | Stride Inc. | |
| NIC | 100.68 | 105.77 | 18,374 | 2025/04/04 | 19:00:00 | extend-hours | -5.09 | -4.81232864 | Nicolet BanksharesInc. | |
| SITE | 111.4 | 117.04 | 41,195 | 2025/04/04 | 19:00:00 | extend-hours | -5.64 | -4.81886535 | SiteOne Landscape Supply Inc. | |
| QSR | 63.0752 | 66.28 | 1 | 2025/04/04 | 19:27:18 | extend-hours | -3.2048 | -4.83524442 | Restaurant Brands International Inc. | |
| PNW | 91.09 | 95.72 | 256,164 | 2025/04/04 | 19:00:00 | extend-hours | -4.63 | -4.83702466 | Pinnacle West Capital Corporation | |
| CRH | 80.55 | 84.65 | 45 | 2025/04/04 | 19:59:50 | extend-hours | -4.10 | -4.84347312 | CRH Public Limited Company | |
| EQNR | 24.16 | 25.39 | 2 | 2025/04/04 | 19:53:38 | extend-hours | -1.23 | -4.84442694 | Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) | |
| GLOPpB | 24.845 | 26.11 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.265 | -4.84488702 | GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units | |
| WCN | 186.95 | 196.47 | 126,080 | 2025/04/04 | 19:00:00 | extend-hours | -9.52 | -4.84552349 | Waste Connections Inc. | |
| VTEX | 4.71 | 4.95 | 50,406 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -4.84848485 | VTEX | |
| DOC | 19 | 19.97 | 20 | 2025/04/04 | 19:41:28 | extend-hours | -0.97 | -4.85728593 | Healthpeak Properties Inc. | |
| FG | 33.44 | 35.15 | 23 | 2025/04/04 | 19:29:06 | extend-hours | -1.71 | -4.86486486 | F&G Annuities & Life Inc. | |
| WSO | 478.04 | 502.49 | 32,553 | 2025/04/04 | 19:00:00 | extend-hours | -24.45 | -4.86576847 | Watsco Inc. | |
| STZ | 173.75 | 182.64 | 2 | 2025/04/04 | 19:58:06 | extend-hours | -8.89 | -4.86749890 | Constellation Brands Inc. | |
| MFApC | 23.45 | 24.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.20 | -4.86815416 | MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| SNAP | 8.01 | 8.42 | 6 | 2025/04/04 | 19:59:39 | extend-hours | -0.41 | -4.86935867 | Snap Inc. | |
| AGM | 174.5 | 183.44 | 9,940 | 2025/04/04 | 19:00:00 | extend-hours | -8.94 | -4.87352813 | Federal Agricultural Mortgage Corporation | |
| XYL | 109.83 | 115.46 | 1 | 2025/04/04 | 19:55:08 | extend-hours | -5.63 | -4.87614758 | Xylem Inc | |
| RNR | 232.67 | 244.61 | 61,047 | 2025/04/04 | 19:00:00 | extend-hours | -11.94 | -4.88123952 | RenaissanceRe Holdings Ltd. | |
| MMC | 230.5 | 242.33 | 100 | 2025/04/04 | 19:56:33 | extend-hours | -11.83 | -4.88177279 | Marsh & McLennan Companies Inc. | |
| DLY | 15.18 | 15.96 | 7 | 2025/04/04 | 19:05:02 | extend-hours | -0.78 | -4.88721805 | DoubleLine Yield Opportunities Fund | |
| CMTG | 3.11 | 3.27 | 164,636 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -4.89296636 | Claros Mortgage Trust Inc. | |
| PCF | 6.22 | 6.54 | 219 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -4.89296636 | High Income Securities Fund | |
| UMC | 6.239 | 6.56 | 50 | 2025/04/04 | 19:51:49 | extend-hours | -0.321 | -4.89329268 | United Microelectronic Corp. | |
| KMB | 137.9 | 145 | 36 | 2025/04/04 | 19:58:03 | extend-hours | -7.1 | -4.89655172 | Kimberly-Clark Corp. | |
| UNF | 163.41 | 171.83 | 29,311 | 2025/04/04 | 19:00:00 | extend-hours | -8.42 | -4.90019205 | Unifirst Corp | |
| EDD | 4.46 | 4.69 | 1,436 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -4.90405117 | Morgan Stanley Emerging Markets Domestic Debt Fund Inc. | |
| NLY | 18.8 | 19.77 | 1,100 | 2025/04/04 | 19:56:19 | extend-hours | -0.97 | -4.90642387 | Annaly Capital Management. Inc. | |
| GRMN | 179.95 | 189.24 | 8 | 2025/04/04 | 19:52:49 | extend-hours | -9.29 | -4.90911012 | Garmin Ltd | |
| FOA | 19.36 | 20.36 | 3,494 | 2025/04/04 | 19:00:00 | extend-hours | -1.00 | -4.91159136 | Finance of America Companies Inc. | |
| TT | 316.7 | 333.07 | 1 | 2025/04/04 | 19:59:22 | extend-hours | -16.37 | -4.91488276 | Trane Technologies plc | |
| MITTpB | 20.2053 | 21.25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.0447 | -4.91623529 | AG MORTGAGE INVESTMENT TRUST INC | |
| KLG | 18.75 | 19.72 | 2 | 2025/04/04 | 19:14:16 | extend-hours | -0.97 | -4.91886410 | WK Kellogg Co | |
| POR | 42.7 | 44.91 | 247,844 | 2025/04/04 | 19:00:00 | extend-hours | -2.21 | -4.92095302 | Portland General Electric Company | |
| VNOpM | 15.26 | 16.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -4.92211838 | Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share | |
| CSR | 60.22 | 63.34 | 31,073 | 2025/04/04 | 19:00:00 | extend-hours | -3.12 | -4.92579728 | Centerspace | |
| PARR | 12.92 | 13.59 | 254,867 | 2025/04/04 | 19:00:00 | extend-hours | -0.67 | -4.93009566 | Par Pacific Holdings Inc. Common Stock | |
| HRTG | 14.43 | 15.18 | 31,611 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -4.94071146 | HERITAGE INSURANCE HOLDINGS INC | |
| CON | 20.97 | 22.06 | 10 | 2025/04/04 | 19:05:17 | extend-hours | -1.09 | -4.94106981 | Concentra Group Holdings Parent Inc. | |
| ALEX | 16.54 | 17.4 | 166,151 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -4.94252874 | Alexander & Baldwin Inc. | |
| RACE | 416.32 | 438 | 5 | 2025/04/04 | 19:49:41 | extend-hours | -21.68 | -4.94977169 | Ferrari N.V. | |
| BIPC | 34.54 | 36.34 | 106,691 | 2025/04/04 | 19:00:00 | extend-hours | -1.80 | -4.95321959 | Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares | |
| ESNT | 54.49 | 57.33 | 168,043 | 2025/04/04 | 19:00:00 | extend-hours | -2.84 | -4.95377638 | Essent Group LTD | |
| BANC | 12.64 | 13.3 | 20 | 2025/04/04 | 19:42:45 | extend-hours | -0.66 | -4.96240602 | Banc of California Inc. | |
| SNA | 314.99 | 331.44 | 80,526 | 2025/04/04 | 19:00:00 | extend-hours | -16.45 | -4.96319092 | Snap-on Incorporated | |
| ICL | 5.35 | 5.63 | 45,438 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -4.97335702 | ICL Group Ltd. | |
| YEXT | 5.71 | 6.01 | 7 | 2025/04/04 | 19:43:19 | extend-hours | -0.30 | -4.99168053 | Yext Inc. | |
| PTA | 18.57 | 19.55 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.98 | -5.01278772 | Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund | |
| BIP | 27.63 | 29.09 | 12,420 | 2025/04/04 | 19:00:00 | extend-hours | -1.46 | -5.01890684 | Brookfield Infrastructure Partners L.P. Limited Partnership Units | |
| HLN | 10.02 | 10.55 | 100 | 2025/04/04 | 19:59:31 | extend-hours | -0.53 | -5.02369668 | Haleon plc American Depositary Shares (Each representing two Ordinary Shares) | |
| CDP | 25.68 | 27.04 | 1 | 2025/04/04 | 19:12:05 | extend-hours | -1.36 | -5.02958580 | COPT Defense Properties | |
| NGLpB | 22.4415 | 23.63 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.1885 | -5.02962336 | NGL Energy Partners LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests | |
| M | 11.3 | 11.9 | 1,600 | 2025/04/04 | 19:58:56 | extend-hours | -0.6 | -5.04201681 | Macy's Inc. | |
| CF | 73.07 | 76.96 | 685,353 | 2025/04/04 | 19:00:00 | extend-hours | -3.89 | -5.05457380 | CF Industries Holding Inc. | |
| GHI | 11.43 | 12.04 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.61 | -5.06644518 | Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests | |
| TBBB | 25.27 | 26.62 | 71,855 | 2025/04/04 | 19:00:00 | extend-hours | -1.35 | -5.07137491 | BBB Foods Inc. | |
| BRC | 66.53 | 70.09 | 57,536 | 2025/04/04 | 19:00:00 | extend-hours | -3.56 | -5.07918391 | Brady Corporation | |
| UGI | 31.76 | 33.46 | 1 | 2025/04/04 | 19:59:40 | extend-hours | -1.70 | -5.08069337 | UGI Corporation | |
| CIMpD | 22.23 | 23.42 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.19 | -5.08112724 | Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | |
| CION | 9.71 | 10.23 | 1 | 2025/04/04 | 19:33:57 | extend-hours | -0.52 | -5.08308895 | CION Investment Corporation | |
| MLNK | 16.61 | 17.5 | 38,883 | 2025/04/04 | 19:00:00 | extend-hours | -0.89 | -5.08571429 | MeridianLink Inc. | |
| BCAT | 13.62 | 14.35 | 7 | 2025/04/04 | 19:54:36 | extend-hours | -0.73 | -5.08710801 | BlackRock Capital Allocation Term Trust | |
| LEG | 7.45 | 7.85 | 13 | 2025/04/04 | 19:30:58 | extend-hours | -0.40 | -5.09554140 | Leggett & Platt Inc. | |
| BMEZ | 13.76 | 14.5 | 200 | 2025/04/04 | 19:00:37 | extend-hours | -0.74 | -5.10344828 | BlackRock Health Sciences Term Trust | |
| EDU | 44.62 | 47.02 | 50,294 | 2025/04/04 | 19:00:00 | extend-hours | -2.40 | -5.10421097 | New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) | |
| SBS | 17.66 | 18.61 | 2025/04/04 | 19:00:00 | extend-hours | -0.95 | -5.10478238 | COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S | ||
| YSG | 4.27 | 4.5 | 819 | 2025/04/04 | 19:00:00 | extend-hours | -0.23 | -5.11111111 | Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares | |
| CNMD | 55.98 | 59 | 1 | 2025/04/04 | 19:23:08 | extend-hours | -3.02 | -5.11864407 | CONMED Corporation | |
| TNC | 74.48 | 78.5 | 40,393 | 2025/04/04 | 19:00:00 | extend-hours | -4.02 | -5.12101911 | TENNANT COMPANY | |
| BKH | 58.35 | 61.5 | 99,514 | 2025/04/04 | 19:00:00 | extend-hours | -3.15 | -5.12195122 | Black Hills Corporation | |
| SDHY | 15.56 | 16.4 | 363 | 2025/04/04 | 19:00:00 | extend-hours | -0.84 | -5.12195122 | PGIM Short Duration High Yield Opportunities Fund | |
| WEC | 104.36 | 110 | 544,340 | 2025/04/04 | 19:00:00 | extend-hours | -5.64 | -5.12727273 | WEC Energy Group Inc. | |
| JFR | 7.95 | 8.38 | 25 | 2025/04/04 | 19:18:34 | extend-hours | -0.43 | -5.13126492 | Nuveen Floating Rate Income Fund | |
| DBRGpI | 22.15 | 23.35 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.20 | -5.13918630 | DigitalBridge Group Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock | |
| BWNB | 16.41 | 17.3 | 180 | 2025/04/04 | 19:00:00 | extend-hours | -0.89 | -5.14450867 | Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026 | |
| UVE | 22.29 | 23.5 | 41,983 | 2025/04/04 | 19:00:00 | extend-hours | -1.21 | -5.14893617 | UNIVERSAL INSURANCE HLDG INC. | |
| BME | 36.29 | 38.26 | 281 | 2025/04/04 | 19:00:00 | extend-hours | -1.97 | -5.14898066 | Blackrock Health Sciences Trust | |
| ATGE | 95.65 | 100.85 | 117 | 2025/04/04 | 19:21:30 | extend-hours | -5.20 | -5.15617253 | Adtalem Global Education Inc. Common Shares | |
| AIT | 210.85 | 222.32 | 67,243 | 2025/04/04 | 19:00:00 | extend-hours | -11.47 | -5.15922994 | Applied Industrial Technologies Inc. | |
| BTZ | 10.1 | 10.65 | 183 | 2025/04/04 | 19:55:42 | extend-hours | -0.55 | -5.16431925 | BlackRock Credit Allocation Income Trust | |
| BAP | 178.74 | 188.48 | 46,040 | 2025/04/04 | 19:00:00 | extend-hours | -9.74 | -5.16765705 | Credicorp LTD | |
| IHG | 101.09 | 106.6 | 11,564 | 2025/04/04 | 19:00:00 | extend-hours | -5.51 | -5.16885553 | InterContinental Hotels Group Plc | |
| EPRpG | 19.08 | 20.12 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.04 | -5.16898608 | EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares | |
| FVRR | 22 | 23.2 | 3 | 2025/04/04 | 19:59:31 | extend-hours | -1.2 | -5.17241379 | Fiverr International Ltd. | |
| TV | 1.65 | 1.74 | 6 | 2025/04/04 | 19:21:05 | extend-hours | -0.09 | -5.17241379 | Grupo Televisa S.A. | |
| MITTpA | 20.88 | 22.02 | 37 | 2025/04/04 | 19:48:43 | extend-hours | -1.14 | -5.17711172 | AG MORTGAGE INVESTMENT TRUST INC. | |
| GWRE | 174.25 | 183.79 | 77,828 | 2025/04/04 | 19:00:00 | extend-hours | -9.54 | -5.19070678 | GUIDEWIRE SOFTWARE INC. | |
| BXMT | 18.2687 | 19.27 | 6 | 2025/04/04 | 19:49:22 | extend-hours | -1.0013 | -5.19615983 | Blackstone Mortgage Trust Inc. (NEW) | |
| EBR.B | 7.48 | 7.89 | 123 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -5.19645120 | Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share) | |
| WELL | 145.29 | 153.26 | 7 | 2025/04/04 | 19:44:06 | extend-hours | -7.97 | -5.20031319 | Welltower Inc. | |
| WOR | 46.45 | 49 | 5 | 2025/04/04 | 19:43:52 | extend-hours | -2.55 | -5.20408163 | Worthington Enterprises Inc. | |
| IAG | 5.64 | 5.95 | 18 | 2025/04/04 | 19:48:00 | extend-hours | -0.31 | -5.21008403 | IAMGold Corporation | |
| COMP | 8.18 | 8.63 | 11 | 2025/04/04 | 19:42:46 | extend-hours | -0.45 | -5.21436848 | Compass Inc. | |
| SBpC | 25.1173 | 26.5 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.3827 | -5.21773585 | SAFE BULKERS INC. 8.00% SER C | |
| UHAL | 62.3 | 65.74 | 11,655 | 2025/04/04 | 19:00:00 | extend-hours | -3.44 | -5.23273502 | U-Haul Holding Company | |
| ABT | 125 | 131.91 | 85 | 2025/04/04 | 19:59:39 | extend-hours | -6.91 | -5.23842013 | Abbott Laboratories | |
| NEM | 44.25 | 46.7 | 100 | 2025/04/04 | 19:59:58 | extend-hours | -2.45 | -5.24625268 | Newmont Corporation | |
| VICI | 30.5 | 32.19 | 5 | 2025/04/04 | 19:56:49 | extend-hours | -1.69 | -5.25007766 | VICI Properties Inc. Common Stock | |
| MBI | 4.32 | 4.56 | 44,764 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -5.26315789 | MBIA Inc. | |
| PACS | 9.54 | 10.07 | 74,612 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -5.26315789 | PACS Group Inc. | |
| TRTNpE | 18.0466 | 19.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.0034 | -5.26719160 | Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares | |
| RBOT | 5.57 | 5.88 | 211 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -5.27210884 | Vicarious Surgical Inc. | |
| CMC | 41.85 | 44.18 | 1 | 2025/04/04 | 19:48:15 | extend-hours | -2.33 | -5.27387958 | Commercial Metals Company | |
| LMT | 429.59 | 453.51 | 11 | 2025/04/04 | 19:59:21 | extend-hours | -23.92 | -5.27441512 | Lockheed Martin Corp. | |
| LUCK | 8.8 | 9.29 | 1 | 2025/04/04 | 19:37:23 | extend-hours | -0.49 | -5.27448870 | Lucky Strike Entertainment Corporation | |
| JOBY | 5.37 | 5.67 | 1 | 2025/04/04 | 19:59:15 | extend-hours | -0.30 | -5.29100529 | Joby Aviation Inc. | |
| AVNS | 13.42 | 14.17 | 101,370 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -5.29287227 | Avanos Medical Inc. | |
| RS | 264.78 | 279.58 | 68,862 | 2025/04/04 | 19:00:00 | extend-hours | -14.80 | -5.29365477 | Reliance Inc. | |
| PAY | 24.13 | 25.48 | 30,458 | 2025/04/04 | 19:00:00 | extend-hours | -1.35 | -5.29827316 | Paymentus Holdings Inc. | |
| ASC | 8.93 | 9.43 | 2 | 2025/04/04 | 19:28:04 | extend-hours | -0.50 | -5.30222694 | ARDMORE SHIPPING CORPORATION | |
| ASIX | 20.36 | 21.5 | 48,607 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -5.30232558 | AdvanSix Inc. | |
| JQC | 5 | 5.28 | 100 | 2025/04/04 | 19:45:38 | extend-hours | -0.28 | -5.30303030 | Nuveen Credit Strategies Income Fund | |
| PGZ | 10 | 10.56 | 80 | 2025/04/04 | 19:35:00 | extend-hours | -0.56 | -5.30303030 | PRINCIPAL REAL ESTATE INCOME FUND | |
| USA | 6.07 | 6.41 | 100 | 2025/04/04 | 19:29:30 | extend-hours | -0.34 | -5.30421217 | Liberty All-Star Equity Fund | |
| EBR | 6.96 | 7.35 | 51,598 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -5.30612245 | Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) | |
| EDF | 4.64 | 4.9 | 1,093 | 2025/04/04 | 19:00:00 | extend-hours | -0.26 | -5.30612245 | Virtus Stone Harbor Emerging Markets Income Fund | |
| AU | 33.55 | 35.43 | 17 | 2025/04/04 | 19:59:51 | extend-hours | -1.88 | -5.30623765 | AngloGold Ashanti plc | |
| BSAC | 21.72 | 22.94 | 8,529 | 2025/04/04 | 19:00:00 | extend-hours | -1.22 | -5.31822145 | Banco Santander-Chile | |
| NRT | 4.27 | 4.51 | 155 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -5.32150776 | North European Oil Royalty Trust | |
| CRI | 37.18 | 39.27 | 227,884 | 2025/04/04 | 19:00:00 | extend-hours | -2.09 | -5.32212885 | Carter's Inc. | |
| BAM | 45.44 | 48 | 4 | 2025/04/04 | 19:51:44 | extend-hours | -2.56 | -5.33333333 | Brookfield Asset Management Ltd. | |
| BIO | 225.6 | 238.31 | 36,936 | 2025/04/04 | 19:00:00 | extend-hours | -12.71 | -5.33338928 | Bio-Rad Laboratories Inc.Class A | |
| VZ | 43.06 | 45.49 | 10 | 2025/04/04 | 19:59:57 | extend-hours | -2.43 | -5.34183337 | Verizon Communications | |
| JNPR | 33.97 | 35.89 | 1 | 2025/04/04 | 19:54:17 | extend-hours | -1.92 | -5.34967958 | Juniper Networks Inc | |
| ORC | 6.71 | 7.09 | 135 | 2025/04/04 | 19:58:10 | extend-hours | -0.38 | -5.35966150 | Orchid Island Capital Inc. | |
| AON | 371.25 | 392.28 | 4 | 2025/04/04 | 19:18:40 | extend-hours | -21.03 | -5.36096666 | Aon plc Class A | |
| GMED | 68.83 | 72.73 | 125,357 | 2025/04/04 | 19:00:00 | extend-hours | -3.90 | -5.36229891 | GLOBUS MEDICAL INC | |
| EXR | 138.21 | 146.05 | 222,421 | 2025/04/04 | 19:00:00 | extend-hours | -7.84 | -5.36802465 | Extra Space Storage Inc. | |
| AWF | 10.02 | 10.59 | 1,272 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -5.38243626 | ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC. | |
| FPF | 17.05 | 18.02 | 200 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -5.38290788 | FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND | |
| DTE | 131.8 | 139.3 | 14 | 2025/04/04 | 19:10:58 | extend-hours | -7.5 | -5.38406317 | DTE Energy Company | |
| GNLpD | 21.79 | 23.03 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.24 | -5.38428137 | Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock | |
| HLT | 208 | 219.85 | 5 | 2025/04/04 | 19:50:15 | extend-hours | -11.85 | -5.39003866 | Hilton Worldwide Holdings Inc. | |
| MMI | 31.59 | 33.39 | 44,152 | 2025/04/04 | 19:00:00 | extend-hours | -1.80 | -5.39083558 | MARCUS & MILLICHAP | |
| EXPD | 108.98 | 115.19 | 310,409 | 2025/04/04 | 19:00:00 | extend-hours | -6.21 | -5.39109298 | Expeditors International of Washington Inc. | |
| CBU | 51.56 | 54.5 | 100,600 | 2025/04/04 | 19:00:00 | extend-hours | -2.94 | -5.39449541 | Community Financial System Inc. | |
| SKE | 8.94 | 9.45 | 13,855 | 2025/04/04 | 19:00:00 | extend-hours | -0.51 | -5.39682540 | Skeena Resources Limited | |
| KMX | 75.01 | 79.29 | 1 | 2025/04/04 | 19:50:33 | extend-hours | -4.28 | -5.39790642 | CarMax Inc. | |
| USFD | 61.12 | 64.61 | 410 | 2025/04/04 | 19:52:48 | extend-hours | -3.49 | -5.40164061 | US Foods Holding Corp. | |
| ETN | 245.98 | 260.03 | 4 | 2025/04/04 | 19:59:06 | extend-hours | -14.05 | -5.40322271 | Eaton Corporation plc Ordinary Shares | |
| PM | 150.8176 | 159.44 | 68 | 2025/04/04 | 19:59:21 | extend-hours | -8.6224 | -5.40792775 | Philip Morris International Inc. | |
| MEC | 12.57 | 13.29 | 14,209 | 2025/04/04 | 19:00:00 | extend-hours | -0.72 | -5.41760722 | Mayville Engineering Company Inc. | |
| BSTZ | 16.74 | 17.7 | 100 | 2025/04/04 | 19:32:50 | extend-hours | -0.96 | -5.42372881 | BlackRock Science and Technology Term Trust | |
| PRCS | 21.27 | 22.49 | 268 | 2025/04/04 | 19:00:00 | extend-hours | -1.22 | -5.42463317 | Parnassus Core Select ETF | |
| PAXS | 14.99 | 15.85 | 44 | 2025/04/04 | 19:13:33 | extend-hours | -0.86 | -5.42586751 | PIMCO Access Income Fund | |
| ATUS | 2.44 | 2.58 | 7 | 2025/04/04 | 19:46:28 | extend-hours | -0.14 | -5.42635659 | Altice USA Inc. Class A Common Stock | |
| STEL | 24.9 | 26.33 | 81,616 | 2025/04/04 | 19:00:00 | extend-hours | -1.43 | -5.43106722 | Stellar Bancorp Inc. | |
| WPM | 70.17 | 74.2 | 5 | 2025/04/04 | 19:59:47 | extend-hours | -4.03 | -5.43126685 | Wheaton Precious Metals Corp. Common Stock | |
| NABL | 6.79 | 7.18 | 210,440 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -5.43175487 | N-able Inc. | |
| ATO | 147.13 | 155.59 | 25 | 2025/04/04 | 19:15:50 | extend-hours | -8.46 | -5.43736744 | Atmos Energy Corporation | |
| PHD | 8.85 | 9.36 | 337 | 2025/04/04 | 19:00:00 | extend-hours | -0.51 | -5.44871795 | Pioneer Floating Rate Fund Inc. | |
| USM | 64.48 | 68.2 | 32,050 | 2025/04/04 | 19:00:00 | extend-hours | -3.72 | -5.45454545 | United States Cellular Corporation | |
| NOC | 484.6 | 512.56 | 1 | 2025/04/04 | 19:58:18 | extend-hours | -27.96 | -5.45497113 | Northrop Grumman Corp. | |
| IHD | 4.85 | 5.13 | 423 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -5.45808967 | VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND | |
| FUBO | 2.77 | 2.93 | 5 | 2025/04/04 | 19:59:48 | extend-hours | -0.16 | -5.46075085 | fuboTV Inc. | |
| PGP | 7.61 | 8.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.44 | -5.46583851 | PIMCO Global StockPLUS & Income Fund | |
| PFN | 7.08 | 7.49 | 212 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -5.47396529 | PIMCO Income Strategy Fund II | |
| BUI | 21.41 | 22.65 | 172 | 2025/04/04 | 19:00:00 | extend-hours | -1.24 | -5.47461369 | BlackRock Utilities Infrastructure & Power Opportunities Trust | |
| KNSL | 456.11 | 482.55 | 8 | 2025/04/04 | 19:42:04 | extend-hours | -26.44 | -5.47922495 | Kinsale Capital Group Inc. | |
| STXE | 25.7 | 27.19 | 100 | 2025/04/04 | 18:30:00 | extend-hours | -1.49 | -5.47995587 | Strive Emerging Markets Ex-China ETF | |
| FCF | 14.12 | 14.94 | 220,073 | 2025/04/04 | 19:00:00 | extend-hours | -0.82 | -5.48862115 | First Commonwealth Financial Corporation | |
| YETI | 30.5 | 32.28 | 16 | 2025/04/04 | 19:03:49 | extend-hours | -1.78 | -5.51425031 | YETI Holdings Inc. Common Stock | |
| AHH | 6.85 | 7.25 | 289,397 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -5.51724138 | Armada Hoffler Properties Inc. | |
| NMG | 1.37 | 1.45 | 61 | 2025/04/04 | 19:50:23 | extend-hours | -0.08 | -5.51724138 | Nouveau Monde Graphite Inc. | |
| FIS | 70.15 | 74.25 | 50 | 2025/04/04 | 19:59:37 | extend-hours | -4.10 | -5.52188552 | Fidelity National Information Services Inc. | |
| BLW | 13.17 | 13.94 | 208 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -5.52367288 | Blackrock Limited Duration Income Trust | |
| MWA | 23.26 | 24.62 | 302,769 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -5.52396426 | Mueller Water Products Inc. | |
| BOW | 38.26 | 40.5 | 100,357 | 2025/04/04 | 19:00:00 | extend-hours | -2.24 | -5.53086420 | Bowhead Specialty Holdings Inc. | |
| AMH | 35.47 | 37.55 | 395,264 | 2025/04/04 | 19:00:00 | extend-hours | -2.08 | -5.53928096 | AMERICAN HOMES 4 RENT | |
| WPC | 59.0001 | 62.46 | 200 | 2025/04/04 | 19:54:13 | extend-hours | -3.4599 | -5.53938521 | W.P. Carey Inc. (REIT) | |
| HPF | 15.65 | 16.57 | 137 | 2025/04/04 | 19:00:00 | extend-hours | -0.92 | -5.55220278 | John Hancock Preferred Income Fund II | |
| SON | 44.52 | 47.14 | 8 | 2025/04/04 | 19:47:35 | extend-hours | -2.62 | -5.55791260 | Sonoco Products Company | |
| EME | 342.02 | 362.15 | 67,994 | 2025/04/04 | 19:00:00 | extend-hours | -20.13 | -5.55847025 | EMCOR Group Inc. | |
| FFWM | 4.75 | 5.03 | 150,034 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -5.56660040 | First Foundation Inc. | |
| AX | 57.83 | 61.24 | 110,306 | 2025/04/04 | 19:00:00 | extend-hours | -3.41 | -5.56825604 | Axos Financial Inc. Common Stock | |
| FUL | 52.75 | 55.87 | 126,972 | 2025/04/04 | 19:00:00 | extend-hours | -3.12 | -5.58439234 | H.B. Fuller Company | |
| BRW | 7.27 | 7.7 | 324 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -5.58441558 | Saba Capital Income & Opportunities Fund | |
| ORI | 36.92 | 39.11 | 300 | 2025/04/04 | 19:53:02 | extend-hours | -2.19 | -5.59959090 | Old Republic International Corporation | |
| INFY | 16.57 | 17.555 | 1 | 2025/04/04 | 19:52:35 | extend-hours | -0.985 | -5.61093705 | Infosys Limited American Depositary Shares | |
| WRB | 65 | 68.865 | 70 | 2025/04/04 | 19:35:06 | extend-hours | -3.865 | -5.61243012 | W.R. Berkley Corporation | |
| AVTR | 15.13 | 16.03 | 1,262,521 | 2025/04/04 | 19:00:00 | extend-hours | -0.90 | -5.61447286 | Avantor Inc. | |
| NU | 9.5799 | 10.15 | 1,669 | 2025/04/04 | 19:59:57 | extend-hours | -0.5701 | -5.61674877 | Nu Holdings Ltd. | |
| FNV | 144.6 | 153.21 | 278 | 2025/04/04 | 19:55:03 | extend-hours | -8.61 | -5.61973762 | Franco-Nevada Corporation | |
| SUZ | 8.73 | 9.25 | 123,289 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -5.62162162 | Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) | |
| ETR | 80.74 | 85.55 | 3 | 2025/04/04 | 19:59:23 | extend-hours | -4.81 | -5.62244302 | Entergy Corporation | |
| BB | 3.0199 | 3.2 | 90 | 2025/04/04 | 19:59:20 | extend-hours | -0.1801 | -5.62812500 | BlackBerry Limited | |
| QUAD | 5.03 | 5.33 | 25,392 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -5.62851782 | QUAD/GRAPHICS INC. | |
| EMD | 9.22 | 9.77 | 3,370 | 2025/04/04 | 19:00:00 | extend-hours | -0.55 | -5.62947799 | Western Asset Emerging Markets Debt Fund Inc | |
| TLK | 13.89 | 14.72 | 57,541 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -5.63858696 | PT Telekomunikasi Indonesia | |
| HTGC | 17.39 | 18.43 | 1 | 2025/04/04 | 19:52:56 | extend-hours | -1.04 | -5.64297341 | Hercules Capital Inc. | |
| FVR | 11.7 | 12.4 | 28,876 | 2025/04/04 | 18:30:00 | extend-hours | -0.7 | -5.64516129 | FrontView REIT Inc. | |
| VIPS | 14.2 | 15.05 | 100 | 2025/04/04 | 19:04:26 | extend-hours | -0.85 | -5.64784053 | Vipshop Holdings Limited | |
| HQH | 14.86 | 15.75 | 1,697 | 2025/04/04 | 19:00:00 | extend-hours | -0.89 | -5.65079365 | abrdn Healthcare Investors | |
| ROL | 51.57 | 54.66 | 26 | 2025/04/04 | 19:44:42 | extend-hours | -3.09 | -5.65312843 | Rollins Inc. | |
| AMTD | 1 | 1.06 | 8 | 2025/04/04 | 19:58:14 | extend-hours | -0.06 | -5.66037736 | AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares | |
| TBI | 5 | 5.3 | 5 | 2025/04/04 | 19:15:34 | extend-hours | -0.3 | -5.66037736 | Trueblue Inc. | |
| CBAN | 14.66 | 15.54 | 14,803 | 2025/04/04 | 19:00:00 | extend-hours | -0.88 | -5.66280566 | Colony Bankcorp Inc. | |
| MEGI | 12.66 | 13.42 | 23,077 | 2025/04/04 | 19:00:00 | extend-hours | -0.76 | -5.66318927 | NYLI CBRE Global Infrastructure Megatrends Term Fund | |
| TFX | 131.93 | 139.86 | 230,546 | 2025/04/04 | 19:00:00 | extend-hours | -7.93 | -5.66995567 | Teleflex Incorporated | |
| LNN | 119.79 | 127 | 21,801 | 2025/04/04 | 19:00:00 | extend-hours | -7.21 | -5.67716535 | Lindsay Corporation | |
| ACA | 72.39 | 76.75 | 73,473 | 2025/04/04 | 19:00:00 | extend-hours | -4.36 | -5.68078176 | Arcosa Inc. Common Stock | |
| CTRI | 15.77 | 16.72 | 26,750 | 2025/04/04 | 19:00:00 | extend-hours | -0.95 | -5.68181818 | Centuri Holdings Inc. | |
| KEN | 30.69 | 32.54 | 489 | 2025/04/04 | 19:00:00 | extend-hours | -1.85 | -5.68531039 | KENON HOLDINGS LTD. | |
| PPL | 34.33 | 36.4 | 10 | 2025/04/04 | 19:26:54 | extend-hours | -2.07 | -5.68681319 | PPL Corporation | |
| PRLB | 32 | 33.93 | 5 | 2025/04/04 | 19:45:31 | extend-hours | -1.93 | -5.68818155 | PROTO LABS INC. | |
| CMS | 71.3612 | 75.67 | 60 | 2025/04/04 | 19:50:40 | extend-hours | -4.3088 | -5.69419849 | CMS Energy Corporation | |
| BWXT | 91.425 | 96.95 | 2 | 2025/04/04 | 19:59:44 | extend-hours | -5.525 | -5.69881382 | BWX Technologies Inc. | |
| NPFD | 17.52 | 18.58 | 126 | 2025/04/04 | 19:00:00 | extend-hours | -1.06 | -5.70505920 | Nuveen Variable Rate Preferred & Income Fund | |
| APAM | 36.03 | 38.21 | 49 | 2025/04/04 | 19:07:17 | extend-hours | -2.18 | -5.70531275 | ARTISAN PARTNERS ASSET MANAGEMENT INC. | |
| ZTO | 18.17 | 19.27 | 156,943 | 2025/04/04 | 19:00:00 | extend-hours | -1.10 | -5.70835496 | ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share | |
| PDO | 12.87 | 13.65 | 967 | 2025/04/04 | 19:00:00 | extend-hours | -0.78 | -5.71428571 | PIMCO Dynamic Income Opportunities Fund | |
| PRIM | 52.66 | 55.86 | 129,976 | 2025/04/04 | 19:00:00 | extend-hours | -3.20 | -5.72860723 | Primoris Services Corporation | |
| WF | 31.76 | 33.69 | 5,647 | 2025/04/04 | 19:00:00 | extend-hours | -1.93 | -5.72870288 | Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) | |
| TDS | 35.67 | 37.84 | 195,601 | 2025/04/04 | 19:00:00 | extend-hours | -2.17 | -5.73467230 | Telephone and Data Systems Inc. | |
| PFD | 10.52 | 11.16 | 114 | 2025/04/04 | 19:00:00 | extend-hours | -0.64 | -5.73476703 | Flaherty & Crumrine Preferred and Income Fund Incorporated | |
| MSDL | 18.749 | 19.89 | 5 | 2025/04/04 | 19:50:38 | extend-hours | -1.141 | -5.73655103 | Morgan Stanley Direct Lending Fund | |
| TEI | 5.09 | 5.4 | 679 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -5.74074074 | Templeton Emerging Markets Income Fund | |
| LDP | 19.04 | 20.2 | 1,314 | 2025/04/04 | 19:00:00 | extend-hours | -1.16 | -5.74257426 | COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC | |
| ECL | 236 | 250.39 | 1 | 2025/04/04 | 19:42:05 | extend-hours | -14.39 | -5.74703463 | Ecolab Inc. | |
| AMRC | 10.82 | 11.48 | 90,688 | 2025/04/04 | 19:00:00 | extend-hours | -0.66 | -5.74912892 | Ameresco Inc. | |
| ADNT | 11.61 | 12.32 | 236,089 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -5.76298701 | Adient plc Ordinary Shares | |
| CHH | 123.41 | 130.96 | 87,878 | 2025/04/04 | 19:00:00 | extend-hours | -7.55 | -5.76511912 | Choice Hotels Intnl. | |
| NIO | 3.43 | 3.64 | 1 | 2025/04/04 | 19:59:59 | extend-hours | -0.21 | -5.76923077 | NIO Inc. American depositary shares each representing one Class A ordinary share | |
| SCI | 76.89 | 81.6 | 9 | 2025/04/04 | 19:33:37 | extend-hours | -4.71 | -5.77205882 | Service Corporation International | |
| GM | 44.24 | 46.95 | 1 | 2025/04/04 | 19:59:30 | extend-hours | -2.71 | -5.77209798 | General Motors Company | |
| JCE | 13.38 | 14.2 | 112 | 2025/04/04 | 19:00:00 | extend-hours | -0.82 | -5.77464789 | Nuveen Core Equity Alpha Fund | |
| ELME | 15.99 | 16.97 | 193,152 | 2025/04/04 | 19:00:00 | extend-hours | -0.98 | -5.77489688 | Elme Communities | |
| KRC | 30.57 | 32.445 | 15 | 2025/04/04 | 19:41:44 | extend-hours | -1.875 | -5.77901063 | Kilroy Realty Corp. | |
| MNSO | 16.79 | 17.82 | 60 | 2025/04/04 | 19:57:41 | extend-hours | -1.03 | -5.78002245 | MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares | |
| ARLO | 8.47 | 8.99 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -5.78420467 | Arlo Technologies Inc. | ||
| IAE | 5.7 | 6.05 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -5.78512397 | VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND | |
| WOW | 4.71 | 5 | 3 | 2025/04/04 | 19:54:20 | extend-hours | -0.29 | -5.800 | WideOpenWest Inc. Common Stock | |
| WMS | 99 | 105.1 | 2 | 2025/04/04 | 19:51:56 | extend-hours | -6.1 | -5.80399619 | ADVANCED DRAINAGE SYSTEMS INC. | |
| CMG | 47.16 | 50.07 | 8 | 2025/04/04 | 19:58:46 | extend-hours | -2.91 | -5.81186339 | Chipotle Mexican Grill Inc. | |
| HPS | 14.08 | 14.95 | 319 | 2025/04/04 | 19:00:00 | extend-hours | -0.87 | -5.81939799 | John Hancock Preferred Income Fund III | |
| CB | 283.89 | 301.44 | 1 | 2025/04/04 | 19:49:16 | extend-hours | -17.55 | -5.82205414 | Chubb Limited | |
| ACCO | 3.88 | 4.12 | 82,277 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -5.82524272 | Acco Brands Corporation | |
| RELX | 48.16 | 51.14 | 52,367 | 2025/04/04 | 19:00:00 | extend-hours | -2.98 | -5.82714118 | RELX PLC | |
| AXL | 3.55 | 3.77 | 100 | 2025/04/04 | 19:43:22 | extend-hours | -0.22 | -5.83554377 | American Axle & Manufacturing Holdings Inc. | |
| EPC | 29.67 | 31.51 | 135,178 | 2025/04/04 | 19:00:00 | extend-hours | -1.84 | -5.83941606 | Edgewell Personal Care Company | |
| GDDY | 164.44 | 174.67 | 1 | 2025/04/04 | 19:50:29 | extend-hours | -10.23 | -5.85675846 | GoDaddy Inc | |
| ITUB | 5.3 | 5.63 | 4 | 2025/04/04 | 19:35:16 | extend-hours | -0.33 | -5.86145648 | Itau Unibanco Holding S.A. American Depositary Shares | |
| CIF | 1.6 | 1.7 | 1,649 | 2025/04/04 | 19:00:00 | extend-hours | -0.1 | -5.88235294 | MFS Intermediate High Income Fund | |
| GGT | 4.32 | 4.59 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -5.88235294 | THE GABELLI MULTIMEDIA TRUST INC. | |
| PHT | 7.2 | 7.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.45 | -5.88235294 | Pioneer High Income Fund Inc. | |
| KD | 29.25 | 31.08 | 40 | 2025/04/04 | 19:53:35 | extend-hours | -1.83 | -5.88803089 | Kyndryl Holdings Inc. | |
| EVTC | 33.88 | 36 | 95,069 | 2025/04/04 | 19:00:00 | extend-hours | -2.12 | -5.88888889 | EVERTEC INC. | |
| BG | 73.11 | 77.69 | 10 | 2025/04/04 | 18:44:51 | extend-hours | -4.58 | -5.89522461 | Bunge Global SA | |
| TSN | 59.63 | 63.37 | 5 | 2025/04/04 | 19:44:15 | extend-hours | -3.74 | -5.90184630 | Tyson Foods Inc. | |
| CBNA | 22.1 | 23.49 | 149 | 2025/04/04 | 19:00:00 | extend-hours | -1.39 | -5.91741166 | Chain Bridge Bancorp Inc. | |
| PG | 163.9147 | 174.23 | 1 | 2025/04/04 | 19:58:21 | extend-hours | -10.3153 | -5.92050738 | Procter & Gamble Company | |
| RIV | 10.96 | 11.65 | 205 | 2025/04/04 | 19:00:00 | extend-hours | -0.69 | -5.92274678 | RiverNorth Opportunities Fund Inc. Common Stock | |
| WDI | 13.49 | 14.34 | 1 | 2025/04/04 | 19:31:55 | extend-hours | -0.85 | -5.92747559 | Western Asset Diversified Income Fund | |
| VVR | 3.48 | 3.7 | 809 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -5.94594595 | Invesco Senior Income Trust | |
| BHLB | 23.54 | 25.03 | 143,312 | 2025/04/04 | 19:00:00 | extend-hours | -1.49 | -5.95285657 | Berkshire Hills Bancorp Inc. | |
| BSBR | 4.58 | 4.87 | 7,572 | 2025/04/04 | 19:00:00 | extend-hours | -0.29 | -5.95482546 | BANCO SANTANDER (BRASIL) SA | |
| V | 314 | 333.9 | 3 | 2025/04/04 | 19:59:44 | extend-hours | -19.9 | -5.95986822 | VISA Inc. | |
| SGHC | 5.99 | 6.37 | 132,605 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -5.96546311 | Super Group (SGHC) Limited | |
| LOB | 24.35 | 25.9 | 97,662 | 2025/04/04 | 19:00:00 | extend-hours | -1.55 | -5.98455598 | Live Oak Bancshares Inc. | |
| GSK | 36.75 | 39.09 | 1 | 2025/04/04 | 19:51:59 | extend-hours | -2.34 | -5.98618573 | GSK plc American Depositary Shares (Each representing two Ordinary Shares) | |
| OGE | 43.66 | 46.44 | 231,718 | 2025/04/04 | 19:00:00 | extend-hours | -2.78 | -5.98621878 | OGE Energy Corp. | |
| AEE | 95.79 | 101.89 | 446,000 | 2025/04/04 | 19:00:00 | extend-hours | -6.10 | -5.98684856 | Ameren Corporation | |
| MSI | 402.3 | 427.935 | 50 | 2025/04/04 | 19:55:23 | extend-hours | -25.635 | -5.99039574 | Motorola Solutions Inc. New | |
| MTRN | 73.88 | 78.59 | 32,128 | 2025/04/04 | 19:00:00 | extend-hours | -4.71 | -5.99312890 | Materion Corporation | |
| ESRT | 7.21 | 7.67 | 405,130 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -5.99739244 | EMPIRE STATE REALTY TRUST INC. | |
| FDS | 416.19 | 442.75 | 78,775 | 2025/04/04 | 19:00:00 | extend-hours | -26.56 | -5.99887069 | Factset Research Systems | |
| UBS | 27.1 | 28.83 | 10 | 2025/04/04 | 19:49:02 | extend-hours | -1.73 | -6.00069372 | UBS Group AG | |
| FL | 12.5207 | 13.32 | 21 | 2025/04/04 | 19:33:53 | extend-hours | -0.7993 | -6.00075075 | Foot Locker Inc. | |
| TKC | 5.78 | 6.15 | 21,930 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -6.01626016 | TURKCELL ILETISIM HIZMETLERI A.S. ADS | |
| AAT | 18.73 | 19.93 | 83,686 | 2025/04/04 | 19:00:00 | extend-hours | -1.20 | -6.02107376 | AMERICAN ASSETS TRUST INC. | |
| MUX | 6.71 | 7.14 | 46,346 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -6.02240896 | McEwen Mining Inc. | |
| FSK | 19.5 | 20.75 | 5 | 2025/04/04 | 19:58:49 | extend-hours | -1.25 | -6.02409639 | FS KKR Capital Corp. Common Stock | |
| DDD | 1.8701 | 1.99 | 400 | 2025/04/04 | 19:35:38 | extend-hours | -0.1199 | -6.02512563 | 3D Systems Corp | |
| VMI | 265.28 | 282.29 | 20,316 | 2025/04/04 | 19:00:00 | extend-hours | -17.01 | -6.02571823 | Valmont Industries Inc. | |
| RMD | 203.9 | 217 | 2 | 2025/04/04 | 19:52:14 | extend-hours | -13.1 | -6.03686636 | ResMed Inc. | |
| MDV | 15.08 | 16.05 | 1,066 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -6.04361371 | Modiv Industrial Inc. | |
| KNF | 83.9 | 89.3 | 80,198 | 2025/04/04 | 19:00:00 | extend-hours | -5.4 | -6.04703247 | Knife River Corporation | |
| EHI | 6.21 | 6.61 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -6.05143722 | Western Asset Global High Income Fund Inc | |
| GAM | 46.97 | 50 | 192 | 2025/04/04 | 19:00:00 | extend-hours | -3.03 | -6.0600 | General American Investors Company Inc. | |
| DHT | 9.45 | 10.06 | 2 | 2025/04/04 | 19:56:46 | extend-hours | -0.61 | -6.06361829 | DHT HOLDINGS INC. | |
| STE | 212.61 | 226.36 | 174,249 | 2025/04/04 | 19:00:00 | extend-hours | -13.75 | -6.07439477 | STERIS plc | |
| BRK.A | 742,540 | 790616.06 | 4 | 2025/04/04 | 19:00:00 | extend-hours | -48076.06 | -6.08083524 | Berkshire Hathaway Inc. | |
| BCSF | 15.12 | 16.1 | 26,933 | 2025/04/04 | 19:00:00 | extend-hours | -0.98 | -6.08695652 | Bain Capital Specialty Finance Inc. | |
| MSIF | 15.12 | 16.1 | 2,334 | 2025/04/04 | 19:00:00 | extend-hours | -0.98 | -6.08695652 | MSC Income Fund Inc. | |
| TSLX | 20.52 | 21.85 | 20 | 2025/04/04 | 19:53:43 | extend-hours | -1.33 | -6.08695652 | Sixth Street Specialty Lending Inc. | |
| ZH | 3.85 | 4.1 | 1,738 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -6.09756098 | Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares | |
| PEG | 77.7 | 82.75 | 1 | 2025/04/04 | 19:29:48 | extend-hours | -5.05 | -6.10271903 | Public Service Enterprise Group Incorporated | |
| SLF | 54.46 | 58.01 | 37,225 | 2025/04/04 | 19:00:00 | extend-hours | -3.55 | -6.11963455 | Sun Life Financial Inc. | |
| WH | 82.36 | 87.73 | 143,739 | 2025/04/04 | 19:00:00 | extend-hours | -5.37 | -6.12105323 | Wyndham Hotels & Resorts Inc. Common Stock | |
| AMWL | 6.59 | 7.02 | 2,986 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -6.12535613 | American Well Corporation | |
| FTHY | 13.33 | 14.2 | 151 | 2025/04/04 | 19:00:00 | extend-hours | -0.87 | -6.12676056 | First Trust High Yield Opportunities 2027 Term Fund | |
| RIO | 55 | 58.59 | 1 | 2025/04/04 | 19:59:02 | extend-hours | -3.59 | -6.12732548 | Rio Tinto plc | |
| IFS | 31.24 | 33.28 | 10,444 | 2025/04/04 | 19:00:00 | extend-hours | -2.04 | -6.12980769 | Intercorp Financial Services Inc. | |
| DIN | 21.41 | 22.81 | 4 | 2025/04/04 | 19:52:35 | extend-hours | -1.40 | -6.13765892 | Dine Brands Global Inc. | |
| PFO | 8.55 | 9.11 | 300 | 2025/04/04 | 19:00:00 | extend-hours | -0.56 | -6.14709111 | Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated | |
| IVT | 27.17 | 28.95 | 121,076 | 2025/04/04 | 19:00:00 | extend-hours | -1.78 | -6.14853195 | InvenTrust Properties Corp. | |
| CODI | 16.93 | 18.04 | 65,784 | 2025/04/04 | 19:00:00 | extend-hours | -1.11 | -6.15299335 | Compass Diversified | |
| SA | 9.9 | 10.55 | 800 | 2025/04/04 | 19:33:56 | extend-hours | -0.65 | -6.16113744 | Seabridge Gold Inc. | |
| PB | 64.44 | 68.68 | 123,912 | 2025/04/04 | 19:00:00 | extend-hours | -4.24 | -6.17355853 | Prosperity Bancshares Inc | |
| EC | 8.96 | 9.55 | 100 | 2025/04/04 | 19:51:12 | extend-hours | -0.59 | -6.17801047 | Ecopetrol S.A | |
| RA | 12.29 | 13.1 | 50 | 2025/04/04 | 19:26:08 | extend-hours | -0.81 | -6.18320611 | Brookfield Real Assets Income Fund Inc. | |
| MTR | 5.75 | 6.13 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -6.19902121 | Mesa Royalty Trust | |
| MLI | 71.86 | 76.61 | 1 | 2025/04/04 | 19:23:34 | extend-hours | -4.75 | -6.20023496 | Mueller Industries Inc. | |
| NGG | 65.94 | 70.3 | 3 | 2025/04/04 | 19:16:03 | extend-hours | -4.36 | -6.20199147 | National Grid PLC | |
| AFG | 121.81 | 129.87 | 83,097 | 2025/04/04 | 19:00:00 | extend-hours | -8.06 | -6.20620621 | American Financial Group Inc. | |
| THQ | 18.7 | 19.94 | 429 | 2025/04/04 | 19:00:00 | extend-hours | -1.24 | -6.21865597 | abrdn Healthcare Opportunities Fund | |
| KOP | 25 | 26.66 | 52,653 | 2025/04/04 | 19:00:00 | extend-hours | -1.66 | -6.22655664 | Koppers Holdings Inc. | |
| ACP | 5.42 | 5.78 | 62 | 2025/04/04 | 19:34:06 | extend-hours | -0.36 | -6.22837370 | abrdn Income Credit Strategies Fund | |
| JHX | 21.77 | 23.22 | 75 | 2025/04/04 | 19:25:50 | extend-hours | -1.45 | -6.24461671 | JAMES HARDIE INDUSTRIES plc. | |
| VRTS | 158.53 | 169.09 | 13,014 | 2025/04/04 | 19:00:00 | extend-hours | -10.56 | -6.24519487 | Virtus Investment Partners Inc. | |
| NOK | 4.8 | 5.12 | 1 | 2025/04/04 | 19:59:10 | extend-hours | -0.32 | -6.2500 | Nokia Corporation | |
| UGP | 2.99 | 3.19 | 200 | 2025/04/04 | 19:43:20 | extend-hours | -0.20 | -6.26959248 | Ultrapar Participacoes S.A. | |
| BGT | 11.5 | 12.27 | 4 | 2025/04/04 | 19:46:08 | extend-hours | -0.77 | -6.27546862 | BlackRock Floating Rate Income Trust | |
| NCDL | 15.83 | 16.89 | 8,635 | 2025/04/04 | 19:00:00 | extend-hours | -1.06 | -6.27590290 | Nuveen Churchill Direct Lending Corp | |
| NPWR | 2.24 | 2.39 | 1 | 2025/04/04 | 19:45:52 | extend-hours | -0.15 | -6.27615063 | NET Power Inc. | |
| EAT | 133.8 | 142.76 | 832 | 2025/04/04 | 19:59:33 | extend-hours | -8.96 | -6.27626786 | Brinker International Inc. | |
| DPG | 11.34 | 12.1 | 201 | 2025/04/04 | 19:00:00 | extend-hours | -0.76 | -6.28099174 | Duff & Phelps Utility and Infrastructure Fund Inc. | |
| MFSI | 23.98 | 25.59 | 134 | 2025/04/04 | 19:00:00 | extend-hours | -1.61 | -6.29152013 | MFS Active International ETF | |
| KRO | 6.6901 | 7.14 | 20 | 2025/04/04 | 19:59:46 | extend-hours | -0.4499 | -6.30112045 | Kronos Worldwide Inc. | |
| IFF | 72.5867 | 77.47 | 6 | 2025/04/04 | 19:26:07 | extend-hours | -4.8833 | -6.30347231 | International Flavors & Fragrances Inc. | |
| EGO | 16.0501 | 17.13 | 187 | 2025/04/04 | 19:58:02 | extend-hours | -1.0799 | -6.30414478 | Eldorado Gold Corporation | |
| ARR | 15.3 | 16.33 | 6 | 2025/04/04 | 19:59:19 | extend-hours | -1.03 | -6.30740968 | ARMOUR Residential REIT Inc. | |
| BF.A | 31.75 | 33.89 | 29,211 | 2025/04/04 | 19:00:00 | extend-hours | -2.14 | -6.31454706 | Brown-Forman Corporation Class A | |
| BEN | 17.5 | 18.68 | 20 | 2025/04/04 | 19:40:22 | extend-hours | -1.18 | -6.31691649 | Franklin Resources Inc. | |
| RNP | 20.73 | 22.13 | 297 | 2025/04/04 | 19:00:00 | extend-hours | -1.40 | -6.32625395 | Cohen & Steers REIT and Preferred and Income Fund Inc. | |
| MKC | 76.8 | 81.99 | 200 | 2025/04/04 | 19:33:28 | extend-hours | -5.19 | -6.33004025 | McCormick & Company Incorporated Non-VTG CS | |
| EPRpC | 21.15 | 22.58 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.43 | -6.33303809 | EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares | |
| MSGS | 180.96 | 193.26 | 25,216 | 2025/04/04 | 19:00:00 | extend-hours | -12.30 | -6.36448308 | Madison Square Garden Sports Corp. | |
| SBR | 62.5 | 66.75 | 1 | 2025/04/04 | 19:17:33 | extend-hours | -4.25 | -6.36704120 | Sabine Royalty Trust | |
| CGV | 11.61 | 12.4 | 175 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -6.37096774 | Conductor Global Equity Value ETF | |
| RQI | 11.59 | 12.38 | 1,811 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -6.38126010 | COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES | |
| KFY | 62.3 | 66.55 | 101,045 | 2025/04/04 | 19:00:00 | extend-hours | -4.25 | -6.38617581 | Korn Ferry | |
| PBT | 9.08 | 9.7 | 5,246 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -6.39175258 | Permian Basin Royalty Trust | |
| RHP | 84.9 | 90.7 | 1 | 2025/04/04 | 19:52:52 | extend-hours | -5.8 | -6.39470783 | Ryman Hospitality Properties Inc | |
| IVR | 7.3384 | 7.84 | 10 | 2025/04/04 | 19:59:40 | extend-hours | -0.5016 | -6.39795918 | Invesco Mortgage Capital Inc. | |
| TYL | 538.24 | 575.04 | 1 | 2025/04/04 | 19:33:58 | extend-hours | -36.80 | -6.39955481 | Tyler Technologies Inc. | |
| EG | 337.02 | 360.1 | 92,475 | 2025/04/04 | 19:00:00 | extend-hours | -23.08 | -6.40933074 | Everest Group Ltd. | |
| MLP | 15.91 | 17 | 4,698 | 2025/04/04 | 19:00:00 | extend-hours | -1.09 | -6.41176471 | Maui Land & Pineapple Co. | |
| ALG | 165.81 | 177.17 | 21,694 | 2025/04/04 | 19:00:00 | extend-hours | -11.36 | -6.41192075 | Alamo Group Inc. | |
| BR | 225.5 | 240.95 | 50 | 2025/04/04 | 19:39:27 | extend-hours | -15.45 | -6.41211870 | Broadridge Financial Solutions Inc | |
| FBP | 17.16 | 18.34 | 358,893 | 2025/04/04 | 19:00:00 | extend-hours | -1.18 | -6.43402399 | First BanCorp. | |
| BWG | 7.85 | 8.39 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.54 | -6.43623361 | BrandywineGLOBAL Global Income Opportunities Fund Inc. | |
| CBRE | 120.77 | 129.09 | 103 | 2025/04/04 | 19:25:59 | extend-hours | -8.32 | -6.44511581 | CBRE GROUP INC. | |
| DFIN | 40.3 | 43.08 | 74,561 | 2025/04/04 | 19:00:00 | extend-hours | -2.78 | -6.45311049 | Donnelley Financial Solutions Inc. | |
| WHG | 14.92 | 15.95 | 617 | 2025/04/04 | 19:00:00 | extend-hours | -1.03 | -6.45768025 | WESTWOOD HOLDINGS GROUP INC. | |
| NREFpA | 22.3 | 23.84 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.54 | -6.45973154 | NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock | |
| AWI | 130.59 | 139.61 | 66,613 | 2025/04/04 | 19:00:00 | extend-hours | -9.02 | -6.46085524 | Armstrong World Industries Inc. | |
| BRK.B | 493.5 | 527.62 | 40 | 2025/04/04 | 19:59:57 | extend-hours | -34.12 | -6.46677533 | BERKSHIRE HATHAWAY Class B | |
| HMC | 25 | 26.73 | 6 | 2025/04/04 | 19:56:32 | extend-hours | -1.73 | -6.47212869 | Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock | |
| FLC | 15.6 | 16.68 | 400 | 2025/04/04 | 19:00:00 | extend-hours | -1.08 | -6.47482014 | Flaherty & Crumrine Total Return Fund Incorporated | |
| HQL | 11.41 | 12.2 | 100 | 2025/04/04 | 19:49:41 | extend-hours | -0.79 | -6.47540984 | abrdn Life Sciences Investors | |
| SMRT | 1.01 | 1.08 | 2025/04/04 | 19:00:00 | extend-hours | -0.07 | -6.48148148 | SmartRent Inc. | ||
| CPNG | 20.04 | 21.43 | 1 | 2025/04/04 | 19:58:18 | extend-hours | -1.39 | -6.48623425 | Coupang Inc. | |
| RVT | 13.11 | 14.02 | 8 | 2025/04/04 | 19:34:27 | extend-hours | -0.91 | -6.49072753 | Royce Small-Cap Trust Inc. | |
| GAB | 5.04 | 5.39 | 8 | 2025/04/04 | 19:56:33 | extend-hours | -0.35 | -6.49350649 | The Gabelli Equity Trust Inc. | |
| DNP | 9.07 | 9.7 | 618 | 2025/04/04 | 19:00:00 | extend-hours | -0.63 | -6.49484536 | DNP Select Income Fund Inc. | |
| DSMC | 28.7233 | 30.7201 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.9968 | -6.49997884 | Distillate Small/Mid Cash Flow ETF | |
| S | 16.83 | 18 | 15 | 2025/04/04 | 19:59:50 | extend-hours | -1.17 | -6.500 | SentinelOne Inc. | |
| FCT | 9.34 | 9.99 | 146 | 2025/04/04 | 19:00:00 | extend-hours | -0.65 | -6.50650651 | First Trust Senior Floating Rate Income Fund II | |
| ZTR | 5.6 | 5.99 | 203 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -6.51085142 | Virtus Total Return Fund Inc. | |
| PBA | 37.84 | 40.48 | 2 | 2025/04/04 | 19:21:14 | extend-hours | -2.64 | -6.52173913 | PEMBINA PIPELINE CORPORATION | |
| CAH | 129.58 | 138.63 | 1 | 2025/04/04 | 19:51:11 | extend-hours | -9.05 | -6.52816851 | Cardinal Health Inc. | |
| NEE | 66.98 | 71.67 | 1 | 2025/04/04 | 19:59:38 | extend-hours | -4.69 | -6.54388168 | Nextra Energy Inc. | |
| BGY | 5.14 | 5.5 | 1,834 | 2025/04/04 | 19:00:00 | extend-hours | -0.36 | -6.54545455 | BlackRock Enhanced International Dividend Trust | |
| BRO | 115.35 | 123.43 | 4 | 2025/04/04 | 19:46:51 | extend-hours | -8.08 | -6.54622053 | Brown & Brown Inc. | |
| YUM | 147.83 | 158.19 | 25 | 2025/04/04 | 19:49:33 | extend-hours | -10.36 | -6.54908654 | Yum! Brands Inc. | |
| HPI | 15.41 | 16.49 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.08 | -6.54942389 | John Hancock Preferred Income Fund | |
| CNA | 46.92 | 50.21 | 94,754 | 2025/04/04 | 19:00:00 | extend-hours | -3.29 | -6.55247959 | CNA Financial Corporation | |
| GBX | 46.49 | 49.75 | 2 | 2025/04/04 | 19:57:48 | extend-hours | -3.26 | -6.55276382 | The Greenbrier Companies Inc. | |
| BRBR | 69.86 | 74.76 | 190,646 | 2025/04/04 | 19:00:00 | extend-hours | -4.90 | -6.55430712 | BellRing Brands Inc. | |
| TTE | 58.67 | 62.79 | 9 | 2025/04/04 | 19:47:08 | extend-hours | -4.12 | -6.56155439 | TotalEnergies SE | |
| ONL | 1.85 | 1.98 | 13 | 2025/04/04 | 19:23:48 | extend-hours | -0.13 | -6.56565657 | Orion Office REIT Inc. | |
| OCFT | 6.25 | 6.69 | 50 | 2025/04/04 | 19:09:12 | extend-hours | -0.44 | -6.57698057 | OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares | |
| PBR | 13.05 | 13.97 | 100 | 2025/04/04 | 19:57:35 | extend-hours | -0.92 | -6.58554044 | PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) | |
| BGB | 11.2 | 11.99 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -6.58882402 | Blackstone Strategic Credit 2027 Term Fund | |
| TDF | 8.93 | 9.56 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.63 | -6.58995816 | Templeton Dragon Fund | |
| ECAT | 14.57 | 15.6 | 1,096 | 2025/04/04 | 19:00:00 | extend-hours | -1.03 | -6.60256410 | BlackRock ESG Capital Allocation Term Trust | |
| PSBD | 12.86 | 13.77 | 311 | 2025/04/04 | 19:00:00 | extend-hours | -0.91 | -6.60856935 | Palmer Square Capital BDC Inc. | |
| MTBpJ | 24.2628 | 25.98 | 40 | 2025/04/04 | 19:38:08 | extend-hours | -1.7172 | -6.60969977 | M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J | |
| JPC | 7.34 | 7.86 | 1 | 2025/04/04 | 19:55:20 | extend-hours | -0.52 | -6.61577608 | Nuveen Preferred & Income Opportunities Fund | |
| MTG | 23.14 | 24.78 | 508,525 | 2025/04/04 | 19:00:00 | extend-hours | -1.64 | -6.61824052 | MGIC Investment Corp. | |
| RWT | 5.5 | 5.89 | 10 | 2025/04/04 | 19:50:28 | extend-hours | -0.39 | -6.62139219 | Redwood Trust Inc. | |
| MD | 13.25 | 14.19 | 8 | 2025/04/04 | 19:46:56 | extend-hours | -0.94 | -6.62438337 | Pediatrix Medical Group Inc. | |
| AZUL | 1.55 | 1.66 | 750 | 2025/04/04 | 19:59:24 | extend-hours | -0.11 | -6.62650602 | Azul S.A. American Depositary Shares (each representing three preferred shares) | |
| RC | 4.65 | 4.98 | 193 | 2025/04/04 | 19:48:31 | extend-hours | -0.33 | -6.62650602 | Ready Capital Corporation | |
| VRE | 15.78 | 16.9 | 160,726 | 2025/04/04 | 19:00:00 | extend-hours | -1.12 | -6.62721893 | Veris Residential Inc. | |
| ISD | 13.1 | 14.03 | 721 | 2025/04/04 | 19:00:00 | extend-hours | -0.93 | -6.62865289 | PGIM High Yield Bond Fund Inc. | |
| PFGC | 73.28 | 78.49 | 148,222 | 2025/04/04 | 19:00:00 | extend-hours | -5.21 | -6.63778825 | Performance Food Group Company | |
| ARI | 8.72 | 9.34 | 201,675 | 2025/04/04 | 19:00:00 | extend-hours | -0.62 | -6.63811563 | APOLLO COMMERCIAL REAL ESTATE FINANCE INC. | |
| LCII | 80.14 | 85.84 | 20 | 2025/04/04 | 19:38:17 | extend-hours | -5.70 | -6.64026095 | LCI Industries | |
| RCS | 5.76 | 6.17 | 119 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -6.64505673 | PIMCO STRATEGIC INCOME FUND INC. | |
| SXC | 8.28 | 8.87 | 167,628 | 2025/04/04 | 19:00:00 | extend-hours | -0.59 | -6.65163472 | SUNCOKE ENERGY INC | |
| CGAU | 5.61 | 6.01 | 49,431 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -6.65557404 | Centerra Gold Inc. | |
| ALL | 188.99 | 202.47 | 1 | 2025/04/04 | 19:59:54 | extend-hours | -13.48 | -6.65777646 | The Allstate Corporation | |
| IBM | 226.53 | 242.71 | 1 | 2025/04/04 | 19:59:41 | extend-hours | -16.18 | -6.66639199 | International Business Machines Corporation | |
| PCN | 12.6 | 13.5 | 13 | 2025/04/04 | 19:58:43 | extend-hours | -0.9 | -6.66666667 | PIMCO Corporate & Income Strategy Fund | |
| AVK | 10.49 | 11.24 | 874 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -6.67259786 | Advent Convertible and Income Fund | |
| IGD | 5.2537 | 5.63 | 600 | 2025/04/04 | 19:42:45 | extend-hours | -0.3763 | -6.68383659 | VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND | |
| DAVA | 17.87 | 19.15 | 2 | 2025/04/04 | 19:00:13 | extend-hours | -1.28 | -6.68407311 | Endava plc American Depositary Shares (each representing one Class A Ordinary Share) | |
| TIMB | 15.21 | 16.3 | 16,824 | 2025/04/04 | 19:00:00 | extend-hours | -1.09 | -6.68711656 | TIM S.A. American Depositary Shares (Each representing 5 Common Shares) | |
| ATEN | 14.93 | 16 | 174,849 | 2025/04/04 | 19:00:00 | extend-hours | -1.07 | -6.687500 | A10 NETWORKS INC | |
| CURV | 4.74 | 5.08 | 32,109 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -6.69291339 | Torrid Holdings Inc. | |
| BMA | 67.74 | 72.6 | 21,331 | 2025/04/04 | 18:30:00 | extend-hours | -4.86 | -6.69421488 | Banco Macro S.A. | |
| WD | 76.45 | 81.94 | 50 | 2025/04/04 | 19:28:37 | extend-hours | -5.49 | -6.70002441 | Walker & Dunlop Inc. | |
| RBA | 91.81 | 98.41 | 154,053 | 2025/04/04 | 19:00:00 | extend-hours | -6.60 | -6.70663550 | RB Global Inc. | |
| RMT | 7.65 | 8.2 | 2,345 | 2025/04/04 | 19:00:00 | extend-hours | -0.55 | -6.70731707 | Royce Micro-Cap Trust Inc | |
| BXSL | 29.69 | 31.83 | 2 | 2025/04/04 | 19:58:12 | extend-hours | -2.14 | -6.72321709 | Blackstone Secured Lending Fund | |
| HTD | 22.19 | 23.79 | 503 | 2025/04/04 | 19:00:00 | extend-hours | -1.60 | -6.72551492 | John Hancock Tax-Advantaged Dividend Income Fund | |
| SII | 40.62 | 43.55 | 6,254 | 2025/04/04 | 19:00:00 | extend-hours | -2.93 | -6.72789897 | Sprott Inc. | |
| WIT | 2.77 | 2.97 | 10 | 2025/04/04 | 19:46:55 | extend-hours | -0.20 | -6.73400673 | Wipro Limited | |
| GGZ | 11.005 | 11.8 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.795 | -6.73728814 | The Gabelli Global Small and Mid Cap Value Trust | |
| WRBY | 15.78 | 16.92 | 284,304 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -6.73758865 | Warby Parker Inc. | |
| IT | 383.24 | 410.935 | 167,929 | 2025/04/04 | 19:00:00 | extend-hours | -27.695 | -6.73950868 | Gartner Inc. | |
| UE | 17.39 | 18.65 | 252,977 | 2025/04/04 | 19:00:00 | extend-hours | -1.26 | -6.75603217 | UBRAN EDGE PROPERTIES | |
| BIT | 13.38 | 14.35 | 2,979 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -6.75958188 | BLACKROCK MULTI-SECTOR INCOME TRUST | |
| CARR | 58.74 | 63 | 4 | 2025/04/04 | 19:59:41 | extend-hours | -4.26 | -6.76190476 | Carrier Global Corporation | |
| NFG | 73.02 | 78.32 | 1 | 2025/04/04 | 19:50:59 | extend-hours | -5.30 | -6.76710930 | National Fuel Gas Co. | |
| NCZ | 10.74 | 11.52 | 558 | 2025/04/04 | 19:00:00 | extend-hours | -0.78 | -6.77083333 | Virtus Convertible & Income Fund II | |
| AHR | 28.5 | 30.57 | 297,886 | 2025/04/04 | 19:00:00 | extend-hours | -2.07 | -6.77134446 | American Healthcare REIT Inc. | |
| NOVA | 0.3 | 0.3218 | 20 | 2025/04/04 | 19:49:59 | extend-hours | -0.0218 | -6.77439403 | Sunnova Energy International Inc. | |
| SITC | 11.68 | 12.53 | 187,419 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -6.78371907 | SITE Centers Corp. Common Shares | |
| ASAN | 14 | 15.02 | 100 | 2025/04/04 | 19:38:03 | extend-hours | -1.02 | -6.79094541 | Asana Inc. Class A Common Stock | |
| WNC | 9.88 | 10.6 | 9 | 2025/04/04 | 19:34:05 | extend-hours | -0.72 | -6.79245283 | Wabash National Corp. | |
| HRI | 122.23 | 131.14 | 40,308 | 2025/04/04 | 19:00:00 | extend-hours | -8.91 | -6.79426567 | Herc Holdings Inc. | |
| LXP | 7.94 | 8.52 | 627,534 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -6.80751174 | LXP Industrial Trust | |
| PFL | 7.94 | 8.52 | 837 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -6.80751174 | PIMCO Income Strategy Fund | |
| GRC | 32.58 | 34.96 | 16,102 | 2025/04/04 | 19:00:00 | extend-hours | -2.38 | -6.80778032 | The Gorman-Rupp Company Common Shares | |
| ARDC | 13 | 13.95 | 10 | 2025/04/04 | 19:46:04 | extend-hours | -0.95 | -6.81003584 | ARES DYNAMIC CREDIT ALLOCATION FUND INC. | |
| DOCS | 51.24 | 54.99 | 10 | 2025/04/04 | 19:55:48 | extend-hours | -3.75 | -6.81942171 | Doximity Inc. | |
| WSR | 13.51 | 14.5 | 86,549 | 2025/04/04 | 19:00:00 | extend-hours | -0.99 | -6.82758621 | Whitestone REIT | |
| BMO | 89.44 | 96 | 5 | 2025/04/04 | 19:08:17 | extend-hours | -6.56 | -6.83333333 | Bank of Montreal | |
| PSF | 18.54 | 19.9 | 2,066 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -6.83417085 | COHEN & STEERS SELECT PREFERRED AND INCOME FUND | |
| DY | 138.96 | 149.16 | 64,572 | 2025/04/04 | 19:00:00 | extend-hours | -10.20 | -6.83829445 | Dycom Industries Inc. | |
| SPNT | 16.05 | 17.23 | 193,072 | 2025/04/04 | 19:00:00 | extend-hours | -1.18 | -6.84852002 | SiriusPoint Ltd. | |
| RDN | 31 | 33.28 | 12 | 2025/04/04 | 19:22:52 | extend-hours | -2.28 | -6.85096154 | Radian Group Inc. | |
| EMF | 11.81 | 12.68 | 151 | 2025/04/04 | 19:00:00 | extend-hours | -0.87 | -6.86119874 | Templeton Emerging Markets Fund | |
| OKLO | 19.4001 | 20.83 | 42 | 2025/04/04 | 19:59:51 | extend-hours | -1.4299 | -6.86461834 | Oklo Inc. | |
| IVRpC | 21.97 | 23.59 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.62 | -6.86731666 | Invesco Mortgage Capital Inc. 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share | |
| T | 26.58 | 28.54 | 5 | 2025/04/04 | 19:59:31 | extend-hours | -1.96 | -6.86755431 | AT&T Inc. | |
| ESE | 141.95 | 152.43 | 29,571 | 2025/04/04 | 19:00:00 | extend-hours | -10.48 | -6.87528702 | ESCO Technologies Inc. | |
| TNK | 34.47 | 37.02 | 53,466 | 2025/04/04 | 19:00:00 | extend-hours | -2.55 | -6.88816856 | Teekay Tankers Ltd. | |
| MG | 9.32 | 10.01 | 32,437 | 2025/04/04 | 19:00:00 | extend-hours | -0.69 | -6.89310689 | Mistras Group Inc. | |
| PDT | 12.01 | 12.9 | 1,045 | 2025/04/04 | 19:00:00 | extend-hours | -0.89 | -6.89922481 | John Hancock Premium Dividend Fund | |
| RM | 27.93 | 30 | 7,592 | 2025/04/04 | 19:00:00 | extend-hours | -2.07 | -6.900 | REGIONAL MANAGEMENT CORP | |
| FIX | 293.51 | 315.28 | 20 | 2025/04/04 | 19:06:41 | extend-hours | -21.77 | -6.90497336 | Comfort Systems USA Inc. | |
| ACRE | 4.04 | 4.34 | 67,730 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -6.91244240 | Ares Commercial Real Estate Corporation | |
| RDY | 12.36 | 13.28 | 184,415 | 2025/04/04 | 19:00:00 | extend-hours | -0.92 | -6.92771084 | Dr. Reddy's Laboratories Limited American Depositary Shares | |
| TRN | 25.52 | 27.42 | 1 | 2025/04/04 | 19:32:08 | extend-hours | -1.90 | -6.92924872 | Trinity Industries Inc. | |
| BGX | 11.41 | 12.26 | 156 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -6.93311582 | Blackstone Long-Short Credit Income Fund | |
| SOBO | 23.89 | 25.67 | 524,228 | 2025/04/04 | 19:00:00 | extend-hours | -1.78 | -6.93416439 | South Bow Corporation | |
| KRG | 20.8 | 22.35 | 331,630 | 2025/04/04 | 19:00:00 | extend-hours | -1.55 | -6.93512304 | Kite Realty Group Trust | |
| CDE | 4.8203 | 5.18 | 1,500 | 2025/04/04 | 19:56:48 | extend-hours | -0.3597 | -6.94401544 | Coeur Mining Inc. | |
| BOH | 61.5 | 66.09 | 124,004 | 2025/04/04 | 19:00:00 | extend-hours | -4.59 | -6.94507490 | Bank of Hawaii Corp. | |
| MCS | 15.26 | 16.4 | 36,693 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -6.95121951 | The Marcus Corporation | |
| HIX | 3.88 | 4.17 | 6,739 | 2025/04/04 | 19:00:00 | extend-hours | -0.29 | -6.95443645 | Western Asset High Income Fund II Inc. | |
| MSD | 7.35 | 7.9 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.55 | -6.96202532 | Morgan Stanley Emerging Markets Debt Fund Inc. | |
| PFS | 15.49 | 16.65 | 291,884 | 2025/04/04 | 19:00:00 | extend-hours | -1.16 | -6.96696697 | Provident Financial Services Inc. | |
| JEQ | 5.86 | 6.3 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.44 | -6.98412698 | abrdn Japan Equity Fund Inc. | |
| AMN | 21.29 | 22.89 | 1 | 2025/04/04 | 19:38:32 | extend-hours | -1.60 | -6.98995194 | AMN Healthcare Services | |
| PGRE | 3.99 | 4.29 | 432,559 | 2025/04/04 | 19:00:00 | extend-hours | -0.30 | -6.99300699 | PARAMOUNT GROUP INC. | |
| PHX | 3.59 | 3.86 | 2,580 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -6.99481865 | PHX Minerals Inc. | |
| EBS | 4.52 | 4.86 | 109,361 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -6.99588477 | Emergent Biosolutions Inc. | |
| PHIN | 38.02 | 40.88 | 111,552 | 2025/04/04 | 19:00:00 | extend-hours | -2.86 | -6.99608611 | PHINIA Inc. | |
| URI | 561.9 | 604.17 | 15 | 2025/04/04 | 19:55:19 | extend-hours | -42.27 | -6.99637519 | United Rentals Inc. | |
| EXG | 7.44 | 8 | 841 | 2025/04/04 | 19:00:00 | extend-hours | -0.56 | -7.00 | Eaton Vance Tax-Managed Global Diversified Equity Income Fund | |
| VLN | 1.86 | 2 | 14,987 | 2025/04/04 | 19:00:00 | extend-hours | -0.14 | -7.00 | Valens Semiconductor Ltd. | |
| GCTS | 1.46 | 1.57 | 7,766 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -7.00636943 | GCT Semiconductor Holding Inc. | |
| HII | 188.3 | 202.5 | 1 | 2025/04/04 | 19:39:02 | extend-hours | -14.2 | -7.01234568 | Huntington Ingalls Industries Inc. | |
| EIC | 13.92 | 14.97 | 879 | 2025/04/04 | 19:54:54 | extend-hours | -1.05 | -7.01402806 | Eagle Point Income Company Inc. | |
| AYI | 233.58 | 251.21 | 45,638 | 2025/04/04 | 19:00:00 | extend-hours | -17.63 | -7.01803272 | Acuity Brands Inc. | |
| ETJ | 7.81 | 8.4 | 438 | 2025/04/04 | 19:00:00 | extend-hours | -0.59 | -7.02380952 | Eaton Vance Risk - Managed Diversified Equity Income Fund | |
| TY | 28.06 | 30.18 | 788 | 2025/04/04 | 19:00:00 | extend-hours | -2.12 | -7.02451955 | TRI-Continental Corporation | |
| SRI | 4.09 | 4.4 | 53,944 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -7.04545455 | Stoneridge Inc | |
| DRH | 6.99 | 7.52 | 503,495 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -7.04787234 | DiamondRock Hospitality Company | |
| ETW | 7.51 | 8.08 | 2,269 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -7.05445545 | Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund | |
| MOS | 23.608 | 25.4 | 5 | 2025/04/04 | 19:06:33 | extend-hours | -1.792 | -7.05511811 | The Mosaic Company | |
| PRM | 9.35 | 10.06 | 160,495 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -7.05765408 | Perimeter Solutions Inc. | |
| J | 111.52 | 120 | 6 | 2025/04/04 | 19:31:32 | extend-hours | -8.48 | -7.06666667 | Jacobs Solutions Inc. | |
| KIO | 11.3 | 12.16 | 642 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -7.07236842 | KKR INCOME OPPORTUNITIES FUND | |
| VLRS | 4.86 | 5.23 | 36,124 | 2025/04/04 | 19:00:00 | extend-hours | -0.37 | -7.07456979 | CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. | |
| HEQ | 9.57 | 10.3 | 443 | 2025/04/04 | 19:00:00 | extend-hours | -0.73 | -7.08737864 | JOHN HANCOCK HEDGED EQUITY & INCOME FUND | |
| MGM | 26.86 | 28.91 | 1 | 2025/04/04 | 19:56:16 | extend-hours | -2.05 | -7.09097198 | MGM RESORTS INTERNATIONAL | |
| R | 133.77 | 143.99 | 54,625 | 2025/04/04 | 19:00:00 | extend-hours | -10.22 | -7.09771512 | Ryder System Inc. | |
| NMAI | 11.12 | 11.97 | 1,924 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -7.10108605 | Nuveen Multi-Asset Income Fund | |
| PJT | 126.28 | 135.94 | 69,049 | 2025/04/04 | 19:00:00 | extend-hours | -9.66 | -7.10607621 | PJT Partners Inc. | |
| HE | 10.0882 | 10.86 | 10 | 2025/04/04 | 19:43:54 | extend-hours | -0.7718 | -7.10681400 | Hawaiian Electric Industries Inc. | |
| HLI | 146.39 | 157.6 | 96,564 | 2025/04/04 | 19:00:00 | extend-hours | -11.21 | -7.11294416 | Houlihan Lokey Inc. | |
| TAL | 12.26 | 13.2 | 15 | 2025/04/04 | 19:15:16 | extend-hours | -0.94 | -7.12121212 | TAL Education Group | |
| PBR.A | 11.8698 | 12.78 | 1 | 2025/04/04 | 19:59:10 | extend-hours | -0.9102 | -7.12206573 | Petroleo Brasileiro S.A.-Petrobras | |
| ICE | 157.16 | 169.215 | 4 | 2025/04/04 | 19:45:02 | extend-hours | -12.055 | -7.12407292 | Intercontinental Exchange Inc. | |
| SPXX | 15.51 | 16.7 | 277 | 2025/04/04 | 19:00:00 | extend-hours | -1.19 | -7.12574850 | NUVEEN S&P 500 DYNAMIC OVERWRITE FUND | |
| E | 28.14 | 30.3 | 12,876 | 2025/04/04 | 19:00:00 | extend-hours | -2.16 | -7.12871287 | ENI S.p.A. | |
| GUT | 4.95 | 5.33 | 276 | 2025/04/04 | 19:00:00 | extend-hours | -0.38 | -7.12945591 | GABELLI UTILITY TRUST | |
| INVH | 31.9 | 34.35 | 1 | 2025/04/04 | 19:49:19 | extend-hours | -2.45 | -7.13245997 | Invitation Homes Inc. Common Stock | |
| AOD | 7.68 | 8.27 | 1,593 | 2025/04/04 | 19:00:00 | extend-hours | -0.59 | -7.13422007 | abrdn Total Dynamic Dividend Fund | |
| NVST | 15.48 | 16.67 | 359,536 | 2025/04/04 | 19:00:00 | extend-hours | -1.19 | -7.13857229 | Envista Holdings Corporation Common stock $0.01 par value per share | |
| FRGE | 0.52 | 0.56 | 10 | 2025/04/04 | 19:25:43 | extend-hours | -0.04 | -7.14285714 | Forge Global Holdings Inc. | |
| ACM | 85.75 | 92.35 | 2 | 2025/04/04 | 19:17:04 | extend-hours | -6.60 | -7.14672442 | Aecom | |
| HIW | 27.13 | 29.22 | 291,257 | 2025/04/04 | 19:00:00 | extend-hours | -2.09 | -7.15263518 | Highwoods Properties Inc. | |
| MA | 490.62 | 528.42 | 3 | 2025/04/04 | 19:58:41 | extend-hours | -37.80 | -7.15340070 | Mastercard Incorporated | |
| IFN | 14.39 | 15.5 | 500 | 2025/04/04 | 19:49:11 | extend-hours | -1.11 | -7.16129032 | The India Fund Inc. | |
| BDX | 210 | 226.2 | 1 | 2025/04/04 | 19:34:28 | extend-hours | -16.2 | -7.16180371 | Becton Dickinson and Co. | |
| OMC | 72.59 | 78.19 | 460,215 | 2025/04/04 | 19:00:00 | extend-hours | -5.60 | -7.16204118 | Omnicom Group Inc. | |
| ARMK | 31.36 | 33.78 | 343,855 | 2025/04/04 | 19:00:00 | extend-hours | -2.42 | -7.16400237 | ARAMARK | |
| WAT | 324.92 | 350 | 98,289 | 2025/04/04 | 19:00:00 | extend-hours | -25.08 | -7.16571429 | Waters Corp | |
| SRG | 2.72 | 2.93 | 6,122 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -7.16723549 | Seritage Growth Properties Class A common shares of beneficial interest par value $0.01 | |
| RPT | 2.59 | 2.79 | 1 | 2025/04/04 | 19:48:10 | extend-hours | -0.20 | -7.16845878 | Rithm Property Trust Inc. | |
| ABCB | 50.81 | 54.74 | 150,087 | 2025/04/04 | 19:00:00 | extend-hours | -3.93 | -7.17939350 | Ameris Bancorp | |
| BXMX | 12.02 | 12.95 | 2,150 | 2025/04/04 | 19:00:00 | extend-hours | -0.93 | -7.18146718 | NUVEEN S&P BUY-WRITE INCOME FUND | |
| SONY | 21.8186 | 23.51 | 1 | 2025/04/04 | 19:59:52 | extend-hours | -1.6914 | -7.19438537 | Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) | |
| FN | 171.03 | 184.31 | 96,552 | 2025/04/04 | 19:00:00 | extend-hours | -13.28 | -7.20525202 | Fabrinet | |
| MAS | 62.92 | 67.81 | 359,649 | 2025/04/04 | 19:00:00 | extend-hours | -4.89 | -7.21132576 | Masco Corporation | |
| SMBK | 27.6 | 29.75 | 15,433 | 2025/04/04 | 19:00:00 | extend-hours | -2.15 | -7.22689076 | SmartFinancial Inc. | |
| AZZ | 77 | 83 | 66,232 | 2025/04/04 | 19:00:00 | extend-hours | -6 | -7.22891566 | AZZ Inc. | |
| MPLX | 49 | 52.82 | 6 | 2025/04/04 | 19:59:02 | extend-hours | -3.82 | -7.23210905 | MPLX LP | |
| PFE | 22.95 | 24.74 | 1 | 2025/04/04 | 19:59:54 | extend-hours | -1.79 | -7.23524656 | Pfizer Inc. | |
| MGA | 31.27 | 33.71 | 6 | 2025/04/04 | 19:46:37 | extend-hours | -2.44 | -7.23820825 | Magna International | |
| VLT | 9.85 | 10.62 | 109 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -7.25047081 | Invesco High Income Trust II | |
| AGO | 79.06 | 85.25 | 76,102 | 2025/04/04 | 19:00:00 | extend-hours | -6.19 | -7.26099707 | Assured Guaranty LTD | |
| GNRC | 111.5 | 120.23 | 1 | 2025/04/04 | 19:59:53 | extend-hours | -8.73 | -7.26108292 | GENERAC HOLDINGS INC | |
| SJT | 4.915 | 5.3 | 90 | 2025/04/04 | 19:37:11 | extend-hours | -0.385 | -7.26415094 | San Juan Basin Royalty Trust UBI | |
| SUPP | 53.1178 | 57.28 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -4.1622 | -7.26641061 | TCW Transform Supply Chain ETF | |
| BY | 24.11 | 26 | 36,332 | 2025/04/04 | 19:00:00 | extend-hours | -1.89 | -7.26923077 | Byline Bancorp Inc. Common Stock | |
| EGP | 160.43 | 173.01 | 78,698 | 2025/04/04 | 19:00:00 | extend-hours | -12.58 | -7.27125600 | EastGroup Properties Inc. | |
| NINE | 1.02 | 1.1 | 5 | 2025/04/04 | 19:56:16 | extend-hours | -0.08 | -7.27272727 | Nine Energy Service Inc. | |
| FRT | 90 | 97.06 | 5 | 2025/04/04 | 19:43:40 | extend-hours | -7.06 | -7.27385123 | Federal Realty Investment Trust | |
| KREF | 9.56 | 10.31 | 100,610 | 2025/04/04 | 19:00:00 | extend-hours | -0.75 | -7.27449079 | KKR Real Estate Finance Trust Inc. | |
| NLOP | 28.42 | 30.65 | 22,718 | 2025/04/04 | 19:00:00 | extend-hours | -2.23 | -7.27569331 | Net Lease Office Properties | |
| XPER | 6.88 | 7.42 | 62,700 | 2025/04/04 | 19:00:00 | extend-hours | -0.54 | -7.27762803 | Xperi Inc | |
| RLTY | 14.14 | 15.25 | 236 | 2025/04/04 | 19:00:00 | extend-hours | -1.11 | -7.27868852 | Cohen & Steers Real Estate Opportunities and Income Fund | |
| D | 52.85 | 57 | 202 | 2025/04/04 | 19:58:54 | extend-hours | -4.15 | -7.28070175 | Dominion Energy Inc Common Stock | |
| JRI | 11.96 | 12.9 | 627 | 2025/04/04 | 19:00:00 | extend-hours | -0.94 | -7.28682171 | NUVEEN REAL ASSET INCOME AND GROWTH FUND | |
| OBDC | 13.35 | 14.4 | 2 | 2025/04/04 | 19:51:27 | extend-hours | -1.05 | -7.29166667 | Blue Owl Capital Corporation | |
| UIS | 3.94 | 4.25 | 93,370 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -7.29411765 | Unisys Corporation | |
| YPF | 30.99 | 33.43 | 5 | 2025/04/04 | 19:59:19 | extend-hours | -2.44 | -7.29883338 | YPF Sociedad Anonima | |
| KW | 7.74 | 8.35 | 7 | 2025/04/04 | 19:38:07 | extend-hours | -0.61 | -7.30538922 | KENNEDY-WILSON HOLDINGS INC. | |
| FFC | 14.69 | 15.85 | 2,481 | 2025/04/04 | 19:00:00 | extend-hours | -1.16 | -7.31861199 | Flaherty & Crumrine Preferred and Income Securities Fund Incorporated | |
| VOTE | 59.21 | 63.89 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -4.68 | -7.32509000 | TCW Transform 500 ETF | |
| STN | 78.484 | 84.69 | 10 | 2025/04/04 | 19:29:35 | extend-hours | -6.206 | -7.32790176 | Stantec Inc. | |
| IPG | 23.7 | 25.575 | 556,062 | 2025/04/04 | 19:00:00 | extend-hours | -1.875 | -7.33137830 | The Interpublic Group of Companies Inc. | |
| HCC | 41.01 | 44.26 | 300 | 2025/04/04 | 19:47:32 | extend-hours | -3.25 | -7.34297334 | Warrior Met Coal Inc. | |
| UHS | 173 | 186.72 | 81 | 2025/04/04 | 19:45:32 | extend-hours | -13.72 | -7.34790060 | Universal Health Services Inc. Class B | |
| KAR | 18 | 19.43 | 228,080 | 2025/04/04 | 19:00:00 | extend-hours | -1.43 | -7.35975296 | OPENLANE Inc | |
| INSP | 141.93 | 153.21 | 67,531 | 2025/04/04 | 19:00:00 | extend-hours | -11.28 | -7.36244370 | Inspire Medical Systems Inc. | |
| NXE | 4.15 | 4.48 | 20 | 2025/04/04 | 19:55:05 | extend-hours | -0.33 | -7.36607143 | NexGen Energy Ltd. | |
| ES | 58.35 | 62.99 | 11 | 2025/04/04 | 19:46:17 | extend-hours | -4.64 | -7.36624861 | Eversource Energy | |
| CSAN | 5.03 | 5.43 | 18,564 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -7.36648250 | Cosan S.A. American Depositary Shares (each representing four Common Shares) | |
| ATHM | 25.5 | 27.53 | 100 | 2025/04/04 | 19:34:00 | extend-hours | -2.03 | -7.37377406 | Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares | |
| LTM | 28.89 | 31.19 | 34,604 | 2025/04/04 | 19:00:00 | extend-hours | -2.30 | -7.37415838 | LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock) | |
| RH | 151.15 | 163.19 | 3 | 2025/04/04 | 19:59:56 | extend-hours | -12.04 | -7.37790306 | RH | |
| MAIN | 51.45 | 55.55 | 1 | 2025/04/04 | 19:59:24 | extend-hours | -4.10 | -7.38073807 | Main Street Capital Corporation | |
| ETG | 16.67 | 18 | 441 | 2025/04/04 | 19:00:00 | extend-hours | -1.33 | -7.38888889 | Eaton Vance Tax-Advantaged Global Dividend Income Fund | |
| AKO.B | 21.3 | 23 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.7 | -7.39130435 | Embotelladora Andina S.A. Series B | |
| TXO | 17.03 | 18.39 | 2,456 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -7.39532355 | TXO Partners L.P. | |
| VAC | 57.29 | 61.88 | 1 | 2025/04/04 | 19:42:49 | extend-hours | -4.59 | -7.41758242 | MARRIOTT VACATIONS WORLDWIDE CORPORATION | |
| AHT | 6.49 | 7.01 | 801 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -7.41797432 | Ashford Hospitality Trust Inc. | |
| DIAX | 13.1 | 14.15 | 541 | 2025/04/04 | 19:00:00 | extend-hours | -1.05 | -7.42049470 | NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND | |
| IHS | 4.74 | 5.12 | 20 | 2025/04/04 | 19:58:48 | extend-hours | -0.38 | -7.42187500 | IHS Holding Limited | |
| IGA | 8.98 | 9.7 | 914 | 2025/04/04 | 19:00:00 | extend-hours | -0.72 | -7.42268041 | VOYA GLOBAL ADVANTAGE AND PREMIUM OPPORTUNITY FUND | |
| MDT | 82.02 | 88.6 | 1,600 | 2025/04/04 | 19:59:23 | extend-hours | -6.58 | -7.42663657 | Medtronic plc | |
| BBDC | 8.6 | 9.29 | 2 | 2025/04/04 | 19:30:40 | extend-hours | -0.69 | -7.42734123 | Barings BDC Inc. | |
| FMS | 23.93 | 25.85 | 12,735 | 2025/04/04 | 19:00:00 | extend-hours | -1.92 | -7.42746615 | Fresenius Medical Care AG | |
| NBHC | 34.25 | 37 | 67,622 | 2025/04/04 | 19:00:00 | extend-hours | -2.75 | -7.43243243 | NATIONAL BANK HOLDINGS CORP. | |
| ZGN | 6.6 | 7.13 | 75,216 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -7.43338008 | Ermenegildo Zegna N.V. | |
| STT | 79.22 | 85.59 | 1 | 2025/04/04 | 19:59:05 | extend-hours | -6.37 | -7.44245823 | State Street Corporation | |
| GSBD | 10.57 | 11.42 | 889 | 2025/04/04 | 19:59:42 | extend-hours | -0.85 | -7.44308231 | Goldman Sachs BDC Inc. | |
| LEA | 81.49 | 88.05 | 40 | 2025/04/04 | 19:43:54 | extend-hours | -6.56 | -7.45031232 | Lear Corporation | |
| MTW | 7.7 | 8.32 | 1,499 | 2025/04/04 | 19:34:35 | extend-hours | -0.62 | -7.45192308 | The Manitowoc Company Inc. | |
| AOMR | 8.43 | 9.11 | 11,011 | 2025/04/04 | 19:00:00 | extend-hours | -0.68 | -7.46432492 | Angel Oak Mortgage REIT Inc. | |
| WINN | 21.94 | 23.71 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.77 | -7.46520456 | Harbor Long-Term Growers ETF | |
| ACN | 285 | 308 | 17 | 2025/04/04 | 19:59:31 | extend-hours | -23 | -7.46753247 | Accenture PLC | |
| BSX | 89.7 | 96.94 | 45 | 2025/04/04 | 19:56:51 | extend-hours | -7.24 | -7.46853724 | Boston Scientific Corp. | |
| STXD | 29.709 | 32.11 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -2.401 | -7.47742136 | Strive 1000 Dividend Growth ETF | |
| DSL | 11.49 | 12.42 | 812 | 2025/04/04 | 19:00:00 | extend-hours | -0.93 | -7.48792271 | DOUBLELINE INCOME SOLUTIONS FUND | |
| CMRE | 9.14 | 9.88 | 260 | 2025/04/04 | 19:37:41 | extend-hours | -0.74 | -7.48987854 | Costamare Inc. | |
| MEG | 11.85 | 12.81 | 73,898 | 2025/04/04 | 19:00:00 | extend-hours | -0.96 | -7.49414520 | Montrose Environmental Group Inc. | |
| H | 109.7 | 118.6 | 1 | 2025/04/04 | 19:57:09 | extend-hours | -8.9 | -7.50421585 | Hyatt Hotels Corporation | |
| HAYW | 12.2 | 13.19 | 435,533 | 2025/04/04 | 19:00:00 | extend-hours | -0.99 | -7.50568613 | Hayward Holdings Inc. | |
| HOMB | 25.12 | 27.16 | 319,250 | 2025/04/04 | 19:00:00 | extend-hours | -2.04 | -7.51104566 | Home BancShares Inc. | |
| GRP.U | 43.2 | 46.71 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -3.51 | -7.51445087 | Granite Real Estate Investment Trust | |
| VNOpO | 12.92 | 13.97 | 317 | 2025/04/04 | 19:00:00 | extend-hours | -1.05 | -7.51610594 | Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share | |
| ADX | 17.3122 | 18.72 | 1 | 2025/04/04 | 19:55:15 | extend-hours | -1.4078 | -7.52029915 | Adams Diversified Equity Fund Inc | |
| SYY | 69.79 | 75.47 | 211 | 2025/04/04 | 19:05:52 | extend-hours | -5.68 | -7.52616934 | Sysco Corporation | |
| HPP | 2.7 | 2.92 | 200 | 2025/04/04 | 19:27:01 | extend-hours | -0.22 | -7.53424658 | Hudson Pacific Properties Inc. | |
| DHF | 2.33 | 2.52 | 985 | 2025/04/04 | 19:00:00 | extend-hours | -0.19 | -7.53968254 | BNY Mellon High Yield Strategies Fund | |
| WTS | 187.48 | 202.78 | 39,282 | 2025/04/04 | 19:00:00 | extend-hours | -15.30 | -7.54512279 | Watts Water Technologies Inc. Class A | |
| WMB | 54.63 | 59.09 | 50 | 2025/04/04 | 19:43:52 | extend-hours | -4.46 | -7.54780843 | Williams Companies Inc. | |
| NCV | 11.88 | 12.85 | 809 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -7.54863813 | Virtus Convertible & Income Fund | |
| CVEO | 21.8 | 23.58 | 5,359 | 2025/04/04 | 19:00:00 | extend-hours | -1.78 | -7.54877014 | Civeo Corporation | |
| NOAH | 8.69 | 9.4 | 2,938 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -7.55319149 | Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares) | |
| SUN | 53.69 | 58.08 | 25 | 2025/04/04 | 19:29:12 | extend-hours | -4.39 | -7.55853994 | SUNOCO L.P. | |
| ASA | 25.07 | 27.12 | 121 | 2025/04/04 | 19:00:00 | extend-hours | -2.05 | -7.55899705 | ASA GOLD AND PRECIOUS METALS LIMITED | |
| APG | 32.37 | 35.02 | 196,114 | 2025/04/04 | 19:00:00 | extend-hours | -2.65 | -7.56710451 | APi Group Corporation | |
| DE | 422 | 456.55 | 4 | 2025/04/04 | 19:59:15 | extend-hours | -34.55 | -7.56762677 | Deere & Company | |
| DKL | 39.74 | 43 | 5,666 | 2025/04/04 | 19:00:00 | extend-hours | -3.26 | -7.58139535 | DELEK LOGISTICS PARTNERS LP | |
| IMAX | 23.77 | 25.72 | 2 | 2025/04/04 | 19:33:04 | extend-hours | -1.95 | -7.58164852 | Imax Corp | |
| OBK | 30.35 | 32.84 | 35,164 | 2025/04/04 | 19:00:00 | extend-hours | -2.49 | -7.58221681 | Origin Bancorp Inc. | |
| KVUE | 22.1801 | 24 | 1,125 | 2025/04/04 | 19:44:44 | extend-hours | -1.8199 | -7.58291667 | Kenvue Inc. | |
| PFLT | 10.11 | 10.94 | 50 | 2025/04/04 | 19:56:35 | extend-hours | -0.83 | -7.58683729 | PennantPark Floating Rate Capital Ltd. | |
| HG | 19.24 | 20.82 | 82,215 | 2025/04/04 | 19:00:00 | extend-hours | -1.58 | -7.58885687 | Hamilton Insurance Group Ltd. Class B Common Shares | |
| CNQ | 27.75 | 30.03 | 1,250 | 2025/04/04 | 19:59:29 | extend-hours | -2.28 | -7.59240759 | Canadian Natural Resources Limited | |
| HMY | 12.9 | 13.96 | 20 | 2025/04/04 | 19:51:12 | extend-hours | -1.06 | -7.59312321 | Harmony Gold Mining Company Limited | |
| MRK | 81.99 | 88.73 | 6 | 2025/04/04 | 19:59:40 | extend-hours | -6.74 | -7.59607799 | Merck & Co. Inc. | |
| LOMA | 9.85 | 10.66 | 16,777 | 2025/04/04 | 19:00:00 | extend-hours | -0.81 | -7.59849906 | Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares | |
| HSBC | 49.8 | 53.9 | 30 | 2025/04/04 | 19:58:19 | extend-hours | -4.1 | -7.60667904 | HSBC Holdings PLC | |
| STXV | 27.6311 | 29.91 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -2.2789 | -7.61919091 | Strive 1000 Value ETF | |
| STRV | 32.6 | 35.29 | 117 | 2025/04/04 | 19:00:00 | extend-hours | -2.69 | -7.62255596 | Strive 500 ETF | |
| VTR | 63.8946 | 69.18 | 330 | 2025/04/04 | 19:13:39 | extend-hours | -5.2854 | -7.64006938 | Ventas Inc. | |
| GD | 253 | 273.93 | 1 | 2025/04/04 | 19:57:42 | extend-hours | -20.93 | -7.64063812 | General Dynamics Corporation | |
| WPP | 34.68 | 37.55 | 15,062 | 2025/04/04 | 19:00:00 | extend-hours | -2.87 | -7.64314248 | WPP PLC | |
| TDG | 1,256 | 1,360 | 6 | 2025/04/04 | 19:55:32 | extend-hours | -104 | -7.64705882 | TransDigm Group Incorporated | |
| UAN | 69 | 74.72 | 153 | 2025/04/04 | 19:05:25 | extend-hours | -5.72 | -7.65524625 | CVR Partners LP | |
| MTZ | 106.07 | 114.87 | 122,933 | 2025/04/04 | 19:00:00 | extend-hours | -8.80 | -7.66083399 | MasTec Inc. | |
| GGG | 75.77 | 82.06 | 226,048 | 2025/04/04 | 19:00:00 | extend-hours | -6.29 | -7.66512308 | Graco Inc | |
| UHAL.B | 54.56 | 59.09 | 52,633 | 2025/04/04 | 19:00:00 | extend-hours | -4.53 | -7.66627179 | U-Haul Holding Company | |
| BF.B | 32.02 | 34.68 | 300 | 2025/04/04 | 19:56:10 | extend-hours | -2.66 | -7.67012687 | Brown-Forman Corporation Class B | |
| JCI | 72.1 | 78.09 | 5 | 2025/04/04 | 19:48:10 | extend-hours | -5.99 | -7.67063645 | Johnson Controls International plc | |
| QGEN | 38.26 | 41.44 | 146,778 | 2025/04/04 | 19:00:00 | extend-hours | -3.18 | -7.67374517 | QIAGEN N.V. | |
| AS | 23.73 | 25.705 | 85 | 2025/04/04 | 19:58:18 | extend-hours | -1.975 | -7.68333009 | Amer Sports Inc. | |
| STXG | 36.16 | 39.17 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -3.01 | -7.68445239 | Strive 1000 Growth ETF | |
| HIG | 113.57 | 123.04 | 4 | 2025/04/04 | 19:35:20 | extend-hours | -9.47 | -7.69668401 | The Hartford Financial Services Group Inc. | |
| ZTS | 151 | 163.61 | 67 | 2025/04/04 | 19:51:15 | extend-hours | -12.61 | -7.70735285 | ZOETIS INC. | |
| WST | 202.1 | 218.98 | 5 | 2025/04/04 | 19:44:34 | extend-hours | -16.88 | -7.70846653 | West Pharmaceutical Services Inc. | |
| BLX | 33.21 | 35.99 | 227 | 2025/04/04 | 19:37:32 | extend-hours | -2.78 | -7.72436788 | Banco Latinoamericano de Comercio Exterior S.A | |
| XPEV | 19.23 | 20.84 | 190 | 2025/04/04 | 19:59:58 | extend-hours | -1.61 | -7.72552783 | XPeng Inc. American depositary shares each representing two Class A ordinary shares | |
| SAP | 246.98 | 267.66 | 25 | 2025/04/04 | 19:59:16 | extend-hours | -20.68 | -7.72621983 | SAP SE | |
| AP | 1.91 | 2.07 | 271 | 2025/04/04 | 19:00:00 | extend-hours | -0.16 | -7.72946860 | Ampco-Pittsburgh Corp. | |
| CII | 16.83 | 18.24 | 374 | 2025/04/04 | 19:00:00 | extend-hours | -1.41 | -7.73026316 | BlackRock Enhanced Large Cap Core Fund Inc. | |
| CRL | 135 | 146.33 | 14 | 2025/04/04 | 19:23:44 | extend-hours | -11.33 | -7.74277318 | Charles River Laboratories International Inc. | |
| HOG | 22.99 | 24.92 | 1 | 2025/04/04 | 19:58:24 | extend-hours | -1.93 | -7.74478331 | Harley-Davidson Inc. | |
| TTC | 65.73 | 71.25 | 136,121 | 2025/04/04 | 19:00:00 | extend-hours | -5.52 | -7.74736842 | Toro Company (The) | |
| MSB | 24.51 | 26.57 | 2,319 | 2025/04/04 | 19:00:00 | extend-hours | -2.06 | -7.75310501 | Mesabi Trust | |
| FRA | 11.76 | 12.75 | 116 | 2025/04/04 | 19:40:41 | extend-hours | -0.99 | -7.76470588 | Blackrock Floating Rate Income Strategies Fund Inc. | |
| ALK | 44.39 | 48.13 | 4 | 2025/04/04 | 19:59:52 | extend-hours | -3.74 | -7.77062123 | Alaska Air Group Inc. | |
| XIFR | 8.3006 | 9 | 300 | 2025/04/04 | 19:57:54 | extend-hours | -0.6994 | -7.77111111 | XPLR Infrastructure LP | |
| GLP | 50.4 | 54.65 | 4 | 2025/04/04 | 19:42:33 | extend-hours | -4.25 | -7.77676121 | Global Partners LP | |
| FHI | 36.88 | 39.99 | 175,090 | 2025/04/04 | 19:00:00 | extend-hours | -3.11 | -7.77694424 | Federated Hermes Inc. | |
| RFL | 1.66 | 1.8 | 606 | 2025/04/04 | 19:00:59 | extend-hours | -0.14 | -7.77777778 | Rafael Holdings Inc. Class B Common Stock | |
| PPG | 99 | 107.35 | 3 | 2025/04/04 | 19:00:44 | extend-hours | -8.35 | -7.77829530 | PPG Industries Inc. | |
| STXI | 24.0964 | 26.13 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -2.0336 | -7.78262533 | Strive International Developed Markets ETF | |
| CRD.A | 10.17 | 11.03 | 12,909 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -7.79691750 | Crawford & Company Class A | |
| EOG | 113.165 | 122.74 | 3 | 2025/04/04 | 19:42:00 | extend-hours | -9.575 | -7.80104285 | EOG Resources Inc. | |
| QBTS | 6.2599 | 6.79 | 16 | 2025/04/04 | 19:59:53 | extend-hours | -0.5301 | -7.80706922 | D-Wave Quantum Inc. | |
| PNR | 78.76 | 85.43 | 270,707 | 2025/04/04 | 19:00:00 | extend-hours | -6.67 | -7.80756175 | Pentair plc | |
| RL | 192.67 | 208.99 | 4 | 2025/04/04 | 19:36:30 | extend-hours | -16.32 | -7.80898608 | Ralph Lauren Corporation | |
| SPE | 13.8 | 14.97 | 595 | 2025/04/04 | 19:00:00 | extend-hours | -1.17 | -7.81563126 | Special Opportunities Fund Inc. | |
| TEVA | 13.8 | 14.97 | 3 | 2025/04/04 | 19:42:18 | extend-hours | -1.17 | -7.81563126 | Teva Pharmaceutical Industries Limited American Depositary Shares | |
| SQM | 36.66 | 39.775 | 24 | 2025/04/04 | 19:47:27 | extend-hours | -3.115 | -7.83155248 | Sociedad Quimica y Minera de Chile SA | |
| NPO | 142.79 | 154.94 | 36,234 | 2025/04/04 | 19:00:00 | extend-hours | -12.15 | -7.84174519 | Enpro Inc. | |
| MTN | 145 | 157.34 | 2 | 2025/04/04 | 19:54:22 | extend-hours | -12.34 | -7.84288801 | Vail Resorts Inc. | |
| PRT | 3.76 | 4.08 | 128 | 2025/04/04 | 19:00:00 | extend-hours | -0.32 | -7.84313725 | PermRock Royalty Trust Trust Unit | |
| PAYC | 195 | 211.61 | 20 | 2025/04/04 | 19:39:04 | extend-hours | -16.61 | -7.84934549 | PAYCOM SOFTWARE INC. | |
| BOE | 9.86 | 10.7 | 25 | 2025/04/04 | 19:08:15 | extend-hours | -0.84 | -7.85046729 | BlackRock Enhanced Global Dividend Trust | |
| NFJ | 11.03 | 11.97 | 1,076 | 2025/04/04 | 19:00:00 | extend-hours | -0.94 | -7.85296575 | Virtus Dividend Interest & Premium Strategy Fund | |
| GL | 117.22 | 127.23 | 133,953 | 2025/04/04 | 19:00:00 | extend-hours | -10.01 | -7.86764128 | Globe Life Inc. | |
| RITM | 10.3643 | 11.25 | 545 | 2025/04/04 | 19:56:43 | extend-hours | -0.8857 | -7.87288889 | Rithm Capital Corp. | |
| MSM | 71.02 | 77.09 | 3 | 2025/04/04 | 19:55:31 | extend-hours | -6.07 | -7.87391361 | MSC Industrial Direct Co. Inc. Class A | |
| BMI | 172.77 | 187.54 | 65,404 | 2025/04/04 | 19:00:00 | extend-hours | -14.77 | -7.87565319 | Badger Meter Inc. | |
| FNB | 11.93 | 12.95 | 2 | 2025/04/04 | 19:37:28 | extend-hours | -1.02 | -7.87644788 | F.N.B. Corp | |
| CADE | 26.43 | 28.69 | 315,779 | 2025/04/04 | 19:00:00 | extend-hours | -2.26 | -7.87730917 | Cadence Bank | |
| BVN | 13.32 | 14.46 | 87,079 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -7.88381743 | Compania de Minas Buenaventura S.A. | |
| RVLV | 18.81 | 20.42 | 3 | 2025/04/04 | 19:43:58 | extend-hours | -1.61 | -7.88442703 | Revolve Group Inc. | |
| SCM | 12.5 | 13.57 | 40 | 2025/04/04 | 19:46:58 | extend-hours | -1.07 | -7.88504053 | STELLUS CAPITAL INVESTMENT CORPORATION | |
| EPD | 30.94 | 33.59 | 2 | 2025/04/04 | 19:58:49 | extend-hours | -2.65 | -7.88925275 | Enterprise Products Partners L.P. | |
| KIND | 1.3632 | 1.48 | 1,000 | 2025/04/04 | 19:48:50 | extend-hours | -0.1168 | -7.89189189 | Nextdoor Holdings Inc. | |
| HZO | 18.9 | 20.52 | 42,272 | 2025/04/04 | 19:00:00 | extend-hours | -1.62 | -7.89473684 | MarineMax Inc. | |
| TX | 28.2 | 30.62 | 12,016 | 2025/04/04 | 19:00:00 | extend-hours | -2.42 | -7.90333116 | Ternium S.A. American Depositary Shares | |
| SNN | 26.31 | 28.57 | 19,745 | 2025/04/04 | 19:00:00 | extend-hours | -2.26 | -7.91039552 | Smith & Nephew plc | |
| EOD | 4.54 | 4.93 | 639 | 2025/04/04 | 19:00:00 | extend-hours | -0.39 | -7.91075051 | Allspring Global Dividend Opportunity Fund | |
| KIM | 19.32 | 20.98 | 1,252,900 | 2025/04/04 | 19:00:00 | extend-hours | -1.66 | -7.91229743 | Kimco Realty Corp. | |
| MAA | 153.08 | 166.24 | 214,193 | 2025/04/04 | 19:00:00 | extend-hours | -13.16 | -7.91626564 | Mid-America Apartment Communities Inc. | |
| NAT | 2.21 | 2.4 | 7 | 2025/04/04 | 19:54:00 | extend-hours | -0.19 | -7.91666667 | Nordic American Tanker | |
| BRSP | 5 | 5.43 | 1 | 2025/04/04 | 19:30:26 | extend-hours | -0.43 | -7.91896869 | BrightSpire Capital Inc. | |
| CEPU | 10 | 10.86 | 13,151 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -7.91896869 | Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) | |
| MTX | 55.77 | 60.57 | 52,629 | 2025/04/04 | 19:00:00 | extend-hours | -4.80 | -7.92471521 | Minerals Technologies Inc | |
| HIO | 3.6 | 3.91 | 8,686 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -7.92838875 | Western Asset High Income Opportunity Fund Inc. | |
| AGD | 9.05 | 9.83 | 50 | 2025/04/04 | 19:24:55 | extend-hours | -0.78 | -7.93489318 | abrdn Global Dynamic Dividend Fund | |
| PLYM | 14.73 | 16 | 54,869 | 2025/04/04 | 19:00:00 | extend-hours | -1.27 | -7.937500 | Plymouth Industrial REIT Inc. | |
| PRKS | 41.72 | 45.32 | 120,001 | 2025/04/04 | 19:00:00 | extend-hours | -3.60 | -7.94351280 | United Parks & Resorts Inc. | |
| RYAM | 4.98 | 5.41 | 82,314 | 2025/04/04 | 19:00:00 | extend-hours | -0.43 | -7.94824399 | Rayonier Advanced Materials Inc. | |
| ATS | 23.5 | 25.53 | 6,360 | 2025/04/04 | 19:00:00 | extend-hours | -2.03 | -7.95142969 | ATS Corporation | |
| DCI | 60.84 | 66.1 | 117,677 | 2025/04/04 | 19:00:00 | extend-hours | -5.26 | -7.95763994 | Donaldson Company Inc. | |
| EVF | 5.32 | 5.78 | 225 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -7.95847751 | Eaton Vance Senior Income Trust | |
| ZK | 21.15 | 22.98 | 25 | 2025/04/04 | 19:54:12 | extend-hours | -1.83 | -7.96344648 | ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) | |
| EFR | 11.09 | 12.05 | 112 | 2025/04/04 | 19:00:00 | extend-hours | -0.96 | -7.96680498 | Eaton Vance Senior Floating-Rate Fund | |
| FICO | 1,675 | 1,820 | 1 | 2025/04/04 | 19:53:17 | extend-hours | -145 | -7.96703297 | Fair Isaac Corporation | |
| GNT | 5.54 | 6.02 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.48 | -7.97342193 | GAMCO Natural Resources Gold & Income Trust | |
| PGR | 256.1 | 278.31 | 10 | 2025/04/04 | 19:59:30 | extend-hours | -22.21 | -7.98030973 | Progressive Corporation | |
| WY | 26.75 | 29.07 | 2 | 2025/04/04 | 19:59:31 | extend-hours | -2.32 | -7.98073615 | Weyerhaeuser Company | |
| CPF | 23.98 | 26.06 | 48,174 | 2025/04/04 | 19:00:00 | extend-hours | -2.08 | -7.98158097 | Central Pacific Financial Corporation | |
| GFI | 19.8 | 21.52 | 1 | 2025/04/04 | 19:40:51 | extend-hours | -1.72 | -7.99256506 | Gold Fields Ltd ADR | |
| LOAR | 69 | 75 | 1 | 2025/04/04 | 19:09:28 | extend-hours | -6 | -8.00 | Loar Holdings Inc. | |
| NIE | 20.01 | 21.75 | 254 | 2025/04/04 | 19:00:00 | extend-hours | -1.74 | -8.00 | Virtus Equity & Convertible Income Fund | |
| TG | 6.77 | 7.36 | 16,792 | 2025/04/04 | 19:00:00 | extend-hours | -0.59 | -8.01630435 | Tredegar Corporation | |
| GCO | 18 | 19.57 | 31,212 | 2025/04/04 | 19:00:00 | extend-hours | -1.57 | -8.02248339 | Genesco Inc. | |
| APLE | 11.68 | 12.7 | 2 | 2025/04/04 | 19:46:51 | extend-hours | -1.02 | -8.03149606 | Apple Hospitality REIT Inc. | |
| SCHW | 68.7 | 74.71 | 1 | 2025/04/04 | 19:58:03 | extend-hours | -6.01 | -8.04443850 | The Charles Schwab Corporation | |
| BABA | 115.5 | 125.645 | 2 | 2025/04/04 | 19:59:56 | extend-hours | -10.145 | -8.07433642 | Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares | |
| ATMU | 32.98 | 35.88 | 122,012 | 2025/04/04 | 19:00:00 | extend-hours | -2.90 | -8.08249721 | Atmus Filtration Technologies Inc. | |
| MSA | 134.16 | 145.96 | 42,629 | 2025/04/04 | 19:00:00 | extend-hours | -11.80 | -8.08440669 | Mine Safety Incorporated | |
| NRDY | 1.25 | 1.36 | 5 | 2025/04/04 | 19:57:46 | extend-hours | -0.11 | -8.08823529 | Nerdy Inc. | |
| FOF | 11.02 | 11.99 | 238 | 2025/04/04 | 19:00:00 | extend-hours | -0.97 | -8.09007506 | Cohen & Steers Closed End Opportunity Fund | |
| ALSN | 85.94 | 93.52 | 92,767 | 2025/04/04 | 19:00:00 | extend-hours | -7.58 | -8.10521814 | ALLISON TRANSMISSION HOLDINGS INC. | |
| JLL | 219.58 | 238.96 | 47,543 | 2025/04/04 | 19:00:00 | extend-hours | -19.38 | -8.11014396 | Jones Lang LaSalle Inc. | |
| CRM | 239.04 | 260.14 | 1 | 2025/04/04 | 19:59:30 | extend-hours | -21.10 | -8.11101714 | Salesforce Inc. | |
| SRFM | 2.15 | 2.34 | 100 | 2025/04/04 | 19:56:15 | extend-hours | -0.19 | -8.11965812 | Surf Air Mobility Inc. | |
| LGI | 14.03 | 15.27 | 223 | 2025/04/04 | 19:00:00 | extend-hours | -1.24 | -8.12049771 | Lazard Global Total Return & Income Fund | |
| HLF | 8.03 | 8.74 | 400 | 2025/04/04 | 19:50:50 | extend-hours | -0.71 | -8.12356979 | Herbalife Ltd. | |
| TBN | 22.05 | 24 | 139 | 2025/04/04 | 19:00:00 | extend-hours | -1.95 | -8.12500 | Tamboran Resources Corporation | |
| EDN | 26.64 | 29 | 2,593 | 2025/04/04 | 19:00:00 | extend-hours | -2.36 | -8.13793103 | Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) | |
| DTM | 87.23 | 94.96 | 165,382 | 2025/04/04 | 19:00:00 | extend-hours | -7.73 | -8.14026959 | DT Midstream Inc. | |
| PVH | 67.1 | 73.05 | 72 | 2025/04/04 | 19:56:57 | extend-hours | -5.95 | -8.14510609 | PVH Corp. | |
| WDH | 1.24 | 1.35 | 1,682 | 2025/04/04 | 19:00:00 | extend-hours | -0.11 | -8.14814815 | Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares) | |
| SCL | 48.46 | 52.76 | 41,022 | 2025/04/04 | 19:00:00 | extend-hours | -4.30 | -8.15011372 | Stepan Co. | |
| AEG | 5.86 | 6.38 | 50 | 2025/04/04 | 19:57:37 | extend-hours | -0.52 | -8.15047022 | Aegon Ltd. | |
| KAI | 305.66 | 332.79 | 22,780 | 2025/04/04 | 19:00:00 | extend-hours | -27.13 | -8.15228823 | Kadant Inc. | |
| CIEN | 54.75 | 59.61 | 5 | 2025/04/04 | 19:31:32 | extend-hours | -4.86 | -8.15299446 | Ciena Corporation | |
| KEX | 89.17 | 97.09 | 105,506 | 2025/04/04 | 19:00:00 | extend-hours | -7.92 | -8.15737975 | Kirby Corporation | |
| NOW | 718.89 | 782.75 | 25 | 2025/04/04 | 19:59:15 | extend-hours | -63.86 | -8.15841584 | SERVICENOW INC. | |
| RJF | 123.65 | 134.64 | 341,072 | 2025/04/04 | 19:00:00 | extend-hours | -10.99 | -8.16250743 | Raymond James Financial Inc. | |
| JGH | 11.8 | 12.85 | 467 | 2025/04/04 | 19:00:00 | extend-hours | -1.05 | -8.17120623 | NUVEEN GLOBAL HIGH INCOME FUND | |
| OTIS | 95.1712 | 103.64 | 20 | 2025/04/04 | 19:51:19 | extend-hours | -8.4688 | -8.17136241 | Otis Worldwide Corporation | |
| L | 83.12 | 90.52 | 293,912 | 2025/04/04 | 19:00:00 | extend-hours | -7.40 | -8.17498895 | Loews Corporation | |
| NVS | 105 | 114.35 | 2 | 2025/04/04 | 19:52:57 | extend-hours | -9.35 | -8.17665063 | Novartis AG | |
| IP | 47.5 | 51.73 | 83 | 2025/04/04 | 19:59:12 | extend-hours | -4.23 | -8.17707327 | International Paper Co. | |
| BXP | 60.4 | 65.78 | 5 | 2025/04/04 | 19:26:01 | extend-hours | -5.38 | -8.17877774 | BXP Inc. | |
| FNF | 59.81 | 65.14 | 25 | 2025/04/04 | 19:37:04 | extend-hours | -5.33 | -8.18237642 | Fidelity National Financial Inc. | |
| AXTA | 29.73 | 32.38 | 253,601 | 2025/04/04 | 19:00:00 | extend-hours | -2.65 | -8.18406424 | Axalta Coating Systems Ltd. | |
| ATKR | 53.16 | 57.9 | 25 | 2025/04/04 | 19:00:38 | extend-hours | -4.74 | -8.18652850 | Atkore Inc. | |
| MOG.A | 153.39 | 167.07 | 40,676 | 2025/04/04 | 19:00:00 | extend-hours | -13.68 | -8.18818459 | Moog Inc. | |
| IX | 18.83 | 20.51 | 15,925 | 2025/04/04 | 19:00:00 | extend-hours | -1.68 | -8.19112628 | ORIX Corporation | |
| EOS | 18.94 | 20.63 | 213 | 2025/04/04 | 19:00:00 | extend-hours | -1.69 | -8.19195347 | Eaton Vance Enhance Equity Income Fund II | |
| TWO | 11.87 | 12.93 | 1 | 2025/04/04 | 19:59:34 | extend-hours | -1.06 | -8.19798917 | Two Harbors Investment Corp. | |
| BEP | 20.49 | 22.32 | 2 | 2025/04/04 | 19:59:54 | extend-hours | -1.83 | -8.19892473 | Brookfield Renewable Partners L.P. | |
| PRO | 16.68 | 18.17 | 135,836 | 2025/04/04 | 19:00:00 | extend-hours | -1.49 | -8.20033021 | Pros Holdings Inc. | |
| XFLT | 5.37 | 5.85 | 1,848 | 2025/04/04 | 19:00:00 | extend-hours | -0.48 | -8.20512821 | XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest | |
| HHH | 67.34 | 73.36 | 60 | 2025/04/04 | 19:48:06 | extend-hours | -6.02 | -8.20610687 | Howard Hughes Holdings Inc. | |
| STAG | 32.87 | 35.81 | 1 | 2025/04/04 | 19:53:31 | extend-hours | -2.94 | -8.20999721 | STAG INDUSTRIAL INC. | |
| AVD | 3.8 | 4.14 | 26,090 | 2025/04/04 | 19:00:00 | extend-hours | -0.34 | -8.21256039 | American Vanguard Corporation | |
| CR | 137.13 | 149.4 | 34,807 | 2025/04/04 | 19:00:00 | extend-hours | -12.27 | -8.21285141 | Crane Company | |
| CNM | 44.14 | 48.09 | 11 | 2025/04/04 | 19:56:23 | extend-hours | -3.95 | -8.21376586 | Core & Main Inc. | |
| FAF | 60.49 | 65.91 | 38 | 2025/04/04 | 19:54:13 | extend-hours | -5.42 | -8.22333485 | First American Financial Corporation | |
| HEI.A | 190.57 | 207.65 | 38,425 | 2025/04/04 | 19:00:00 | extend-hours | -17.08 | -8.22537924 | HEICO CORP CL A | |
| BKU | 29.78 | 32.45 | 198,896 | 2025/04/04 | 18:30:00 | extend-hours | -2.67 | -8.22804314 | Bankunited Inc. | |
| AJG | 314.69 | 342.92 | 20 | 2025/04/04 | 19:51:20 | extend-hours | -28.23 | -8.23224076 | Arthur J. Gallagher & Co. | |
| AXS | 90.73 | 98.87 | 76,694 | 2025/04/04 | 19:00:00 | extend-hours | -8.14 | -8.23303328 | Axis Capital Holders Limited | |
| BRX | 23.96 | 26.11 | 503,197 | 2025/04/04 | 19:00:00 | extend-hours | -2.15 | -8.23439295 | BRIXMOR PROPERTY GROUP INC. | |
| PRG | 24.5 | 26.7 | 100 | 2025/04/04 | 19:45:31 | extend-hours | -2.2 | -8.23970037 | PROG Holdings Inc. | |
| OPY | 53.08 | 57.85 | 3,340 | 2025/04/04 | 19:00:00 | extend-hours | -4.77 | -8.24546240 | Oppenheimer Holdings Inc. | |
| CHMI | 2.8902 | 3.15 | 26 | 2025/04/04 | 19:59:27 | extend-hours | -0.2598 | -8.24761905 | CHERRY HILL MORTGAGE INVESTMENT CORPORATION | |
| SPRU | 1.89 | 2.06 | 345 | 2025/04/04 | 19:00:00 | extend-hours | -0.17 | -8.25242718 | Spruce Power Holding Corporation | |
| PDI | 17.9583 | 19.58 | 100 | 2025/04/04 | 19:58:58 | extend-hours | -1.6217 | -8.28243105 | PIMCO Dynamic Income Fund | |
| BDJ | 7.73 | 8.43 | 3,255 | 2025/04/04 | 19:00:00 | extend-hours | -0.70 | -8.30367734 | BlackRock Enhanced Equity Dividend Trust | |
| GNW | 6.51 | 7.1 | 1 | 2025/04/04 | 19:59:56 | extend-hours | -0.59 | -8.30985915 | Genworth Financial Inc. | |
| ASX | 7.83 | 8.54 | 5 | 2025/04/04 | 19:57:59 | extend-hours | -0.71 | -8.31381733 | ASE Technology Holding Co. Ltd. | |
| RFI | 11 | 12 | 100 | 2025/04/04 | 19:23:25 | extend-hours | -1 | -8.33333333 | Cohen and Steers Total Return Realty Fund | |
| MCY | 50.26 | 54.83 | 85,100 | 2025/04/04 | 19:00:00 | extend-hours | -4.57 | -8.33485318 | Mercury General Corp. | |
| HYT | 8.68 | 9.47 | 1 | 2025/04/04 | 19:43:18 | extend-hours | -0.79 | -8.34213305 | BLACKROCK CORPORATE HIGH YIELD FUND INC. | |
| PAM | 68.58 | 74.83 | 4,424 | 2025/04/04 | 19:00:00 | extend-hours | -6.25 | -8.35226513 | PAMPA ENERGIA S.A. | |
| OFG | 34.99 | 38.18 | 90,296 | 2025/04/04 | 19:00:00 | extend-hours | -3.19 | -8.35515977 | OFG BANCORP | |
| PRSU | 30.99 | 33.82 | 45,833 | 2025/04/04 | 19:00:00 | extend-hours | -2.83 | -8.36782969 | Pursuit Attractions and Hospitality Inc. | |
| PAR | 52.43 | 57.22 | 82,210 | 2025/04/04 | 19:00:00 | extend-hours | -4.79 | -8.37119888 | PAR Technology Corp. | |
| PBI | 7.88 | 8.6 | 1,000 | 2025/04/04 | 19:14:59 | extend-hours | -0.72 | -8.37209302 | Pitney Bowes Inc. | |
| WK | 67.57 | 73.75 | 113,400 | 2025/04/04 | 19:00:00 | extend-hours | -6.18 | -8.37966102 | Workiva Inc. | |
| EQR | 65.02 | 70.97 | 1 | 2025/04/04 | 19:26:10 | extend-hours | -5.95 | -8.38382415 | Equity Residential | |
| DAO | 7.1 | 7.75 | 2,222 | 2025/04/04 | 19:00:00 | extend-hours | -0.65 | -8.38709677 | Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share | |
| PSFE | 14.07 | 15.36 | 100 | 2025/04/04 | 19:14:37 | extend-hours | -1.29 | -8.39843750 | Paysafe Limited | |
| PK | 9.48 | 10.35 | 11 | 2025/04/04 | 19:55:51 | extend-hours | -0.87 | -8.40579710 | Park Hotels & Resorts Inc. Common Stock | |
| RHI | 48.41 | 52.86 | 315,792 | 2025/04/04 | 19:00:00 | extend-hours | -4.45 | -8.41846387 | Robert Half Inc. | |
| ASG | 4.46 | 4.87 | 1,750 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -8.41889117 | LIBERTY ALL-STAR GROWTH FD | |
| UCB | 24.24 | 26.47 | 220,740 | 2025/04/04 | 19:00:00 | extend-hours | -2.23 | -8.42463166 | United Community Banks Inc. | |
| SFL | 7.39 | 8.07 | 1 | 2025/04/04 | 19:58:52 | extend-hours | -0.68 | -8.42627014 | SFL Corporation Ltd. | |
| KTB | 57.5 | 62.8 | 50 | 2025/04/04 | 19:28:10 | extend-hours | -5.3 | -8.43949045 | Kontoor Brands Inc. Common Stock | |
| CUZ | 26.03 | 28.43 | 231,598 | 2025/04/04 | 19:00:00 | extend-hours | -2.40 | -8.44178684 | Cousins Properties Inc. | |
| PKG | 180.56 | 197.22 | 2 | 2025/04/04 | 19:51:12 | extend-hours | -16.66 | -8.44741913 | Packaging Corp of America | |
| TPR | 62 | 67.725 | 395 | 2025/04/04 | 19:08:12 | extend-hours | -5.725 | -8.45330380 | Tapestry Inc. Common Stock | |
| MOV | 15.16 | 16.56 | 22,931 | 2025/04/04 | 19:00:00 | extend-hours | -1.40 | -8.45410628 | Movado Group Inc. | |
| X | 37.4 | 40.86 | 100 | 2025/04/04 | 19:56:40 | extend-hours | -3.46 | -8.46793930 | United States Steel Corporation | |
| WES | 37.25 | 40.7 | 3 | 2025/04/04 | 19:58:42 | extend-hours | -3.45 | -8.47665848 | Western Midstream Partners LP | |
| WKC | 24.79 | 27.09 | 194,071 | 2025/04/04 | 19:00:00 | extend-hours | -2.30 | -8.49021779 | World Kinect Corporation | |
| AIR | 50.08 | 54.73 | 86,117 | 2025/04/04 | 19:00:00 | extend-hours | -4.65 | -8.49625434 | AAR Corp. | |
| TME | 12.91 | 14.11 | 117 | 2025/04/04 | 19:59:22 | extend-hours | -1.20 | -8.50460666 | Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares | |
| THR | 25.06 | 27.39 | 35,476 | 2025/04/04 | 19:00:00 | extend-hours | -2.33 | -8.50675429 | THERMON GROUP HOLDINGS INC. | |
| RNST | 29.36 | 32.09 | 333,010 | 2025/04/04 | 19:00:00 | extend-hours | -2.73 | -8.50732315 | Renasant Corporation | |
| IPI | 26 | 28.42 | 20 | 2025/04/04 | 19:59:03 | extend-hours | -2.42 | -8.51513019 | Intrepid Potash Inc | |
| THG | 157.64 | 172.34 | 37,484 | 2025/04/04 | 19:00:00 | extend-hours | -14.70 | -8.52965069 | The Hanover Insurance Group Inc. | |
| ORCL | 127.37 | 139.25 | 1 | 2025/04/04 | 19:59:30 | extend-hours | -11.88 | -8.53141831 | Oracle Corp | |
| SPOT | 498.2187 | 544.69 | 2 | 2025/04/04 | 19:59:58 | extend-hours | -46.4713 | -8.53169693 | Spotify Technology S.A. | |
| AME | 152.66 | 166.91 | 302,235 | 2025/04/04 | 18:30:00 | extend-hours | -14.25 | -8.53753520 | Ametek Inc. | |
| INSW | 29.33 | 32.07 | 7 | 2025/04/04 | 19:45:07 | extend-hours | -2.74 | -8.54381041 | International Seaways Inc. Common Stock | |
| TOST | 30.16 | 32.98 | 40 | 2025/04/04 | 19:50:58 | extend-hours | -2.82 | -8.55063675 | Toast Inc. | |
| TTAM | 12.19 | 13.33 | 176,742 | 2025/04/04 | 19:00:00 | extend-hours | -1.14 | -8.55213803 | Titan America SA | |
| IH | 1.9659 | 2.15 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.1841 | -8.56279070 | iHuman Inc. American depositary shares each representing five Class A ordinary shares | |
| UPS | 97.6 | 106.74 | 1 | 2025/04/04 | 19:59:32 | extend-hours | -9.14 | -8.56286303 | United Parcel Service Inc. Class B | |
| ACV | 17.9 | 19.58 | 723 | 2025/04/04 | 19:00:00 | extend-hours | -1.68 | -8.58018386 | Virtus Diversified Income & Convertible Fund | |
| GBCI | 38.56 | 42.18 | 306,296 | 2025/04/04 | 19:00:00 | extend-hours | -3.62 | -8.58226648 | Glacier Bancorp Inc | |
| ALV | 80.69 | 88.28 | 92,204 | 2025/04/04 | 19:00:00 | extend-hours | -7.59 | -8.59764386 | Autoliv Inc. | |
| MSGE | 29.69 | 32.49 | 54,044 | 2025/04/04 | 19:00:00 | extend-hours | -2.80 | -8.61803632 | Madison Square Garden Entertainment Corp. | |
| ZETA | 12.07 | 13.21 | 1 | 2025/04/04 | 19:59:44 | extend-hours | -1.14 | -8.62982589 | Zeta Global Holdings Corp. | |
| AIZ | 187.01 | 204.68 | 128,100 | 2025/04/04 | 19:00:00 | extend-hours | -17.67 | -8.63298808 | Assurant Inc. | |
| ERJ | 41.99 | 45.96 | 2 | 2025/04/04 | 19:32:32 | extend-hours | -3.97 | -8.63794604 | Embraer S.A. | |
| GHY | 12.16 | 13.31 | 743 | 2025/04/04 | 19:00:00 | extend-hours | -1.15 | -8.64012021 | PGIM Global High Yield Fund Inc. | |
| RNG | 22.5 | 24.63 | 500 | 2025/04/04 | 19:54:16 | extend-hours | -2.13 | -8.64799026 | RINGCENTRAL INC. | |
| BKSY | 6.65 | 7.28 | 1 | 2025/04/04 | 19:40:45 | extend-hours | -0.63 | -8.65384615 | BlackSky Technology Inc. | |
| GDV | 21.63 | 23.68 | 259 | 2025/04/04 | 19:00:00 | extend-hours | -2.05 | -8.65709459 | The Gabelli Dividend & Income Trust | |
| ETB | 12.34 | 13.51 | 418 | 2025/04/04 | 19:00:00 | extend-hours | -1.17 | -8.66025167 | Eaton Vance Tax-Managed Buy-Write Income Fund | |
| MUFG | 11.06 | 12.11 | 30 | 2025/04/04 | 19:47:04 | extend-hours | -1.05 | -8.67052023 | Mitsubishi UFJ Financial Group Inc. | |
| GFL | 43.8 | 47.96 | 1 | 2025/04/04 | 19:02:19 | extend-hours | -4.16 | -8.67389491 | GFL Environmental Inc. Subordinate Voting Shares | |
| QTWO | 70.31 | 76.99 | 95,971 | 2025/04/04 | 19:00:00 | extend-hours | -6.68 | -8.67645149 | Q2 Holdings Inc | |
| GMRE | 7.78 | 8.52 | 1 | 2025/04/04 | 19:44:30 | extend-hours | -0.74 | -8.68544601 | Global Medical REIT Inc. | |
| FDX | 210.09 | 230.18 | 1 | 2025/04/04 | 19:59:23 | extend-hours | -20.09 | -8.72795204 | FedEx Corporation | |
| MCN | 5.54 | 6.07 | 312 | 2025/04/04 | 19:00:00 | extend-hours | -0.53 | -8.73146623 | XAI Madison Equity Premium Income Fund | |
| AM | 16.3 | 17.86 | 1 | 2025/04/04 | 19:58:55 | extend-hours | -1.56 | -8.73460246 | Antero Midstream Corporation Common Stock | |
| ASB | 19.41 | 21.27 | 280,836 | 2025/04/04 | 19:00:00 | extend-hours | -1.86 | -8.74471086 | Associated Banc-Corp | |
| OSK | 83.48 | 91.48 | 2 | 2025/04/04 | 19:58:48 | extend-hours | -8.00 | -8.74508089 | Oshkosh Corp. | |
| HEI | 240 | 263 | 19 | 2025/04/04 | 19:57:14 | extend-hours | -23 | -8.74524715 | HEICO Corporation | |
| CTRA | 25.003 | 27.4 | 1 | 2025/04/04 | 19:57:48 | extend-hours | -2.397 | -8.74817518 | Coterra Energy Inc. | |
| LPX | 82.08 | 89.95 | 3 | 2025/04/04 | 19:59:16 | extend-hours | -7.87 | -8.74930517 | Louisiana-Pacific Corp. | |
| CANG | 3.65 | 4 | 301 | 2025/04/04 | 19:49:28 | extend-hours | -0.35 | -8.7500 | Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares | |
| DDS | 308.81 | 338.45 | 13 | 2025/04/04 | 19:46:30 | extend-hours | -29.64 | -8.75757128 | Dillards Inc. | |
| DSU | 9.47 | 10.38 | 80 | 2025/04/04 | 19:55:11 | extend-hours | -0.91 | -8.76685934 | Blackrock Debt Strategies Fund Inc. | |
| CCJ | 37.15 | 40.72 | 16 | 2025/04/04 | 19:51:56 | extend-hours | -3.57 | -8.76719057 | Cameco Corporation | |
| FTV | 65 | 71.25 | 2 | 2025/04/04 | 19:45:58 | extend-hours | -6.25 | -8.77192982 | Fortive Corporation | |
| EMN | 78.1 | 85.61 | 15 | 2025/04/04 | 19:39:25 | extend-hours | -7.51 | -8.77233968 | Eastman Chemical Company | |
| PSQH | 1.8701 | 2.05 | 1 | 2025/04/04 | 19:41:33 | extend-hours | -0.1799 | -8.77560976 | PSQ Holdings Inc. | |
| CNH | 10.9 | 11.95 | 2 | 2025/04/04 | 19:52:11 | extend-hours | -1.05 | -8.78661088 | CNH INDUSTRIAL N.V. | |
| DAL | 37 | 40.57 | 100 | 2025/04/04 | 19:59:55 | extend-hours | -3.57 | -8.79960562 | Delta Air Lines Inc. | |
| XOM | 104.3 | 114.37 | 53 | 2025/04/04 | 19:59:52 | extend-hours | -10.07 | -8.80475649 | Exxon Mobil Corporation | |
| BDC | 89.03 | 97.63 | 53,953 | 2025/04/04 | 19:00:00 | extend-hours | -8.60 | -8.80876780 | Belden Inc. | |
| ESAB | 107.11 | 117.46 | 40,857 | 2025/04/04 | 19:00:00 | extend-hours | -10.35 | -8.81151030 | ESAB Corporation | |
| CMBT | 8.07 | 8.85 | 1 | 2025/04/04 | 19:57:15 | extend-hours | -0.78 | -8.81355932 | CMB.TECH NV | |
| SLVM | 59.27 | 65 | 66,005 | 2025/04/04 | 19:00:00 | extend-hours | -5.73 | -8.81538462 | Sylvamo Corporation | |
| SFBS | 70.75 | 77.59 | 69,946 | 2025/04/04 | 19:00:00 | extend-hours | -6.84 | -8.81556902 | ServisFirst Bancshares Inc. | |
| CULP | 4.24 | 4.65 | 872 | 2025/04/04 | 19:00:00 | extend-hours | -0.41 | -8.81720430 | Culp Inc. | |
| DEI | 14.27 | 15.65 | 471,784 | 2025/04/04 | 19:00:00 | extend-hours | -1.38 | -8.81789137 | Douglas Emmett Inc. | |
| VTS | 22.01 | 24.14 | 46 | 2025/04/04 | 19:55:22 | extend-hours | -2.13 | -8.82352941 | Vitesse Energy Inc.. | |
| DLB | 72.49 | 79.52 | 100,956 | 2025/04/04 | 19:00:00 | extend-hours | -7.03 | -8.84054326 | Dolby Laboratories Inc.Class A | |
| STK | 25.05 | 27.48 | 167 | 2025/04/04 | 19:00:00 | extend-hours | -2.43 | -8.84279476 | Columbia Seligman Premium Technology Growth Fund Inc. | |
| EARN | 4.74 | 5.2 | 27,570 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -8.84615385 | Ellington Credit Company | |
| ETY | 12.67 | 13.9 | 1 | 2025/04/04 | 19:41:55 | extend-hours | -1.23 | -8.84892086 | Eaton Vance Tax-Managed Diversified Equity Income Fund | |
| AG | 5.56 | 6.1 | 1,495 | 2025/04/04 | 19:58:39 | extend-hours | -0.54 | -8.85245902 | FIRST MAJESTIC SILVER CORP | |
| ARW | 92.34 | 101.32 | 114,890 | 2025/04/04 | 19:00:00 | extend-hours | -8.98 | -8.86300829 | Arrow Electronics Inc. | |
| NBXG | 11 | 12.07 | 2,765 | 2025/04/04 | 19:00:00 | extend-hours | -1.07 | -8.86495443 | Neuberger Berman Next Generation Connectivity Fund Inc. | |
| CNO | 36.8 | 40.38 | 158,092 | 2025/04/04 | 19:00:00 | extend-hours | -3.58 | -8.86577514 | CNO Financial Group Inc. | |
| AC | 33.08 | 36.3 | 140 | 2025/04/04 | 19:00:00 | extend-hours | -3.22 | -8.87052342 | Associated Capital Group Inc. | |
| GLOB | 102 | 111.93 | 1 | 2025/04/04 | 18:43:33 | extend-hours | -9.93 | -8.87161619 | GLOBANT S.A. | |
| EOI | 16.84 | 18.48 | 105 | 2025/04/04 | 19:00:00 | extend-hours | -1.64 | -8.87445887 | Eaton Vance Enhanced Equity Income Fund | |
| TK | 5.85 | 6.42 | 127,518 | 2025/04/04 | 19:00:00 | extend-hours | -0.57 | -8.87850467 | Teekay Corporation Ltd. | |
| VLTO | 88.51 | 97.15 | 8 | 2025/04/04 | 19:04:45 | extend-hours | -8.64 | -8.89346372 | Veralto Corporation | |
| IEX | 162.49 | 178.37 | 114,579 | 2025/04/04 | 19:00:00 | extend-hours | -15.88 | -8.90284241 | IDEX Corporation | |
| EFT | 11.25 | 12.35 | 394 | 2025/04/04 | 19:00:00 | extend-hours | -1.10 | -8.90688259 | Eaton Vance Floating-Rate Income Trust | |
| AI | 18.8 | 20.64 | 4 | 2025/04/04 | 19:59:25 | extend-hours | -1.84 | -8.91472868 | C3.ai Inc. | |
| RPM | 104.9 | 115.17 | 1 | 2025/04/04 | 19:52:19 | extend-hours | -10.27 | -8.91725276 | RPM International Inc. | |
| EIX | 55.09 | 60.49 | 20 | 2025/04/04 | 19:57:36 | extend-hours | -5.40 | -8.92709539 | Edison International | |
| A | 103 | 113.1 | 347,476 | 2025/04/04 | 19:00:00 | extend-hours | -10.1 | -8.93015031 | Agilent Technologies Inc. | |
| BFAM | 114.6 | 125.84 | 2025/04/04 | 19:00:00 | extend-hours | -11.24 | -8.93197711 | BRIGHT HORIZONS FAMILY SOLUTIONS INC. | ||
| AIN | 61.56 | 67.6 | 51,274 | 2025/04/04 | 19:00:00 | extend-hours | -6.04 | -8.93491124 | Albany International Corp Class A | |
| HL | 4.68 | 5.14 | 8 | 2025/04/04 | 19:57:22 | extend-hours | -0.46 | -8.94941634 | Hecla Mining Company | |
| FLNG | 20.03 | 22 | 4 | 2025/04/04 | 19:54:34 | extend-hours | -1.97 | -8.95454545 | FLEX LNG Ltd. Ordinary Shares | |
| DT | 41.73 | 45.84 | 3 | 2025/04/04 | 19:44:28 | extend-hours | -4.11 | -8.96596859 | Dynatrace Inc. | |
| RGA | 172.4 | 189.38 | 79,104 | 2025/04/04 | 19:00:00 | extend-hours | -16.98 | -8.96609990 | Reinsurance Group of America Incorporated | |
| YUMC | 47.92 | 52.65 | 157,910 | 2025/04/04 | 19:00:00 | extend-hours | -4.73 | -8.98385565 | Yum China Holdings Inc. Common Stock | |
| AMBC | 7.09 | 7.79 | 584,408 | 2025/04/04 | 19:00:00 | extend-hours | -0.70 | -8.98587933 | Ambac Financial Group Inc. | |
| GENI | 8.71 | 9.57 | 11 | 2025/04/04 | 19:57:29 | extend-hours | -0.86 | -8.98641588 | Genius Sports Limited | |
| APD | 263.25 | 289.25 | 1 | 2025/04/04 | 19:50:36 | extend-hours | -26.00 | -8.98876404 | Air Products & Chemicals Inc. | |
| FR | 47.68 | 52.39 | 271,736 | 2025/04/04 | 19:00:00 | extend-hours | -4.71 | -8.99026532 | First Industrial Realty Trust Inc. | |
| BHP | 42.2458 | 46.42 | 1 | 2025/04/04 | 19:54:43 | extend-hours | -4.1742 | -8.99224472 | BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) | |
| MAN | 52.19 | 57.35 | 102,782 | 2025/04/04 | 19:00:00 | extend-hours | -5.16 | -8.99738448 | ManpowerGroup | |
| W | 25.69 | 28.23 | 200 | 2025/04/04 | 19:59:27 | extend-hours | -2.54 | -8.99752037 | Wayfair Inc. | |
| VVX | 45.47 | 49.97 | 1 | 2025/04/04 | 19:45:36 | extend-hours | -4.50 | -9.00540324 | V2X Inc. | |
| RCUS | 6.87 | 7.55 | 211,774 | 2025/04/04 | 19:00:00 | extend-hours | -0.68 | -9.00662252 | Arcus Biosciences Inc. | |
| UNP | 210.5 | 231.35 | 3 | 2025/04/04 | 19:56:57 | extend-hours | -20.85 | -9.01231900 | Union Pacific Corp. | |
| FI | 198.48 | 218.17 | 1 | 2025/04/04 | 19:59:50 | extend-hours | -19.69 | -9.02507219 | Fiserv Inc. | |
| RBLX | 52.65 | 57.885 | 189 | 2025/04/04 | 19:59:49 | extend-hours | -5.235 | -9.04379373 | Roblox Corporation | |
| IRM | 77 | 84.66 | 20 | 2025/04/04 | 19:57:29 | extend-hours | -7.66 | -9.04795653 | Iron Mountain Inc. | |
| SN | 70.09 | 77.065 | 1 | 2025/04/04 | 19:26:17 | extend-hours | -6.975 | -9.05080127 | SharkNinja Inc. | |
| FFA | 17.18 | 18.89 | 205 | 2025/04/04 | 19:00:00 | extend-hours | -1.71 | -9.05240868 | First Trust Enhanced Equity Income Fund. | |
| SHEL | 64.25 | 70.65 | 4 | 2025/04/04 | 19:58:21 | extend-hours | -6.40 | -9.05874027 | Shell plc American Depositary Shares (Each represents two Ordinary shares) | |
| WT | 7.93 | 8.72 | 310,609 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -9.05963303 | WisdomTree Inc. | |
| BOOT | 96.96 | 106.62 | 19 | 2025/04/04 | 19:57:12 | extend-hours | -9.66 | -9.06021384 | Boot Barn Holdings Inc. | |
| AIFD | 21.15 | 23.26 | 142 | 2025/04/04 | 19:00:00 | extend-hours | -2.11 | -9.07136715 | TCW Artificial Intelligence ETF | |
| APH | 58.5 | 64.34 | 1 | 2025/04/04 | 19:59:31 | extend-hours | -5.84 | -9.07677961 | Amphenol Corporation | |
| CTS | 36.05 | 39.65 | 43,634 | 2025/04/04 | 19:00:00 | extend-hours | -3.60 | -9.07944515 | CTS Corporation | |
| AIG | 78.19 | 86 | 1 | 2025/04/04 | 19:43:58 | extend-hours | -7.81 | -9.08139535 | American International Group Inc. | |
| CNR | 64.44 | 70.88 | 1 | 2025/04/04 | 19:59:31 | extend-hours | -6.44 | -9.08577878 | Core Natural Resources Inc. | |
| FSM | 5.3001 | 5.83 | 500 | 2025/04/04 | 19:59:21 | extend-hours | -0.5299 | -9.08919383 | Fortuna Mining Corp. | |
| BX | 125 | 137.5 | 20 | 2025/04/04 | 19:58:55 | extend-hours | -12.5 | -9.09090909 | Blackstone Inc. | |
| GTN | 3.7 | 4.07 | 2 | 2025/04/04 | 19:31:21 | extend-hours | -0.37 | -9.09090909 | Gray Media Inc. | |
| TKO | 140 | 154 | 4 | 2025/04/04 | 19:57:55 | extend-hours | -14 | -9.09090909 | TKO Group Holdings Inc. | |
| MCB | 49.29 | 54.22 | 16,349 | 2025/04/04 | 19:00:00 | extend-hours | -4.93 | -9.09258576 | Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share | |
| AVB | 193.43 | 212.79 | 1 | 2025/04/04 | 19:51:35 | extend-hours | -19.36 | -9.09817191 | AvalonBay Communities Inc. | |
| ADM | 43.65 | 48.02 | 1 | 2025/04/04 | 19:58:40 | extend-hours | -4.37 | -9.10037484 | Archer Daniels Midland Company | |
| USB | 37.4 | 41.145 | 1 | 2025/04/04 | 19:59:59 | extend-hours | -3.745 | -9.10195650 | U.S. Bancorp | |
| ZWS | 29.04 | 31.95 | 1 | 2025/04/04 | 19:26:58 | extend-hours | -2.91 | -9.10798122 | Zurn Elkay Water Solutions Corporation | |
| PAAS | 21.44 | 23.59 | 5 | 2025/04/04 | 19:55:32 | extend-hours | -2.15 | -9.11403137 | Pan American Silver Corp. | |
| SHO | 8.27 | 9.1 | 570,629 | 2025/04/04 | 19:00:00 | extend-hours | -0.83 | -9.12087912 | Sunstone Hotel Investors Inc. | |
| TPZ | 18.602 | 20.47 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.868 | -9.12554958 | Tortoise Power and Energy Infrastructure Fund | |
| KMT | 19.11 | 21.03 | 178,336 | 2025/04/04 | 19:00:00 | extend-hours | -1.92 | -9.12981455 | Kennametal Inc. | |
| IGT | 14.53 | 15.99 | 258,559 | 2025/04/04 | 19:00:00 | extend-hours | -1.46 | -9.13070669 | International Game Technology PLC | |
| CPT | 110.43 | 121.53 | 184,964 | 2025/04/04 | 19:00:00 | extend-hours | -11.10 | -9.13354727 | Camden Property Trust | |
| DAY | 51.49 | 56.67 | 334,860 | 2025/04/04 | 19:00:00 | extend-hours | -5.18 | -9.14063879 | Dayforce Inc. | |
| TMO | 437.8 | 481.89 | 1 | 2025/04/04 | 19:57:04 | extend-hours | -44.09 | -9.14939094 | Thermo Fisher Scientific Inc. | |
| BN | 47.14 | 51.89 | 1 | 2025/04/04 | 19:55:55 | extend-hours | -4.75 | -9.15397957 | Brookfield Corporation | |
| BBWI | 27.29 | 30.04 | 10 | 2025/04/04 | 19:57:12 | extend-hours | -2.75 | -9.15446072 | Bath & Body Works Inc. | |
| MT | 25.3 | 27.85 | 15 | 2025/04/04 | 19:12:26 | extend-hours | -2.55 | -9.15619390 | ArcelorMittal | |
| BGH | 13.58 | 14.95 | 1 | 2025/04/04 | 19:31:10 | extend-hours | -1.37 | -9.16387960 | Barings Global Short Duration High Yield Fund | |
| SRE | 65.5442 | 72.16 | 45 | 2025/04/04 | 19:51:00 | extend-hours | -6.6158 | -9.16823725 | Sempra | |
| GRW | 30.5185 | 33.6 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -3.0815 | -9.17113095 | TCW Compounders ETF | |
| WCC | 137 | 150.86 | 2 | 2025/04/04 | 19:59:55 | extend-hours | -13.86 | -9.18732600 | Wesco International Inc. | |
| GBTG | 6.42 | 7.07 | 2 | 2025/04/04 | 19:52:27 | extend-hours | -0.65 | -9.19377652 | Global Business Travel Group Inc. | |
| HUN | 13.43 | 14.79 | 457,059 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -9.19540230 | Huntsman Corporation | |
| ARE | 82.41 | 90.76 | 2 | 2025/04/04 | 19:58:15 | extend-hours | -8.35 | -9.20008814 | Alexandria Real Estate Equities Inc. | |
| MAX | 7.69 | 8.47 | 56 | 2025/04/04 | 19:17:32 | extend-hours | -0.78 | -9.20897285 | MediaAlpha Inc. | |
| ECG | 33.6 | 37.01 | 112,685 | 2025/04/04 | 19:00:00 | extend-hours | -3.41 | -9.21372602 | Everus Construction Group Inc. | |
| MFApB | 19.06 | 21 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.94 | -9.23809524 | MFA Financial Inc. 7.50% Series B Cumulative Redeemable Preferred Stock | |
| BCX | 8.35 | 9.2 | 5 | 2025/04/04 | 19:28:44 | extend-hours | -0.85 | -9.23913043 | BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST | |
| ETV | 11.78 | 12.98 | 326 | 2025/04/04 | 19:00:00 | extend-hours | -1.20 | -9.24499230 | Eaton Vance Tax-Managed Buy-Write Opportunities Fund | |
| CDLR | 18.25 | 20.11 | 1,258 | 2025/04/04 | 19:00:00 | extend-hours | -1.86 | -9.24912979 | Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) | |
| ENIC | 3.04 | 3.35 | 1 | 2025/04/04 | 19:56:23 | extend-hours | -0.31 | -9.25373134 | Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock) | |
| ACRpD | 19.356 | 21.33 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.974 | -9.25457103 | ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock | |
| SPGI | 452 | 498.125 | 8 | 2025/04/04 | 19:50:41 | extend-hours | -46.125 | -9.25972396 | S&P Global Inc. | |
| SMFG | 12.4 | 13.67 | 103,480 | 2025/04/04 | 19:00:00 | extend-hours | -1.27 | -9.29041697 | Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) | |
| MTB | 155 | 170.89 | 9 | 2025/04/04 | 19:02:49 | extend-hours | -15.89 | -9.29837907 | M&T Bank Corp. | |
| VYX | 8.57 | 9.45 | 294,690 | 2025/04/04 | 19:00:00 | extend-hours | -0.88 | -9.31216931 | NCR Voyix Corporation | |
| VALE | 9.05 | 9.98 | 200 | 2025/04/04 | 19:59:30 | extend-hours | -0.93 | -9.31863727 | VALE S.A. | |
| PLD | 98.03 | 108.11 | 1 | 2025/04/04 | 19:57:39 | extend-hours | -10.08 | -9.32383683 | PROLOGIS INC. | |
| DFS | 147 | 162.12 | 1 | 2025/04/04 | 19:49:46 | extend-hours | -15.12 | -9.32642487 | Discover Financial Services | |
| HSHP | 4.86 | 5.36 | 23,448 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -9.32835821 | Himalaya Shipping Ltd. | |
| MTAL | 8.16 | 9 | 89,525 | 2025/04/04 | 19:00:00 | extend-hours | -0.84 | -9.33333333 | MAC Copper Limited | |
| MRP | 23.4 | 25.81 | 1 | 2025/04/04 | 19:17:57 | extend-hours | -2.41 | -9.33746610 | Millrose Properties Inc. | |
| MPW | 5.24 | 5.78 | 43 | 2025/04/04 | 19:54:52 | extend-hours | -0.54 | -9.34256055 | Medical Properties Trust Inc. | |
| CVI | 16.49 | 18.19 | 3 | 2025/04/04 | 19:57:55 | extend-hours | -1.70 | -9.34579439 | CVR ENERGY INC. | |
| KBR | 47 | 51.85 | 60 | 2025/04/04 | 19:26:19 | extend-hours | -4.85 | -9.35390550 | KBR Inc. | |
| WAB | 162 | 178.72 | 25 | 2025/04/04 | 19:59:40 | extend-hours | -16.72 | -9.35541629 | Wabtec Inc. | |
| TRV | 238 | 262.57 | 20 | 2025/04/04 | 19:55:38 | extend-hours | -24.57 | -9.35750467 | The Travelers Companies Inc. | |
| ITW | 223.5 | 246.66 | 13 | 2025/04/04 | 19:42:31 | extend-hours | -23.16 | -9.38944296 | Illinois Tool Works Inc. | |
| RCL | 177.58 | 195.99 | 1 | 2025/04/04 | 19:58:42 | extend-hours | -18.41 | -9.39333639 | Royal Caribbean Group | |
| BST | 29.9 | 33 | 34 | 2025/04/04 | 19:50:16 | extend-hours | -3.1 | -9.39393939 | BlackRock Science and Technology Trust | |
| FBK | 40.76 | 44.99 | 68,066 | 2025/04/04 | 19:00:00 | extend-hours | -4.23 | -9.40208935 | FB Financial Corporation | |
| MOD | 69.71 | 76.95 | 2 | 2025/04/04 | 19:25:03 | extend-hours | -7.24 | -9.40870695 | Modine Manufacturing Co | |
| EPR | 46.5 | 51.33 | 7 | 2025/04/04 | 19:42:37 | extend-hours | -4.83 | -9.40970193 | EPR Properties | |
| CWEN.A | 25.97 | 28.67 | 2 | 2025/04/04 | 19:09:27 | extend-hours | -2.70 | -9.41750959 | Clearway Energy Inc. Class A Common Stock | |
| CFR | 106.92 | 118.04 | 84,379 | 2025/04/04 | 19:00:00 | extend-hours | -11.12 | -9.42053541 | Cullen/Frost Bankers Inc. | |
| NATL | 24.47 | 27.015 | 100,146 | 2025/04/04 | 19:00:00 | extend-hours | -2.545 | -9.42069221 | NCR Atleos Corporation | |
| ETO | 22.1 | 24.4 | 306 | 2025/04/04 | 19:00:00 | extend-hours | -2.3 | -9.42622951 | Eaton Vance Tax-Advantaged Global Div Oppor. Fund | |
| STVN | 19.02 | 21 | 43,226 | 2025/04/04 | 19:00:00 | extend-hours | -1.98 | -9.42857143 | Stevanato Group S.p.A. | |
| ECVT | 5.57 | 6.15 | 227,174 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -9.43089431 | Ecovyst Inc. | |
| FTWO | 27.17 | 30 | 200 | 2025/04/04 | 19:55:38 | extend-hours | -2.83 | -9.43333333 | Strive Natural Resources and Security ETF | |
| GNK | 12 | 13.25 | 5 | 2025/04/04 | 19:53:43 | extend-hours | -1.25 | -9.43396226 | GENCO SHIPPING & TRADING LTD | |
| TRTX | 7.2 | 7.95 | 1,000 | 2025/04/04 | 19:19:52 | extend-hours | -0.75 | -9.43396226 | TPG RE Finance Trust Inc. Common Stock | |
| IRT | 19 | 20.98 | 488,923 | 2025/04/04 | 19:00:00 | extend-hours | -1.98 | -9.43755958 | Independence Realty Trust Inc. | |
| KMI | 25.23 | 27.86 | 1 | 2025/04/04 | 19:50:09 | extend-hours | -2.63 | -9.44005743 | Kinder Morgan Inc. | |
| EVT | 20.8 | 22.97 | 368 | 2025/04/04 | 19:00:00 | extend-hours | -2.17 | -9.44710492 | Eaton Vance Tax-Advantaged Dividend Income Fund | |
| ALC | 83.82 | 92.57 | 159,797 | 2025/04/04 | 19:00:00 | extend-hours | -8.75 | -9.45230636 | Alcon Inc. Ordinary Shares | |
| SCD | 14.27 | 15.76 | 163 | 2025/04/04 | 19:00:00 | extend-hours | -1.49 | -9.45431472 | LMP Capital and Income Fund Inc. | |
| NSC | 210.01 | 231.96 | 14 | 2025/04/04 | 19:51:37 | extend-hours | -21.95 | -9.46283842 | Norfolk Southern Corp. | |
| SSB | 81.48 | 90 | 172,681 | 2025/04/04 | 19:00:00 | extend-hours | -8.52 | -9.46666667 | SouthState Corporation | |
| CW | 283.18 | 312.8 | 41,303 | 2025/04/04 | 19:00:00 | extend-hours | -29.62 | -9.46930946 | Curtiss-Wright Corp. | |
| NSA | 35.16 | 38.84 | 129,672 | 2025/04/04 | 19:00:00 | extend-hours | -3.68 | -9.47476828 | National Storage Affiliates Trust | |
| TKR | 60.09 | 66.39 | 143,341 | 2025/04/04 | 19:00:00 | extend-hours | -6.30 | -9.48938093 | The Timken Company | |
| BILL | 39.18 | 43.29 | 25 | 2025/04/04 | 19:56:19 | extend-hours | -4.11 | -9.49410949 | BILL Holdings Inc. | |
| SKT | 30.6 | 33.81 | 246,299 | 2025/04/04 | 19:00:00 | extend-hours | -3.21 | -9.49423248 | Tanger Inc. | |
| SAN | 6 | 6.63 | 150 | 2025/04/04 | 19:42:49 | extend-hours | -0.63 | -9.50226244 | Banco Santander S.A. | |
| AGX | 115.14 | 127.235 | 1 | 2025/04/04 | 19:51:01 | extend-hours | -12.095 | -9.50603215 | Argan Inc | |
| KNX | 39 | 43.1 | 10 | 2025/04/04 | 19:20:36 | extend-hours | -4.1 | -9.51276102 | Knight-Swift Transportation Holdings Inc. Class A Common Stock | |
| TWN | 29.29 | 32.37 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -3.08 | -9.51498301 | Taiwan Fund Inc. | |
| BKKT | 8.26 | 9.13 | 1 | 2025/04/04 | 19:45:12 | extend-hours | -0.87 | -9.52902519 | Bakkt Holdings Inc. | |
| KODK | 5.2286 | 5.78 | 7 | 2025/04/04 | 19:20:46 | extend-hours | -0.5514 | -9.53979239 | EASTMAN KODAK COMPANY | |
| NRP | 93.19 | 103.02 | 384 | 2025/04/04 | 19:00:00 | extend-hours | -9.83 | -9.54183654 | Natural Resource Partners L.P. | |
| MIR | 12.7 | 14.04 | 240,274 | 2025/04/04 | 19:00:00 | extend-hours | -1.34 | -9.54415954 | Mirion Technologies Inc. | |
| BHC | 5.49 | 6.07 | 2 | 2025/04/04 | 19:36:29 | extend-hours | -0.58 | -9.55518946 | Bausch Health Companies Inc. | |
| SB | 3.31 | 3.66 | 1 | 2025/04/04 | 19:39:24 | extend-hours | -0.35 | -9.56284153 | Safe Bulkers Inc. | |
| XYZ | 49.5 | 54.74 | 10 | 2025/04/04 | 19:59:59 | extend-hours | -5.24 | -9.57252466 | Block Inc. | |
| MTUS | 11.59 | 12.82 | 93,852 | 2025/04/04 | 19:00:00 | extend-hours | -1.23 | -9.59438378 | Metallus Inc. | |
| KLC | 11.01 | 12.18 | 100,537 | 2025/04/04 | 19:00:00 | extend-hours | -1.17 | -9.60591133 | KinderCare Learning Companies Inc. | |
| AAMI | 22.96 | 25.4 | 56,770 | 2025/04/04 | 19:00:00 | extend-hours | -2.44 | -9.60629921 | Acadian Asset Management Inc. | |
| GOF | 13.83 | 15.3 | 969 | 2025/04/04 | 19:58:46 | extend-hours | -1.47 | -9.60784314 | Guggenheim Strategic Opportunities Fund | |
| CWEN | 27.6759 | 30.62 | 1 | 2025/04/04 | 19:43:11 | extend-hours | -2.9441 | -9.61495754 | Clearway Energy Inc. Class C Common Stock | |
| EGY | 3.29 | 3.64 | 30 | 2025/04/04 | 19:42:07 | extend-hours | -0.35 | -9.61538462 | Vaalco Energy Inc. | |
| EVC | 1.88 | 2.08 | 2 | 2025/04/04 | 19:09:08 | extend-hours | -0.20 | -9.61538462 | Entravision Communication | |
| AMR | 107.1 | 118.5 | 12 | 2025/04/04 | 19:57:44 | extend-hours | -11.4 | -9.62025316 | Alpha Metallurgical Resources Inc. | |
| NXG | 42.45 | 46.97 | 2 | 2025/04/04 | 19:15:09 | extend-hours | -4.52 | -9.62316372 | NXG NextGen Infrastructure Income Fund | |
| RDW | 7.55 | 8.355 | 10 | 2025/04/04 | 19:57:51 | extend-hours | -0.805 | -9.63494913 | Redwire Corporation | |
| CWK | 9 | 9.96 | 285,911 | 2025/04/04 | 19:00:00 | extend-hours | -0.96 | -9.63855422 | Cushman & Wakefield plc Ordinary Shares | |
| MSCI | 507.44 | 561.58 | 161,242 | 2025/04/04 | 19:00:00 | extend-hours | -54.14 | -9.64065672 | MSCI Inc. | |
| SLG | 50.6 | 56 | 3 | 2025/04/04 | 19:26:39 | extend-hours | -5.4 | -9.64285714 | SL Green Realty Corp. | |
| RVTY | 94 | 104.04 | 102 | 2025/04/04 | 19:34:06 | extend-hours | -10.04 | -9.65013456 | Revvity Inc. | |
| SQNS | 1.96 | 2.17 | 260 | 2025/04/04 | 19:00:00 | extend-hours | -0.21 | -9.67741935 | Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares) | |
| PIPR | 217 | 240.26 | 42,690 | 2025/04/04 | 19:00:00 | extend-hours | -23.26 | -9.68117872 | Piper Sandler Companies | |
| REXR | 34.7 | 38.42 | 43 | 2025/04/04 | 19:58:20 | extend-hours | -3.72 | -9.68245705 | REXFORD INDUSTRIAL REALTY INC. | |
| TGNA | 16.5 | 18.27 | 100 | 2025/04/04 | 19:48:01 | extend-hours | -1.77 | -9.68801314 | TEGNA Inc. | |
| BBAR | 15.55 | 17.22 | 63 | 2025/04/04 | 19:52:45 | extend-hours | -1.67 | -9.69802555 | Banco BBVA Argentina S.A. | |
| SMR | 12.47 | 13.81 | 35 | 2025/04/04 | 19:59:41 | extend-hours | -1.34 | -9.70311369 | NuScale Power Corporation | |
| ACHR | 6.0401 | 6.69 | 150 | 2025/04/04 | 19:59:45 | extend-hours | -0.6499 | -9.71449925 | Archer Aviation Inc. | |
| ACR | 19.04 | 21.09 | 736 | 2025/04/04 | 19:00:00 | extend-hours | -2.05 | -9.72024656 | ACRES Commercial Realty Corp. | |
| HESM | 37.5 | 41.54 | 68 | 2025/04/04 | 19:54:33 | extend-hours | -4.04 | -9.72556572 | Hess Midstream LP Class A Share representing a limited partner Interest | |
| MS | 99.4 | 110.11 | 10 | 2025/04/04 | 19:58:58 | extend-hours | -10.71 | -9.72663700 | Morgan Stanley | |
| NXDT | 3.4033 | 3.77 | 3 | 2025/04/04 | 19:24:41 | extend-hours | -0.3667 | -9.72679045 | NexPoint Diversified Real Estate Trust | |
| CXT | 45.03 | 49.89 | 62,067 | 2025/04/04 | 19:00:00 | extend-hours | -4.86 | -9.74143115 | Crane NXT Co. | |
| AIO | 18.05 | 20 | 1 | 2025/04/04 | 19:58:59 | extend-hours | -1.95 | -9.7500 | Virtus Artificial Intelligence & Technology Opportunities Fund | |
| EPAC | 39.67 | 43.97 | 94,140 | 2025/04/04 | 19:00:00 | extend-hours | -4.30 | -9.77939504 | Enerpac Tool Group Corp. | |
| CHN | 11.34 | 12.57 | 402 | 2025/04/04 | 19:05:45 | extend-hours | -1.23 | -9.78520286 | CHINA FUND | |
| ALTG | 3.96 | 4.39 | 250 | 2025/04/04 | 19:12:59 | extend-hours | -0.43 | -9.79498861 | Alta Equipment Group Inc. | |
| CRT | 10.5082 | 11.65 | 148 | 2025/04/04 | 19:35:47 | extend-hours | -1.1418 | -9.80085837 | Cross Timbers Royalty Trust | |
| DXYZ | 31.75 | 35.2 | 3 | 2025/04/04 | 19:59:25 | extend-hours | -3.45 | -9.80113636 | Destiny Tech100 Inc. | |
| VNT | 28.9 | 32.05 | 95 | 2025/04/04 | 19:23:14 | extend-hours | -3.15 | -9.82839314 | Vontier Corporation | |
| PTY | 12.93 | 14.34 | 20 | 2025/04/04 | 19:57:51 | extend-hours | -1.41 | -9.83263598 | PIMCO Corporate & Income Opportunity Fund | |
| TSM | 144.31 | 160.06 | 84 | 2025/04/04 | 19:59:58 | extend-hours | -15.75 | -9.84005998 | Taiwan Semiconductor Manufacturing Company Ltd. | |
| PWRD | 62.1 | 68.8924 | 107 | 2025/04/04 | 19:00:00 | extend-hours | -6.7924 | -9.85943297 | TCW Transform Systems ETF | |
| COF | 149.6 | 166 | 1 | 2025/04/04 | 19:59:42 | extend-hours | -16.4 | -9.87951807 | Capital One Financial | |
| YALA | 4.65 | 5.16 | 40 | 2025/04/04 | 19:57:33 | extend-hours | -0.51 | -9.88372093 | Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share | |
| FBIN | 53.03 | 58.86 | 245,250 | 2025/04/04 | 19:00:00 | extend-hours | -5.83 | -9.90485899 | Fortune Brands Innovations Inc. | |
| COTY | 4.99 | 5.54 | 40 | 2025/04/04 | 19:58:35 | extend-hours | -0.55 | -9.92779783 | COTY INC | |
| PNC | 151.7664 | 168.5 | 137 | 2025/04/04 | 19:35:28 | extend-hours | -16.7336 | -9.93091988 | PNC Financial Services Group | |
| DAC | 69.98 | 77.7 | 2 | 2025/04/04 | 19:45:24 | extend-hours | -7.72 | -9.93564994 | Danaos Corporation | |
| LYG | 3.3684 | 3.74 | 8 | 2025/04/04 | 19:59:23 | extend-hours | -0.3716 | -9.93582888 | Lloyds Banking Group PLC | |
| MHK | 101.42 | 112.61 | 10 | 2025/04/04 | 19:54:43 | extend-hours | -11.19 | -9.93695054 | Mohawk Industries Inc. | |
| FUN | 31.48 | 34.96 | 185,991 | 2025/04/04 | 19:00:00 | extend-hours | -3.48 | -9.95423341 | Six Flags Entertainment Corporation | |
| IDE | 9.49 | 10.54 | 907 | 2025/04/04 | 19:00:00 | extend-hours | -1.05 | -9.96204934 | VOYA INFRASTRUCTURE INDUSTRIALS AND MATERIALS FUND | |
| SXI | 140 | 155.5 | 1 | 2025/04/04 | 19:06:10 | extend-hours | -15.5 | -9.96784566 | Standex International Corporation | |
| UNFI | 24.2 | 26.88 | 1,008 | 2025/04/04 | 19:20:33 | extend-hours | -2.68 | -9.97023810 | United Natural Foods Inc | |
| STLA | 9.84 | 10.93 | 2 | 2025/04/04 | 19:53:19 | extend-hours | -1.09 | -9.97255261 | Stellantis N.V. | |
| DNOW | 14.78 | 16.42 | 327,978 | 2025/04/04 | 19:00:00 | extend-hours | -1.64 | -9.98781973 | DNOW Inc. | |
| UDR | 40.44 | 44.93 | 692,839 | 2025/04/04 | 19:00:00 | extend-hours | -4.49 | -9.99332295 | UDR Inc. | |
| AES | 10.8 | 12 | 10 | 2025/04/04 | 19:59:33 | extend-hours | -1.2 | -10.0 | AES Corporation | |
| ANRO | 1.8 | 2 | 26,083 | 2025/04/04 | 19:00:00 | extend-hours | -0.2 | -10.0 | Alto Neuroscience Inc. | |
| BMY | 54.54 | 60.6 | 25 | 2025/04/04 | 19:59:34 | extend-hours | -6.06 | -10.0 | Bristol-Myers Squibb Co. | |
| LGF.A | 7.65 | 8.5 | 122,693 | 2025/04/04 | 19:00:00 | extend-hours | -0.85 | -10.0 | Lions Gate Entertainment Corp. Class A Voting Shares | |
| TEX | 34.18 | 37.99 | 156,707 | 2025/04/04 | 19:00:00 | extend-hours | -3.81 | -10.02895499 | Terex Corporation | |
| CAT | 287.6 | 319.67 | 3 | 2025/04/04 | 19:59:35 | extend-hours | -32.07 | -10.03222073 | Caterpillar Inc. | |
| VNO | 33 | 36.68 | 265,807 | 2025/04/04 | 19:00:00 | extend-hours | -3.68 | -10.03271538 | Vornado Realty Trust | |
| BUR | 11.92 | 13.25 | 262,696 | 2025/04/04 | 19:00:00 | extend-hours | -1.33 | -10.03773585 | Burford Capital Limited | |
| GPOR | 161.93 | 180 | 38,397 | 2025/04/04 | 19:00:00 | extend-hours | -18.07 | -10.03888889 | Gulfport Energy Corporation | |
| GKOS | 83.5 | 92.82 | 59 | 2025/04/04 | 19:53:02 | extend-hours | -9.32 | -10.04093945 | Glaukos Corporation | |
| NVO | 61.55 | 68.43 | 2 | 2025/04/04 | 19:59:47 | extend-hours | -6.88 | -10.05406985 | Novo-Nordisk A/S | |
| TS | 33.17 | 36.88 | 233,630 | 2025/04/04 | 19:00:00 | extend-hours | -3.71 | -10.05965293 | Tenaris S. A. | |
| DBD | 38.14 | 42.41 | 27,245 | 2025/04/04 | 19:00:00 | extend-hours | -4.27 | -10.06838010 | Diebold Nixdorf Incorporated | |
| THC | 120.5 | 134 | 1 | 2025/04/04 | 19:55:16 | extend-hours | -13.5 | -10.07462687 | Tenet Healthcare Corporation New | |
| HKD | 1.8703 | 2.08 | 25 | 2025/04/04 | 19:55:49 | extend-hours | -0.2097 | -10.08173077 | AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) | |
| LGF.B | 6.86 | 7.63 | 128,005 | 2025/04/04 | 19:00:00 | extend-hours | -0.77 | -10.09174312 | Lions Gate Entertainment Corp. Class B Non-Voting Shares | |
| OPFI | 8.18 | 9.1 | 203 | 2025/04/04 | 19:59:12 | extend-hours | -0.92 | -10.10989011 | OppFi Inc. | |
| IQV | 155 | 172.44 | 2 | 2025/04/04 | 19:57:47 | extend-hours | -17.44 | -10.11366272 | IQVIA Holdings Inc. | |
| PCOR | 57.32 | 63.77 | 251,457 | 2025/04/04 | 19:00:00 | extend-hours | -6.45 | -10.11447389 | Procore Technologies Inc. | |
| TDC | 19.9 | 22.14 | 5 | 2025/04/04 | 19:47:11 | extend-hours | -2.24 | -10.11743451 | TERADATA CORPORATION | |
| BGR | 11.9 | 13.24 | 516 | 2025/04/04 | 19:00:00 | extend-hours | -1.34 | -10.12084592 | Blackrock Energy and Resources Trust | |
| WFC | 60.92 | 67.78 | 3 | 2025/04/04 | 19:57:27 | extend-hours | -6.86 | -10.12097964 | Wells Fargo & Co. | |
| RYN | 25.04 | 27.86 | 241,395 | 2025/04/04 | 19:00:00 | extend-hours | -2.82 | -10.12203877 | Rayonier Inc. | |
| DAR | 28.68 | 31.91 | 1 | 2025/04/04 | 19:25:58 | extend-hours | -3.23 | -10.12221874 | DARLING INGREDIENTS INC. | |
| MDST | 24.9 | 27.71 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -2.81 | -10.14074341 | Westwood Salient Enhanced Midstream Income ETF | |
| BCS | 13.0115 | 14.48 | 6 | 2025/04/04 | 19:54:16 | extend-hours | -1.4685 | -10.14157459 | Barclays PLC | |
| LVS | 33.7 | 37.505 | 815 | 2025/04/04 | 19:59:26 | extend-hours | -3.805 | -10.14531396 | Las Vegas Sands Corp. | |
| PUK | 18.679 | 20.79 | 96 | 2025/04/04 | 19:42:57 | extend-hours | -2.111 | -10.15392015 | PRUDENTIAL PLC ADS (REP 2 ORD SHARES) | |
| ROK | 225 | 250.43 | 5 | 2025/04/04 | 19:48:26 | extend-hours | -25.43 | -10.15453420 | Rockwell Automation Inc. | |
| CINT | 5.13 | 5.71 | 1,254 | 2025/04/04 | 19:00:00 | extend-hours | -0.58 | -10.15761821 | CI&T Inc | |
| GPMT | 2.21 | 2.46 | 52,298 | 2025/04/04 | 19:00:00 | extend-hours | -0.25 | -10.16260163 | Granite Point Mortgage Trust Inc. Common Stock | |
| BBY | 59.56 | 66.3 | 20 | 2025/04/04 | 19:59:12 | extend-hours | -6.74 | -10.16591252 | Best Buy Company Inc. | |
| CUBI | 43.46 | 48.39 | 74,197 | 2025/04/04 | 19:00:00 | extend-hours | -4.93 | -10.18805538 | CUSTOMERS BANCORP INC | |
| JPM | 210.4 | 234.27 | 3 | 2025/04/04 | 19:59:54 | extend-hours | -23.87 | -10.18909805 | JPMorgan Chase & Co. | |
| VOYA | 59.08 | 65.79 | 5 | 2025/04/04 | 19:54:55 | extend-hours | -6.71 | -10.19911841 | VOYA FINANCIAL INC. | |
| AIV | 7.83 | 8.72 | 1 | 2025/04/04 | 19:14:51 | extend-hours | -0.89 | -10.20642202 | Apartment Investment and Management Company | |
| GGB | 2.55 | 2.84 | 300 | 2025/04/04 | 19:59:49 | extend-hours | -0.29 | -10.21126761 | Gerdau S.A. | |
| PRU | 96.0627 | 106.99 | 10 | 2025/04/04 | 19:57:16 | extend-hours | -10.9273 | -10.21338443 | Prudential Financial Inc. | |
| GSL | 20.2199 | 22.52 | 500 | 2025/04/04 | 19:58:50 | extend-hours | -2.3001 | -10.21358792 | Global Ship Lease Inc. | |
| MATX | 112.16 | 124.92 | 66,735 | 2025/04/04 | 19:00:00 | extend-hours | -12.76 | -10.21453730 | Matsons Inc. | |
| FC | 20.65 | 23 | 33,127 | 2025/04/04 | 19:00:00 | extend-hours | -2.35 | -10.21739130 | Franklin Covey Company | |
| CYD | 14.32 | 15.95 | 6,955 | 2025/04/04 | 19:00:00 | extend-hours | -1.63 | -10.21943574 | China Yuchai International Ltd. | |
| PH | 517.23 | 576.105 | 151,728 | 2025/04/04 | 19:00:00 | extend-hours | -58.875 | -10.21949124 | Parker-Hannifin Corporation | |
| AXP | 233.6 | 260.2 | 1 | 2025/04/04 | 19:59:39 | extend-hours | -26.6 | -10.22290546 | American Express Company | |
| SPG | 147 | 163.74 | 15 | 2025/04/04 | 19:49:59 | extend-hours | -16.74 | -10.22352510 | Simon Property Group Inc. | |
| AMP | 421.7 | 469.78 | 21 | 2025/04/04 | 19:36:07 | extend-hours | -48.08 | -10.23457789 | Ameriprise Financial Inc. | |
| HUBS | 501.44 | 558.72 | 2 | 2025/04/04 | 19:57:28 | extend-hours | -57.28 | -10.25200458 | HUBSPOT INC. | |
| CBL | 23.8 | 26.52 | 29,307 | 2025/04/04 | 19:00:00 | extend-hours | -2.72 | -10.25641026 | CBL & Associates Properties Inc. | |
| ENVA | 85.91 | 95.73 | 53,304 | 2025/04/04 | 19:00:00 | extend-hours | -9.82 | -10.25801734 | Enova International Inc. | |
| ICRpA | 17.05 | 19 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -1.95 | -10.26315789 | InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock | |
| UI | 273.2 | 304.46 | 2 | 2025/04/04 | 19:01:39 | extend-hours | -31.26 | -10.26735860 | Ubiquiti Inc. Common Stock | |
| CAE | 21.47 | 23.93 | 27,347 | 2025/04/04 | 19:00:00 | extend-hours | -2.46 | -10.27998328 | CAE INC | |
| DHR | 181.5 | 202.3 | 4 | 2025/04/04 | 19:53:56 | extend-hours | -20.8 | -10.28175976 | Danaher Corporation | |
| BBVA | 12.39 | 13.81 | 9 | 2025/04/04 | 19:12:40 | extend-hours | -1.42 | -10.28240406 | Banco Bilbao Vizcaya Argentaria S.A. | |
| MC | 50.56 | 56.36 | 155,477 | 2025/04/04 | 19:00:00 | extend-hours | -5.80 | -10.29098652 | MOELIS & COMPANY | |
| HAFN | 3.66 | 4.08 | 10 | 2025/04/04 | 19:55:08 | extend-hours | -0.42 | -10.29411765 | Hafnia Limited | |
| WEAV | 9.41 | 10.49 | 133,829 | 2025/04/04 | 19:00:00 | extend-hours | -1.08 | -10.29551954 | Weave Communications Inc. | |
| BTCM | 1.489 | 1.66 | 20 | 2025/04/04 | 19:41:31 | extend-hours | -0.171 | -10.30120482 | BIT Mining Limited | |
| AER | 89.5 | 99.78 | 10 | 2025/04/04 | 19:58:51 | extend-hours | -10.28 | -10.30266586 | Aercap Holdings N.V. | |
| SHCO | 5.31 | 5.92 | 17,666 | 2025/04/04 | 19:00:00 | extend-hours | -0.61 | -10.30405405 | Soho House & Co Inc. | |
| BEPC | 25.55 | 28.49 | 1 | 2025/04/04 | 19:04:07 | extend-hours | -2.94 | -10.31941032 | Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares | |
| SSL | 3.3 | 3.68 | 5 | 2025/04/04 | 19:58:35 | extend-hours | -0.38 | -10.32608696 | Sasol Limited | |
| LXFR | 10.07 | 11.23 | 24,409 | 2025/04/04 | 19:00:00 | extend-hours | -1.16 | -10.32947462 | Luxfer Holdings PLC Ordinary Shares | |
| SNOW | 129.75 | 144.7 | 500 | 2025/04/04 | 19:59:24 | extend-hours | -14.95 | -10.33172080 | Snowflake Inc. | |
| KEY | 13.61 | 15.18 | 1 | 2025/04/04 | 19:54:19 | extend-hours | -1.57 | -10.34255599 | KeyCorp | |
| AMTM | 16.8 | 18.74 | 1 | 2025/04/04 | 19:25:12 | extend-hours | -1.94 | -10.35218783 | Amentum Holdings Inc. | |
| ENOV | 31.6 | 35.25 | 2 | 2025/04/04 | 19:48:27 | extend-hours | -3.65 | -10.35460993 | Enovis Corporation | |
| VIK | 34.7 | 38.71 | 185 | 2025/04/04 | 19:59:49 | extend-hours | -4.01 | -10.35908034 | Viking Holdings Ltd | |
| SST | 0.3362 | 0.3751 | 11,608 | 2025/04/04 | 19:00:00 | extend-hours | -0.0389 | -10.37056785 | System1 Inc. | |
| RF | 18.66 | 20.82 | 1,647,729 | 2025/04/04 | 19:00:00 | extend-hours | -2.16 | -10.37463977 | Regions Financial Corp. | |
| BNT | 46.3 | 51.66 | 252 | 2025/04/04 | 19:00:00 | extend-hours | -5.36 | -10.37553233 | Brookfield Wealth Solutions Ltd. | |
| HFRO | 4.49 | 5.01 | 1,901 | 2025/04/04 | 19:00:00 | extend-hours | -0.52 | -10.37924152 | Highland Opportunities and Income Fund | |
| HIMS | 25.45 | 28.4 | 348 | 2025/04/04 | 19:59:58 | extend-hours | -2.95 | -10.38732394 | Hims & Hers Health Inc. | |
| NMR | 5.17 | 5.77 | 39,697 | 2025/04/04 | 19:00:00 | extend-hours | -0.60 | -10.39861352 | Nomura Holdings Inc | |
| HXL | 48.14 | 53.73 | 192,165 | 2025/04/04 | 19:00:00 | extend-hours | -5.59 | -10.40387121 | Hexcel Corporation | |
| CLDT | 6.2 | 6.92 | 66,019 | 2025/04/04 | 19:00:00 | extend-hours | -0.72 | -10.40462428 | CHATHAM LODGING TRUST | |
| GS | 470.7038 | 525.43 | 1 | 2025/04/04 | 19:59:57 | extend-hours | -54.7262 | -10.41550730 | Goldman Sachs Group Inc. | |
| ING | 17.36 | 19.38 | 119,247 | 2025/04/04 | 19:00:00 | extend-hours | -2.02 | -10.42311662 | ING Groep N.V. American Depositary Shares | |
| TFC | 35.19 | 39.29 | 2 | 2025/04/04 | 19:58:32 | extend-hours | -4.10 | -10.43522525 | Truist Financial Corporation | |
| GEL | 13.69 | 15.29 | 1 | 2025/04/04 | 19:41:41 | extend-hours | -1.60 | -10.46435579 | Genesis Energy L.P. | |
| CVX | 143.3567 | 160.12 | 3 | 2025/04/04 | 19:59:56 | extend-hours | -16.7633 | -10.46921059 | Chevron Corporation | |
| JRS | 7.35 | 8.21 | 153 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -10.47503045 | Nuveen Real Estate Income Fund | |
| SID | 1.4503 | 1.62 | 300 | 2025/04/04 | 19:46:14 | extend-hours | -0.1697 | -10.47530864 | Companhia Siderurgica Nacional S.A. (CSN) | |
| VNCE | 1.683 | 1.88 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.197 | -10.47872340 | VINCE HOLDING CORP. | |
| PHG | 22.08 | 24.665 | 52,777 | 2025/04/04 | 19:00:00 | extend-hours | -2.585 | -10.48043787 | KONINKLIJKE PHILIPS N.V. | |
| OMI | 8 | 8.94 | 1 | 2025/04/04 | 19:22:36 | extend-hours | -0.94 | -10.51454139 | Owens & Minor Inc. | |
| RSKD | 4.116 | 4.6 | 500 | 2025/04/04 | 19:39:41 | extend-hours | -0.484 | -10.52173913 | Riskified Ltd. | |
| PRI | 250 | 279.4 | 6 | 2025/04/04 | 19:29:08 | extend-hours | -29.4 | -10.52254832 | PRIMERICA INC. | |
| CMI | 275.6782 | 308.11 | 9 | 2025/04/04 | 19:49:39 | extend-hours | -32.4318 | -10.52604589 | Cummins Inc. | |
| RERE | 2.55 | 2.85 | 44 | 2025/04/04 | 19:49:12 | extend-hours | -0.30 | -10.52631579 | ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) | |
| DEC | 11.79 | 13.18 | 15 | 2025/04/04 | 19:55:45 | extend-hours | -1.39 | -10.54628225 | Diversified Energy Company plc | |
| TIXT | 2.37 | 2.65 | 9,815 | 2025/04/04 | 19:00:00 | extend-hours | -0.28 | -10.56603774 | TELUS International (Cda) Inc. Subordinate Voting Shares | |
| TRNO | 55.86 | 62.46 | 248,472 | 2025/04/04 | 19:00:00 | extend-hours | -6.60 | -10.56676273 | Terreno Realty Corporation | |
| NXRT | 35.68 | 39.9 | 32,105 | 2025/04/04 | 19:00:00 | extend-hours | -4.22 | -10.57644110 | NexPoint Residential Trust Inc | |
| GDOT | 7.44 | 8.32 | 134,272 | 2025/04/04 | 19:00:00 | extend-hours | -0.88 | -10.57692308 | Green Dot Corporation | |
| LU | 2.62 | 2.93 | 200 | 2025/04/04 | 19:40:33 | extend-hours | -0.31 | -10.58020478 | Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares | |
| DRD | 13.42 | 15.01 | 5 | 2025/04/04 | 19:47:11 | extend-hours | -1.59 | -10.59293804 | DRDGOLD Ltd. | |
| UBER | 64.11 | 71.72 | 604 | 2025/04/04 | 19:59:45 | extend-hours | -7.61 | -10.61070831 | Uber Technologies Inc. | |
| RTO | 20.8 | 23.27 | 40 | 2025/04/04 | 19:45:19 | extend-hours | -2.47 | -10.61452514 | Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) | |
| ALUR | 2.86 | 3.2 | 2 | 2025/04/04 | 19:07:57 | extend-hours | -0.34 | -10.62500 | Allurion Technologies Inc. | |
| BLK | 820.9 | 918.56 | 73 | 2025/04/04 | 19:59:32 | extend-hours | -97.66 | -10.63185856 | Blackrock Inc. | |
| VRN | 5.63 | 6.3 | 10 | 2025/04/04 | 19:55:05 | extend-hours | -0.67 | -10.63492063 | Veren Inc. | |
| WTI | 1.26 | 1.41 | 10 | 2025/04/04 | 19:31:15 | extend-hours | -0.15 | -10.63829787 | W&T Offshore Inc. | |
| GTES | 15.79 | 17.67 | 640,514 | 2025/04/04 | 19:00:00 | extend-hours | -1.88 | -10.63950198 | Gates Industrial Corporation plc | |
| GIL | 39.12 | 43.78 | 25 | 2025/04/04 | 19:03:18 | extend-hours | -4.66 | -10.64412974 | Gildan Activewear Inc. | |
| NOA | 14.27 | 15.97 | 1,603 | 2025/04/04 | 19:00:00 | extend-hours | -1.70 | -10.64495930 | North American Construction Group Ltd. | |
| SHOC | 33.95 | 38 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -4.05 | -10.65789474 | Strive U.S. Semiconductor ETF | |
| AVAL | 2.43 | 2.72 | 12,803 | 2025/04/04 | 19:00:00 | extend-hours | -0.29 | -10.66176471 | GRUPO AVAL ACCIONES Y VALORES S.A. | |
| RTX | 117.02 | 131 | 4 | 2025/04/04 | 19:57:37 | extend-hours | -13.98 | -10.67175573 | RTX Corporation | |
| OLN | 21.09 | 23.61 | 4 | 2025/04/04 | 19:58:13 | extend-hours | -2.52 | -10.67344346 | Olin Corp. | |
| WLK | 87.25 | 97.68 | 3 | 2025/04/04 | 19:47:15 | extend-hours | -10.43 | -10.67772318 | Westlake Corporation | |
| INGM | 15.79 | 17.68 | 78,294 | 2025/04/04 | 19:00:00 | extend-hours | -1.89 | -10.69004525 | Ingram Micro Holding Corporation | |
| OGN | 13.0481 | 14.61 | 100 | 2025/04/04 | 19:57:49 | extend-hours | -1.5619 | -10.69062286 | Organon & Co. | |
| SWK | 63.58 | 71.2 | 1 | 2025/04/04 | 19:53:57 | extend-hours | -7.62 | -10.70224719 | Stanley Black & Decker Inc. | |
| MNR | 13.5988 | 15.23 | 10 | 2025/04/04 | 19:08:49 | extend-hours | -1.6312 | -10.71043992 | Mach Natural Resources LP Common Units representing Limited Partner Interests | |
| LC | 8.75 | 9.8 | 15 | 2025/04/04 | 19:47:55 | extend-hours | -1.05 | -10.71428571 | LendingClub Corporation | |
| ARCO | 7.24 | 8.11 | 195,636 | 2025/04/04 | 19:00:00 | extend-hours | -0.87 | -10.72749692 | ARCOS DORADOS HOLDINGS INC. | |
| EQT | 46 | 51.53 | 10 | 2025/04/04 | 19:50:27 | extend-hours | -5.53 | -10.73161265 | EQT CORP | |
| UA | 5.15 | 5.77 | 4 | 2025/04/04 | 19:56:26 | extend-hours | -0.62 | -10.74523397 | Under Armour Inc. Class C Common Stock $0.0003 1/3 par value | |
| UNM | 70.75 | 79.27 | 358 | 2025/04/04 | 19:24:38 | extend-hours | -8.52 | -10.74807620 | Unum Group | |
| SD | 9.63 | 10.79 | 47,478 | 2025/04/04 | 19:00:00 | extend-hours | -1.16 | -10.75069509 | SandRidge Energy Inc. | |
| BAK | 3.32 | 3.72 | 5,394 | 2025/04/04 | 19:00:00 | extend-hours | -0.40 | -10.75268817 | Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) | |
| CTOS | 3.65 | 4.09 | 1 | 2025/04/04 | 19:01:18 | extend-hours | -0.44 | -10.75794621 | Custom Truck One Source Inc. | |
| MGY | 21.5 | 24.1 | 3 | 2025/04/04 | 19:41:20 | extend-hours | -2.6 | -10.78838174 | Magnolia Oil & Gas Corporation Class A Common Stock | |
| BHE | 32.66 | 36.62 | 81,587 | 2025/04/04 | 19:00:00 | extend-hours | -3.96 | -10.81376297 | Benchmark Electronics | |
| AMG | 147.37 | 165.26 | 21 | 2025/04/04 | 19:16:21 | extend-hours | -17.89 | -10.82536609 | Affiliated Managers Group | |
| BHR | 2.22 | 2.49 | 33,651 | 2025/04/04 | 19:00:00 | extend-hours | -0.27 | -10.84337349 | Braemar Hotels & Resorts Inc. Common Stock | |
| CAVA | 74.5 | 83.57 | 15 | 2025/04/04 | 19:59:26 | extend-hours | -9.07 | -10.85317698 | CAVA Group Inc. | |
| BK | 72.41 | 81.235 | 22 | 2025/04/04 | 19:58:37 | extend-hours | -8.825 | -10.86354404 | Bank of New York Mellon Corporation | |
| GPN | 84.8 | 95.15 | 884 | 2025/04/04 | 19:39:33 | extend-hours | -10.35 | -10.87756174 | Global Payments Inc. | |
| FOUR | 71.4975 | 80.23 | 3 | 2025/04/04 | 19:58:02 | extend-hours | -8.7325 | -10.88433254 | Shift4 Payments Inc. | |
| EPAM | 145 | 162.71 | 2 | 2025/04/04 | 19:07:24 | extend-hours | -17.71 | -10.88439555 | EPAM SYSTEMS INC. | |
| CVLG | 19.86 | 22.29 | 32,016 | 2025/04/04 | 19:00:00 | extend-hours | -2.43 | -10.90174966 | Covenant Logistics Group Inc. | |
| TDY | 442 | 496.09 | 1 | 2025/04/04 | 19:44:30 | extend-hours | -54.09 | -10.90326352 | Teledyne Technologies Incorporated | |
| NWG | 10.61 | 11.91 | 850 | 2025/04/04 | 19:57:31 | extend-hours | -1.30 | -10.91519731 | NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) | |
| TEL | 122 | 136.95 | 462,760 | 2025/04/04 | 19:00:00 | extend-hours | -14.95 | -10.91639284 | TE Connectivity plc | |
| NI | 36.2 | 40.64 | 250 | 2025/04/04 | 19:45:00 | extend-hours | -4.44 | -10.92519685 | NiSource Inc. | |
| USAC | 23.6 | 26.5 | 26,983 | 2025/04/04 | 19:00:00 | extend-hours | -2.9 | -10.94339623 | USA COMPRESSION PARTNERS LP | |
| CMCM | 3.74 | 4.2 | 26 | 2025/04/04 | 19:41:26 | extend-hours | -0.46 | -10.95238095 | Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares | |
| CMA | 50.17 | 56.37 | 4 | 2025/04/04 | 19:52:30 | extend-hours | -6.20 | -10.99875820 | Comerica Incorporated | |
| AKR | 18.33 | 20.6 | 257,739 | 2025/04/04 | 19:00:00 | extend-hours | -2.27 | -11.01941748 | Acadia Realty Trust | |
| CATO | 2.82 | 3.17 | 1,650 | 2025/04/04 | 19:00:00 | extend-hours | -0.35 | -11.04100946 | CATO CORP | |
| KVYO | 25.77 | 28.97 | 200,976 | 2025/04/04 | 19:00:00 | extend-hours | -3.20 | -11.04590956 | Klaviyo Inc. | |
| AGCO | 79 | 88.81 | 75 | 2025/04/04 | 19:24:20 | extend-hours | -9.81 | -11.04605337 | AGCO Corporation | |
| FGB | 3.86 | 4.34 | 331 | 2025/04/04 | 19:00:00 | extend-hours | -0.48 | -11.05990783 | First Trust Specialty Finance and Financial Opportunities Fund | |
| KN | 12.76 | 14.35 | 156,641 | 2025/04/04 | 19:00:00 | extend-hours | -1.59 | -11.08013937 | KNOWLES CORPORATION | |
| PD | 15.55 | 17.49 | 10 | 2025/04/04 | 19:57:28 | extend-hours | -1.94 | -11.09205260 | PagerDuty Inc. | |
| TSQ | 7.05 | 7.93 | 1 | 2025/04/04 | 19:18:08 | extend-hours | -0.88 | -11.09709962 | TOWNSQUARE MEDIA INC. | |
| MTD | 1022.66 | 1150.35 | 47,967 | 2025/04/04 | 19:00:00 | extend-hours | -127.69 | -11.10009997 | Mettler-Toledo International | |
| CCL | 16.36 | 18.41 | 66 | 2025/04/04 | 19:59:21 | extend-hours | -2.05 | -11.13525258 | Carnival Corporation | |
| IVZ | 13.07 | 14.71 | 100 | 2025/04/04 | 19:27:33 | extend-hours | -1.64 | -11.14887831 | Invesco LTD | |
| SPB | 62.52 | 70.37 | 74,069 | 2025/04/04 | 19:00:00 | extend-hours | -7.85 | -11.15532187 | Spectrum Brands Holdings Inc. | |
| CLCO | 4.6 | 5.18 | 65 | 2025/04/04 | 19:09:25 | extend-hours | -0.58 | -11.19691120 | Cool Company Ltd. | |
| CLS | 65.77 | 74.07 | 50 | 2025/04/04 | 19:59:29 | extend-hours | -8.30 | -11.20561631 | Celestica Inc. | |
| BNED | 8.86 | 9.98 | 10 | 2025/04/04 | 19:53:56 | extend-hours | -1.12 | -11.22244489 | Barnes & Noble Education Inc | |
| KYN | 11.22 | 12.64 | 393 | 2025/04/04 | 19:43:21 | extend-hours | -1.42 | -11.23417722 | Kayne Anderson Energy Infrastructure Fund Inc. | |
| MMM | 126.79 | 142.84 | 24 | 2025/04/04 | 19:59:59 | extend-hours | -16.05 | -11.23634836 | 3M Company | |
| SOL | 1.42 | 1.6 | 190 | 2025/04/04 | 19:56:02 | extend-hours | -0.18 | -11.2500 | Emeren Group Ltd American Depositary Shares each representing 10 shares | |
| EFX | 215 | 242.26 | 20 | 2025/04/04 | 19:32:21 | extend-hours | -27.26 | -11.25237348 | Equifax Incorporated | |
| CTVA | 55.42 | 62.45 | 1 | 2025/04/04 | 19:59:58 | extend-hours | -7.03 | -11.25700560 | Corteva Inc. Common Stock | |
| ABBV | 186.6 | 210.3 | 7 | 2025/04/04 | 19:59:36 | extend-hours | -23.7 | -11.26961484 | ABBVIE INC. | |
| HGV | 32.03 | 36.1 | 1 | 2025/04/04 | 19:06:09 | extend-hours | -4.07 | -11.27423823 | Hilton Grand Vacations Inc. Common Stock | |
| TNL | 40.2 | 45.32 | 2 | 2025/04/04 | 19:53:25 | extend-hours | -5.12 | -11.29744042 | Travel + Leisure Co. | |
| REZI | 15.62 | 17.61 | 250,351 | 2025/04/04 | 19:00:00 | extend-hours | -1.99 | -11.30039750 | Resideo Technologies Inc. Common Stock | |
| BC | 46.68 | 52.63 | 169,274 | 2025/04/04 | 19:00:00 | extend-hours | -5.95 | -11.30533916 | Brunswick Corporation | |
| ESS | 270.8 | 305.37 | 5 | 2025/04/04 | 19:56:32 | extend-hours | -34.57 | -11.32069293 | Essex Property Trust Inc | |
| AMTB | 17.59 | 19.84 | 38,576 | 2025/04/04 | 19:00:00 | extend-hours | -2.25 | -11.34072581 | Amerant Bancorp Inc. | |
| ITT | 112.85 | 127.29 | 4 | 2025/04/04 | 19:35:29 | extend-hours | -14.44 | -11.34417472 | ITT Inc. | |
| SU | 33.4935 | 37.78 | 1 | 2025/04/04 | 19:51:16 | extend-hours | -4.2865 | -11.34595024 | Suncor Energy Inc. | |
| FINV | 8.51 | 9.6 | 52 | 2025/04/04 | 19:50:14 | extend-hours | -1.09 | -11.35416667 | FinVolution Group American depositary shares each representing five Class A ordinary shares | |
| ENS | 78.9 | 89.03 | 88 | 2025/04/04 | 19:30:19 | extend-hours | -10.13 | -11.37818713 | EnerSys Inc. | |
| KSS | 6.95 | 7.845 | 500 | 2025/04/04 | 19:58:15 | extend-hours | -0.895 | -11.40854047 | Kohls Corporation | |
| BTO | 29.57 | 33.38 | 491 | 2025/04/04 | 19:00:00 | extend-hours | -3.81 | -11.41402037 | John Hancock Financial Opportunities Fund | |
| ET | 16.1198 | 18.2 | 3 | 2025/04/04 | 19:59:50 | extend-hours | -2.0802 | -11.42967033 | Energy Transfer LP Common Units representing limited partner interests | |
| HLX | 7.04 | 7.95 | 20 | 2025/04/04 | 19:54:03 | extend-hours | -0.91 | -11.44654088 | Helix Energy Solutions Group Inc. | |
| MCO | 403 | 455.1 | 31 | 2025/04/04 | 19:30:58 | extend-hours | -52.1 | -11.44803340 | Moody's Corporation | |
| NVT | 45.15 | 50.99 | 5 | 2025/04/04 | 19:58:20 | extend-hours | -5.84 | -11.45322612 | nVent Electric plc Ordinary Shares | |
| IR | 69 | 77.94 | 1 | 2025/04/04 | 19:23:36 | extend-hours | -8.94 | -11.47036182 | Ingersoll Rand Inc. Common Stock | |
| CSTM | 8.41 | 9.5 | 207,071 | 2025/04/04 | 19:00:00 | extend-hours | -1.09 | -11.47368421 | Constellium SE Class A Ordinary shares | |
| LLY | 717.5 | 810.51 | 1 | 2025/04/04 | 19:59:58 | extend-hours | -93.01 | -11.47549074 | Eli Lilly & Co. | |
| OUT | 13.95 | 15.76 | 395,492 | 2025/04/04 | 19:00:00 | extend-hours | -1.81 | -11.48477157 | OUTFRONT Media Inc. | |
| CUK | 14.7101 | 16.62 | 8 | 2025/04/04 | 19:57:14 | extend-hours | -1.9099 | -11.49157641 | Carnival PLC | |
| BAC | 34.19 | 38.63 | 498 | 2025/04/04 | 19:59:49 | extend-hours | -4.44 | -11.49365778 | Bank of America Corporation | |
| KMPR | 57.74 | 65.24 | 82,909 | 2025/04/04 | 19:00:00 | extend-hours | -7.50 | -11.49601471 | Kemper Corporation | |
| ONTO | 104.43 | 118 | 8 | 2025/04/04 | 19:14:00 | extend-hours | -13.57 | -11.500 | Onto Innovation Inc. | |
| LXU | 5.46 | 6.17 | 119,188 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -11.50729335 | LSB INDUSTRIES INC | |
| MYE | 10.38 | 11.73 | 90,253 | 2025/04/04 | 19:00:00 | extend-hours | -1.35 | -11.50895141 | Myers Industries Inc. | |
| SHAK | 78.02 | 88.18 | 5 | 2025/04/04 | 19:58:28 | extend-hours | -10.16 | -11.52188705 | Shake Shack Inc. | |
| PDM | 6.52 | 7.37 | 4 | 2025/04/04 | 19:01:40 | extend-hours | -0.85 | -11.53324288 | Piedmont Office Realty Trust Inc. | |
| JBL | 115 | 130.02 | 2 | 2025/04/04 | 19:51:41 | extend-hours | -15.02 | -11.55206891 | Jabil Inc. | |
| PINS | 25.75 | 29.12 | 51 | 2025/04/04 | 19:59:59 | extend-hours | -3.37 | -11.57280220 | Pinterest Inc. Class A Common Stock | |
| IONQ | 20.4481 | 23.125 | 7 | 2025/04/04 | 19:59:49 | extend-hours | -2.6769 | -11.57578378 | IonQ Inc. | |
| PEO | 19.59 | 22.16 | 1,793 | 2025/04/04 | 19:00:00 | extend-hours | -2.57 | -11.59747292 | Adams Natural Resources Fund Inc. | |
| GE | 167.81 | 189.84 | 1 | 2025/04/04 | 19:58:50 | extend-hours | -22.03 | -11.60450906 | GE Aerospace | |
| BP | 28.4488 | 32.19 | 4 | 2025/04/04 | 19:59:14 | extend-hours | -3.7412 | -11.62224293 | BP p.l.c. | |
| ROG | 58.26 | 65.925 | 400 | 2025/04/04 | 19:31:25 | extend-hours | -7.665 | -11.62684869 | Rogers Corporation | |
| DB | 20.49 | 23.19 | 22 | 2025/04/04 | 19:58:45 | extend-hours | -2.70 | -11.64294955 | Deutsche Bank Aktiengesellschaft | |
| SOLV | 66.01 | 74.73 | 1 | 2025/04/04 | 19:34:09 | extend-hours | -8.72 | -11.66867389 | Solventum Corporation | |
| MYTE | 6.51 | 7.37 | 2,567 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -11.66892809 | MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share | |
| ECO | 18.54 | 20.99 | 6,344 | 2025/04/04 | 19:00:00 | extend-hours | -2.45 | -11.67222487 | Okeanis Eco Tankers Corp. | |
| PVL | 1.36 | 1.54 | 1 | 2025/04/04 | 19:48:11 | extend-hours | -0.18 | -11.68831169 | Permianville Royalty Trust | |
| CRS | 153 | 173.26 | 2 | 2025/04/04 | 19:25:05 | extend-hours | -20.26 | -11.69340875 | Carpenter Technology Corp | |
| DOV | 150.03 | 169.9 | 26 | 2025/04/04 | 19:54:14 | extend-hours | -19.87 | -11.69511477 | Dover Corporation | |
| DDL | 2.34 | 2.65 | 19,836 | 2025/04/04 | 19:00:00 | extend-hours | -0.31 | -11.69811321 | Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) | |
| SMWB | 6.94 | 7.86 | 51,542 | 2025/04/04 | 19:00:00 | extend-hours | -0.92 | -11.70483461 | Similarweb Ltd. | |
| EMR | 93.58 | 105.99 | 2 | 2025/04/04 | 19:28:59 | extend-hours | -12.41 | -11.70865176 | Emerson Electric Co. | |
| JEF | 45.5 | 51.535 | 3 | 2025/04/04 | 19:50:14 | extend-hours | -6.035 | -11.71048802 | Jefferies Financial Group Inc. | |
| KRP | 12.36 | 14 | 51,385 | 2025/04/04 | 19:00:00 | extend-hours | -1.64 | -11.71428571 | Kimbell Royalty Partners LP Common Units representing Limited Partner Interests | |
| ALBpA | 30.67 | 34.74 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -4.07 | -11.71560161 | Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock | |
| LEVI | 13.92 | 15.77 | 500 | 2025/04/04 | 19:51:56 | extend-hours | -1.85 | -11.73113507 | Levi Strauss & Co. Class A Common Stock | |
| BROS | 51.25 | 58.07 | 6 | 2025/04/04 | 19:59:30 | extend-hours | -6.82 | -11.74444636 | Dutch Bros Inc. | |
| BWpA | 6.169 | 6.99 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.821 | -11.74535050 | Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock | |
| HY | 35.29 | 39.99 | 6 | 2025/04/04 | 19:13:41 | extend-hours | -4.70 | -11.75293823 | HYSTER-YALE MATERIALS HANDLING INC | |
| ASH | 49.18 | 55.73 | 106,507 | 2025/04/04 | 19:00:00 | extend-hours | -6.55 | -11.75309528 | Ashland Inc. | |
| DIS | 83.4 | 94.51 | 7 | 2025/04/04 | 19:59:56 | extend-hours | -11.11 | -11.75536980 | The Walt Disney Company | |
| FIGS | 3.9 | 4.42 | 100 | 2025/04/04 | 19:55:16 | extend-hours | -0.52 | -11.76470588 | FIGS Inc. | |
| SNV | 38.29 | 43.4 | 295,406 | 2025/04/04 | 19:00:00 | extend-hours | -5.11 | -11.77419355 | Synovus Financial Corp. | |
| MAGN | 15.72 | 17.82 | 10 | 2025/04/04 | 19:55:48 | extend-hours | -2.10 | -11.78451178 | Magnera Corporation | |
| MFC | 27.77 | 31.48 | 51 | 2025/04/04 | 19:49:02 | extend-hours | -3.71 | -11.78526048 | Manulife Financial Corp. | |
| BWA | 25.0175 | 28.36 | 40 | 2025/04/04 | 19:57:41 | extend-hours | -3.3425 | -11.78596615 | BorgWarner Inc. | |
| RLJ | 6.81 | 7.72 | 358,528 | 2025/04/04 | 19:00:00 | extend-hours | -0.91 | -11.78756477 | RLJ Lodging Trust | |
| PEB | 8.68 | 9.84 | 25 | 2025/04/04 | 19:24:49 | extend-hours | -1.16 | -11.78861789 | Pebblebrook Hotel Trust | |
| STNG | 31.86 | 36.12 | 176,190 | 2025/04/04 | 19:00:00 | extend-hours | -4.26 | -11.79401993 | Scorpio Tankers Inc. | |
| FRO | 12.8 | 14.515 | 25 | 2025/04/04 | 19:51:52 | extend-hours | -1.715 | -11.81536342 | Frontline Plc | |
| GXO | 34.25 | 38.86 | 3 | 2025/04/04 | 19:29:24 | extend-hours | -4.61 | -11.86309830 | GXO Logistics Inc. | |
| JPI | 17.23 | 19.56 | 3 | 2025/04/04 | 19:32:53 | extend-hours | -2.33 | -11.91206544 | NUVEEN PREFERRED AND INCOME TERM FUND | |
| HGLB | 7.32 | 8.31 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.99 | -11.91335740 | Highland Global Allocation Fund | |
| CLVT | 3.4 | 3.86 | 635,525 | 2025/04/04 | 19:00:00 | extend-hours | -0.46 | -11.91709845 | Clarivate Plc | |
| AL | 42.05 | 47.74 | 183,894 | 2025/04/04 | 19:00:00 | extend-hours | -5.69 | -11.91872643 | Air Lease Corporation | |
| FLR | 31 | 35.2 | 1 | 2025/04/04 | 19:52:35 | extend-hours | -4.2 | -11.93181818 | Fluor Corporation | |
| UAA | 5.24 | 5.95 | 100 | 2025/04/04 | 19:59:24 | extend-hours | -0.71 | -11.93277311 | Under Armour Inc. | |
| MRC | 9.8 | 11.13 | 121,147 | 2025/04/04 | 19:00:00 | extend-hours | -1.33 | -11.94968553 | MRC GLOBAL INC. | |
| SRV | 38.5 | 43.73 | 2 | 2025/04/04 | 19:22:21 | extend-hours | -5.23 | -11.95975303 | NXG Cushing Midstream Energy Fund | |
| CAPL | 22 | 24.99 | 31 | 2025/04/04 | 19:54:44 | extend-hours | -2.99 | -11.96478591 | CrossAmerica Partners LP Common units representing limited partner interests | |
| PDX | 21.52 | 24.45 | 749 | 2025/04/04 | 19:00:00 | extend-hours | -2.93 | -11.98364008 | PIMCO Dynamic Income Strategy Fund | |
| CEE | 12.25 | 13.92 | 206 | 2025/04/04 | 19:00:00 | extend-hours | -1.67 | -11.99712644 | The Central and Eastern Europe Fund Inc. | |
| DINO | 27.93 | 31.75 | 5 | 2025/04/04 | 19:49:15 | extend-hours | -3.82 | -12.03149606 | HF Sinclair Corporation | |
| DRLL | 25.1 | 28.54 | 236 | 2025/04/04 | 19:00:00 | extend-hours | -3.44 | -12.05325858 | Strive U.S. Energy ETF | |
| ASPN | 5.3 | 6.03 | 192 | 2025/04/04 | 19:55:06 | extend-hours | -0.73 | -12.10613599 | Aspen Aerogels Inc. | |
| KNOP | 6.37 | 7.25 | 4 | 2025/04/04 | 19:05:45 | extend-hours | -0.88 | -12.13793103 | KNOT OFFSHORE PARTNERS LP | |
| ECC | 7.08 | 8.06 | 18 | 2025/04/04 | 19:59:00 | extend-hours | -0.98 | -12.15880893 | EAGLE POINT CREDIT COMPANY INC. | |
| TYG | 37.81 | 43.05 | 706 | 2025/04/04 | 19:00:00 | extend-hours | -5.24 | -12.17189315 | Tortoise Energy Infrastructure Corp. | |
| CRK | 17.07 | 19.45 | 49 | 2025/04/04 | 19:22:55 | extend-hours | -2.38 | -12.23650386 | Comstock Resources Inc. | |
| DAN | 11.26 | 12.83 | 346,125 | 2025/04/04 | 19:00:00 | extend-hours | -1.57 | -12.23694466 | Dana Incorporated | |
| SUPV | 10.97 | 12.5 | 56,624 | 2025/04/04 | 19:00:00 | extend-hours | -1.53 | -12.2400 | Grupo Supervielle S.A. | |
| NRGV | 0.702 | 0.8 | 638 | 2025/04/04 | 19:49:38 | extend-hours | -0.098 | -12.2500 | Energy Vault Holdings Inc. | |
| SF | 78.27 | 89.2 | 21 | 2025/04/04 | 19:41:29 | extend-hours | -10.93 | -12.25336323 | Stifel Financial Corp. | |
| HLIO | 26.43 | 30.13 | 63,015 | 2025/04/04 | 19:00:00 | extend-hours | -3.70 | -12.28011948 | Helios Technologies Inc. | |
| CLF | 7 | 7.98 | 500 | 2025/04/04 | 19:59:40 | extend-hours | -0.98 | -12.28070175 | Cleveland-Cliffs Inc. | |
| SCCO | 78.6 | 89.62 | 100 | 2025/04/04 | 19:47:58 | extend-hours | -11.02 | -12.29636242 | Southern Copper Corporation | |
| PL.WS | 0.57 | 0.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.08 | -12.30769231 | Planet Labs PBC Redeemable warrants each whole warrant exercisable for one share of Class A common stock each at an exercise price of $11.50 per share | |
| RRX | 98.85 | 112.74 | 158,432 | 2025/04/04 | 19:00:00 | extend-hours | -13.89 | -12.32038318 | Regal Rexnord Corporation | |
| NPKI | 5.05 | 5.76 | 137,959 | 2025/04/04 | 19:00:00 | extend-hours | -0.71 | -12.32638889 | NPK International Inc. | |
| TECK | 31 | 35.36 | 1 | 2025/04/04 | 19:49:38 | extend-hours | -4.36 | -12.33031674 | Teck Resources Limited | |
| LNG | 197.25 | 225 | 10 | 2025/04/04 | 19:59:42 | extend-hours | -27.75 | -12.33333333 | Cheniere Energy Inc | |
| C | 58 | 66.17 | 1,000 | 2025/04/04 | 19:59:39 | extend-hours | -8.17 | -12.34698504 | Citigroup Inc. | |
| WTTR | 8.73 | 9.96 | 206,958 | 2025/04/04 | 19:00:00 | extend-hours | -1.23 | -12.34939759 | Select Water Solutions Inc. | |
| CCO | 0.929012 | 1.06 | 1,075 | 2025/04/04 | 19:59:33 | extend-hours | -0.130988 | -12.35735849 | Clear Channel Outdoor Holdings Inc. Common Stock | |
| GPRK | 6.63 | 7.565 | 100 | 2025/04/04 | 19:23:55 | extend-hours | -0.935 | -12.35955056 | GEOPARK LIMITED | |
| ONIT | 27.54 | 31.43 | 8,627 | 2025/04/04 | 19:00:00 | extend-hours | -3.89 | -12.37671015 | Onity Group Inc. | |
| ESTC | 76.02 | 86.81 | 1 | 2025/04/04 | 19:50:09 | extend-hours | -10.79 | -12.42944361 | Elastic N.V. | |
| ZIP | 5.21 | 5.95 | 160,954 | 2025/04/04 | 19:00:00 | extend-hours | -0.74 | -12.43697479 | ZipRecruiter Inc. | |
| JKS | 15.73 | 17.97 | 15 | 2025/04/04 | 19:42:53 | extend-hours | -2.24 | -12.46521981 | JINKOSOLAR HOLDINGS CO | |
| TRU | 71.04 | 81.16 | 3 | 2025/04/04 | 19:50:02 | extend-hours | -10.12 | -12.46919665 | TransUnion | |
| JXN | 70.35 | 80.38 | 153,805 | 2025/04/04 | 19:00:00 | extend-hours | -10.03 | -12.47822842 | Jackson Financial Inc. | |
| OMF | 41.01 | 46.86 | 10 | 2025/04/04 | 19:28:49 | extend-hours | -5.85 | -12.48399488 | OneMain Holdings Inc. | |
| JOBY.WS | 1.05 | 1.2 | 120 | 2025/04/04 | 19:00:00 | extend-hours | -0.15 | -12.500 | Joby Aviation Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 | |
| STM | 18.48 | 21.12 | 492 | 2025/04/04 | 19:55:57 | extend-hours | -2.64 | -12.500 | STMicroelectronics N.V. | |
| SKLZ | 3.77 | 4.31 | 7 | 2025/04/04 | 19:53:14 | extend-hours | -0.54 | -12.52900232 | Skillz Inc. | |
| OXY | 40.67 | 46.5 | 5 | 2025/04/04 | 19:59:42 | extend-hours | -5.83 | -12.53763441 | Occidental Petroleum Corporation | |
| ANET | 64.03 | 73.22 | 10 | 2025/04/04 | 19:59:58 | extend-hours | -9.19 | -12.55121551 | Arista Networks | |
| COLD | 18.6 | 21.27 | 1 | 2025/04/04 | 19:49:56 | extend-hours | -2.67 | -12.55289140 | Americold Realty Trust Inc. | |
| MPC | 122.4 | 140 | 50 | 2025/04/04 | 19:58:35 | extend-hours | -17.6 | -12.57142857 | MARATHON PETROLEUM CORPORATION | |
| YRD | 6.12 | 7 | 198 | 2025/04/04 | 19:47:55 | extend-hours | -0.88 | -12.57142857 | Yiren Digital Ltd. | |
| HES | 133.56 | 152.78 | 345,568 | 2025/04/04 | 19:00:00 | extend-hours | -19.22 | -12.58018065 | Hess Corporation | |
| HBI | 4.65 | 5.32 | 3 | 2025/04/04 | 19:54:51 | extend-hours | -0.67 | -12.59398496 | Hanesbrands Inc. | |
| ELAN | 9.15 | 10.47 | 728,521 | 2025/04/04 | 19:00:00 | extend-hours | -1.32 | -12.60744986 | Elanco Animal Health Incorporated Common Stock | |
| KGS | 31.28 | 35.8 | 134,231 | 2025/04/04 | 19:00:00 | extend-hours | -4.52 | -12.62569832 | Kodiak Gas Services Inc. | |
| AUB | 25.5 | 29.185 | 424,086 | 2025/04/04 | 19:00:00 | extend-hours | -3.685 | -12.62634915 | Atlantic Union Bankshares Corporation | |
| QD | 2.28 | 2.61 | 5,562 | 2025/04/04 | 19:00:00 | extend-hours | -0.33 | -12.64367816 | Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share | |
| SARO | 23.13 | 26.48 | 1,070,790 | 2025/04/04 | 19:00:00 | extend-hours | -3.35 | -12.65105740 | StandardAero Inc. | |
| HPQ | 22.6 | 25.88 | 1 | 2025/04/04 | 19:59:30 | extend-hours | -3.28 | -12.67387944 | HP Inc. | |
| U | 16.81 | 19.26 | 175 | 2025/04/04 | 19:59:48 | extend-hours | -2.45 | -12.72066459 | Unity Software Inc. | |
| ENZ | 0.288 | 0.33 | 1 | 2025/04/04 | 19:52:08 | extend-hours | -0.042 | -12.72727273 | Enzo Biochem Inc. | |
| TAC | 8.16 | 9.35 | 100,495 | 2025/04/04 | 19:00:00 | extend-hours | -1.19 | -12.72727273 | TransAlta Corporation | |
| SHOP | 76.2 | 87.325 | 100 | 2025/04/04 | 19:59:48 | extend-hours | -11.125 | -12.73976524 | Shopify Inc. Class A subordinate voting shares | |
| SLB | 34.8 | 39.91 | 5 | 2025/04/04 | 19:59:24 | extend-hours | -5.11 | -12.80380857 | Schlumberger Limited | |
| QBTS.WS | 2.79 | 3.2 | 500 | 2025/04/04 | 19:54:22 | extend-hours | -0.41 | -12.812500 | D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50 | |
| DOCN | 29 | 33.28 | 3 | 2025/04/04 | 19:57:14 | extend-hours | -4.28 | -12.86057692 | DigitalOcean Holdings Inc. | |
| XHR | 9.81 | 11.26 | 231,855 | 2025/04/04 | 19:00:00 | extend-hours | -1.45 | -12.87744227 | Xenia Hotels & Resorts Inc. | |
| BApA | 49.22 | 56.5 | 7,500 | 2025/04/04 | 19:00:00 | extend-hours | -7.28 | -12.88495575 | The Boeing Company Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00 | |
| RRC | 33.45 | 38.4 | 497,491 | 2025/04/04 | 19:00:00 | extend-hours | -4.95 | -12.89062500 | Range Resources Corp | |
| WBS | 41.76 | 47.96 | 225,210 | 2025/04/04 | 19:00:00 | extend-hours | -6.20 | -12.92743953 | Webster Financial Corporation Waterbury | |
| BBUC | 23.03 | 26.45 | 18,159 | 2025/04/04 | 19:00:00 | extend-hours | -3.42 | -12.93005671 | Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares | |
| HWM | 111.25 | 127.8 | 35 | 2025/04/04 | 19:53:13 | extend-hours | -16.55 | -12.94992175 | Howmet Aerospace Inc. | |
| VATE | 5.78 | 6.64 | 394 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -12.95180723 | INNOVATE Corp. | |
| ELF | 54.68 | 62.84 | 20 | 2025/04/04 | 19:59:56 | extend-hours | -8.16 | -12.98535964 | e.l.f. Beauty Inc. | |
| ANVS | 1.34 | 1.54 | 4 | 2025/04/04 | 19:53:44 | extend-hours | -0.20 | -12.98701299 | Annovis Bio Inc. | |
| COP | 87.3 | 100.33 | 1 | 2025/04/04 | 19:59:26 | extend-hours | -13.03 | -12.98714243 | ConocoPhillips | |
| AA | 25.1 | 28.85 | 39 | 2025/04/04 | 19:56:32 | extend-hours | -3.75 | -12.99826690 | Alcoa Corporation | |
| TGLS | 62 | 71.29 | 10 | 2025/04/04 | 19:54:57 | extend-hours | -9.29 | -13.03128068 | Tecnoglass Inc. | |
| TWLO | 82.85 | 95.28 | 25 | 2025/04/04 | 19:59:56 | extend-hours | -12.43 | -13.04575987 | Twilio Inc. | |
| GLW | 38.65 | 44.45 | 1 | 2025/04/04 | 19:59:59 | extend-hours | -5.80 | -13.04836895 | Corning Incorporated | |
| TDW | 34.78 | 40 | 123,653 | 2025/04/04 | 19:00:00 | extend-hours | -5.22 | -13.0500 | Tidewater Inc. | |
| NVGS | 11.12 | 12.79 | 300 | 2025/04/04 | 19:30:47 | extend-hours | -1.67 | -13.05707584 | NAVIGATOR HOLDINGS LTD. | |
| CWAN | 23.42 | 26.94 | 2 | 2025/04/04 | 19:58:57 | extend-hours | -3.52 | -13.06607275 | Clearwater Analytics Holdings Inc. | |
| RBRK | 51.5 | 59.26 | 5 | 2025/04/04 | 19:59:40 | extend-hours | -7.76 | -13.09483631 | Rubrik Inc. | |
| CVE | 11.5 | 13.24 | 1 | 2025/04/04 | 19:56:02 | extend-hours | -1.74 | -13.14199396 | Cenovus Energy Inc. | |
| KEYS | 127.02 | 146.31 | 1 | 2025/04/04 | 19:32:23 | extend-hours | -19.29 | -13.18433463 | Keysight Technologies Inc. | |
| EMO | 42.63 | 49.11 | 1 | 2025/04/04 | 19:51:02 | extend-hours | -6.48 | -13.19486866 | ClearBridge Energy Midstream Opportunity Fund Inc. | |
| XYF | 12.75 | 14.69 | 79 | 2025/04/04 | 19:44:51 | extend-hours | -1.94 | -13.20626276 | X Financial American Depositary Shares each representing six Class A Ordinary Shares | |
| GEV | 266.39 | 306.955 | 3 | 2025/04/04 | 19:59:22 | extend-hours | -40.565 | -13.21529214 | GE Vernova Inc. | |
| TXT | 61 | 70.29 | 1 | 2025/04/04 | 19:49:31 | extend-hours | -9.29 | -13.21667378 | Textron Inc. | |
| MET | 68.01 | 78.38 | 3 | 2025/04/04 | 19:50:04 | extend-hours | -10.37 | -13.23041592 | MetLife Inc. | |
| NUE | 102.7 | 118.37 | 50 | 2025/04/04 | 19:59:05 | extend-hours | -15.67 | -13.23815156 | Nucor Corporation | |
| CFG | 34.27 | 39.5 | 12 | 2025/04/04 | 19:47:55 | extend-hours | -5.23 | -13.24050633 | Citizens Financial Group Inc. | |
| LYB | 58.99 | 68.01 | 50 | 2025/04/04 | 19:59:28 | extend-hours | -9.02 | -13.26275548 | LyondellBasell Industries N.V. Class A | |
| BAX | 28.88 | 33.3 | 10 | 2025/04/04 | 19:58:13 | extend-hours | -4.42 | -13.27327327 | Baxter International Inc. | |
| CHGG | 0.529 | 0.61 | 4,000 | 2025/04/04 | 19:57:59 | extend-hours | -0.081 | -13.27868852 | CHEGG INC. | |
| TGS | 22.4 | 25.83 | 1 | 2025/04/04 | 19:48:47 | extend-hours | -3.43 | -13.27913279 | Transportadora de Gas del Sur S.A. ADS | |
| VTOL | 26.89 | 31.03 | 44,949 | 2025/04/04 | 19:00:00 | extend-hours | -4.14 | -13.34192717 | Bristow Group Inc. | |
| FSCO | 6.02 | 6.95 | 1 | 2025/04/04 | 19:46:30 | extend-hours | -0.93 | -13.38129496 | FS Credit Opportunities Corp. | |
| YMM | 10.98 | 12.68 | 2 | 2025/04/04 | 19:41:34 | extend-hours | -1.70 | -13.40694006 | Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) | |
| EXK | 3.0301 | 3.5 | 1,500 | 2025/04/04 | 19:56:46 | extend-hours | -0.4699 | -13.42571429 | Endeavour Silver Corp. | |
| JHG | 30.2 | 34.89 | 2 | 2025/04/04 | 19:44:36 | extend-hours | -4.69 | -13.44224706 | Janus Henderson Group plc Ordinary Shares | |
| BYON | 3.99 | 4.61 | 15 | 2025/04/04 | 19:59:03 | extend-hours | -0.62 | -13.44902386 | Beyond Inc. | |
| MAC | 14.52 | 16.78 | 630,931 | 2025/04/04 | 19:00:00 | extend-hours | -2.26 | -13.46841478 | The Macerich Company | |
| SEE | 24.3065 | 28.1 | 1 | 2025/04/04 | 19:54:40 | extend-hours | -3.7935 | -13.500 | Sealed Air Corp. | |
| SKIL | 16.26 | 18.8 | 3,376 | 2025/04/04 | 19:00:00 | extend-hours | -2.54 | -13.51063830 | Skillsoft Corp. | |
| BTU | 10.8 | 12.49 | 100 | 2025/04/04 | 19:58:14 | extend-hours | -1.69 | -13.53082466 | Peabody Energy Corporation | |
| CXM | 7.0024 | 8.1 | 1,000 | 2025/04/04 | 19:55:09 | extend-hours | -1.0976 | -13.55061728 | Sprinklr Inc. | |
| DQ | 15.34 | 17.76 | 200 | 2025/04/04 | 19:30:21 | extend-hours | -2.42 | -13.62612613 | Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) | |
| GTLSpB | 46.3764 | 53.71 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -7.3336 | -13.65406814 | Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock | |
| NRG | 83.7 | 97 | 29 | 2025/04/04 | 19:58:54 | extend-hours | -13.3 | -13.71134021 | NRG Energy Inc. | |
| ZIM | 12.55 | 14.55 | 1 | 2025/04/04 | 19:59:51 | extend-hours | -2.00 | -13.74570447 | ZIM Integrated Shipping Services Ltd. | |
| LB | 59.64 | 69.15 | 24,164 | 2025/04/04 | 19:00:00 | extend-hours | -9.51 | -13.75271150 | LandBridge Company LLC | |
| FHN | 16.15 | 18.73 | 2 | 2025/04/04 | 19:30:12 | extend-hours | -2.58 | -13.77469301 | First Horizon Corporation | |
| SPR | 28.84 | 33.47 | 5 | 2025/04/04 | 19:52:24 | extend-hours | -4.63 | -13.83328354 | Spirit Aerosystems Holdings Inc. | |
| HI | 19.99 | 23.21 | 154,798 | 2025/04/04 | 19:00:00 | extend-hours | -3.22 | -13.87333046 | Hillenbrand Inc. | |
| HBM | 6.2 | 7.2 | 20 | 2025/04/04 | 19:42:30 | extend-hours | -1.0 | -13.88888889 | Hudbay Minerals Inc. | |
| RNGR | 11.79 | 13.7 | 20,443 | 2025/04/04 | 19:00:00 | extend-hours | -1.91 | -13.94160584 | Ranger Energy Services Inc. | |
| WWW | 11.78 | 13.69 | 355,817 | 2025/04/04 | 19:00:00 | extend-hours | -1.91 | -13.95178963 | Wolverine World Wide Inc. | |
| ATI | 43.45 | 50.51 | 100 | 2025/04/04 | 19:19:01 | extend-hours | -7.06 | -13.97743021 | ATI Inc. | |
| CQP | 57.48 | 66.82 | 16,557 | 2025/04/04 | 19:00:00 | extend-hours | -9.34 | -13.97785094 | Cheniere Energy Partners LP | |
| DSX | 1.35 | 1.57 | 8,859 | 2025/04/04 | 19:00:00 | extend-hours | -0.22 | -14.01273885 | Diana Shipping Inc. | |
| AROC | 21.79 | 25.35 | 408,410 | 2025/04/04 | 19:00:00 | extend-hours | -3.56 | -14.04339250 | Archrock Inc | |
| PDS | 39.54 | 46 | 5,076 | 2025/04/04 | 19:00:00 | extend-hours | -6.46 | -14.04347826 | Precision Drilling Corporation | |
| JBTM | 103.74 | 120.7 | 4 | 2025/04/04 | 19:19:34 | extend-hours | -16.96 | -14.05136703 | JBT Marel Corporation | |
| BWLP | 8.8565 | 10.31 | 50 | 2025/04/04 | 19:59:12 | extend-hours | -1.4535 | -14.09796314 | BW LPG Limited | |
| CLB | 12.02 | 14 | 91,538 | 2025/04/04 | 19:00:00 | extend-hours | -1.98 | -14.14285714 | Core Laboratories Inc. | |
| ALIT | 4.78 | 5.57 | 1,045,757 | 2025/04/04 | 19:00:00 | extend-hours | -0.79 | -14.18312388 | Alight Inc. | |
| CC | 10.63 | 12.39 | 100 | 2025/04/04 | 19:42:31 | extend-hours | -1.76 | -14.20500404 | The Chemours Company | |
| WAL | 63 | 73.48 | 1 | 2025/04/04 | 19:31:46 | extend-hours | -10.48 | -14.26238432 | Western Alliance Bancorporation | |
| CRBG | 25.71 | 29.99 | 475,439 | 2025/04/04 | 19:00:00 | extend-hours | -4.28 | -14.27142381 | Corebridge Financial Inc. | |
| CNNE | 15.57 | 18.17 | 1 | 2025/04/04 | 19:53:05 | extend-hours | -2.60 | -14.30930105 | Cannae Holdings Inc. Common Stock | |
| SYF | 43.5 | 50.78 | 55 | 2025/04/04 | 19:52:44 | extend-hours | -7.28 | -14.33635289 | SYNCHRONY FINANCIAL | |
| PSTG | 37.18 | 43.44 | 1 | 2025/04/04 | 19:56:44 | extend-hours | -6.26 | -14.41068140 | Pure Storage Inc. Class A | |
| APO | 109.99 | 128.53 | 6 | 2025/04/04 | 19:58:08 | extend-hours | -18.54 | -14.42464794 | Apollo Global Management Inc. | |
| BA | 136.89 | 160 | 3 | 2025/04/04 | 19:59:58 | extend-hours | -23.11 | -14.4437500 | Boeing Company | |
| SPMC | 17.11 | 20 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -2.89 | -14.4500 | Sound Point Meridian Capital Inc. | |
| BFH | 41.88 | 48.955 | 149,598 | 2025/04/04 | 19:00:00 | extend-hours | -7.075 | -14.45204780 | Bread Financial Holdings Inc. | |
| DBI | 3.01 | 3.52 | 14 | 2025/04/04 | 19:24:52 | extend-hours | -0.51 | -14.48863636 | Designer Brands Inc. | |
| WHD | 37.57 | 43.94 | 164,114 | 2025/04/04 | 19:00:00 | extend-hours | -6.37 | -14.49704142 | Cactus Inc. | |
| LUMN | 3.2399 | 3.79 | 6 | 2025/04/04 | 19:58:53 | extend-hours | -0.5501 | -14.51451187 | Lumen Technologies Inc. | |
| EQH | 44.1914 | 51.7 | 7 | 2025/04/04 | 19:41:13 | extend-hours | -7.5086 | -14.52340426 | Equitable Holdings Inc. | |
| SG | 20.7003 | 24.22 | 87 | 2025/04/04 | 19:59:44 | extend-hours | -3.5197 | -14.53220479 | Sweetgreen Inc. | |
| NGL | 3.88 | 4.54 | 75 | 2025/04/04 | 19:08:46 | extend-hours | -0.66 | -14.53744493 | NGL ENERGY PARTNERS LP | |
| ACHR.WS | 1.41 | 1.65 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -0.24 | -14.54545455 | Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50 | |
| RDDT | 85 | 99.5 | 80 | 2025/04/04 | 19:59:54 | extend-hours | -14.5 | -14.57286432 | Reddit Inc. | |
| MFG | 4.22 | 4.94 | 101 | 2025/04/04 | 19:47:12 | extend-hours | -0.72 | -14.57489879 | Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) | |
| SPHR | 26.88 | 31.47 | 3 | 2025/04/04 | 19:49:00 | extend-hours | -4.59 | -14.58531935 | Sphere Entertainment Co. | |
| TSE | 3.16 | 3.7 | 14 | 2025/04/04 | 19:49:40 | extend-hours | -0.54 | -14.59459459 | Trinseo PLC | |
| NCLH | 15.52 | 18.18 | 245 | 2025/04/04 | 19:59:02 | extend-hours | -2.66 | -14.63146315 | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | |
| XPRO | 7.92 | 9.28 | 244,530 | 2025/04/04 | 19:00:00 | extend-hours | -1.36 | -14.65517241 | Expro Group Holdings N.V. | |
| OKE | 81.7 | 95.82 | 3 | 2025/04/04 | 19:58:40 | extend-hours | -14.12 | -14.73596326 | Oneok Inc. | |
| ALLY | 30 | 35.2 | 150 | 2025/04/04 | 19:53:06 | extend-hours | -5.2 | -14.77272727 | Ally Financial Inc. | |
| PBF | 15.42 | 18.1 | 10 | 2025/04/04 | 19:38:29 | extend-hours | -2.68 | -14.80662983 | PBF ENERGY INC. | |
| SE | 106 | 124.43 | 32 | 2025/04/04 | 19:58:32 | extend-hours | -18.43 | -14.81154063 | Sea Limited American Depositary Shares each representing one Class A Ordinary Share | |
| JMIA | 1.78 | 2.09 | 100 | 2025/04/04 | 19:58:22 | extend-hours | -0.31 | -14.83253589 | Jumia Technologies AG | |
| GETY | 1.32 | 1.55 | 471 | 2025/04/04 | 19:54:41 | extend-hours | -0.23 | -14.83870968 | Getty Images Holdings Inc. | |
| NGVT | 31.43 | 36.92 | 75,146 | 2025/04/04 | 19:00:00 | extend-hours | -5.49 | -14.86998917 | Ingevity Corporation | |
| HPE | 12.88 | 15.13 | 1 | 2025/04/04 | 19:59:07 | extend-hours | -2.25 | -14.87111699 | Hewlett Packard Enterprise Company | |
| NET | 95.85 | 112.6 | 1 | 2025/04/04 | 19:59:54 | extend-hours | -16.75 | -14.87566607 | Cloudflare Inc. Class A common stock par value $0.001 per share | |
| LNC | 29.82 | 35.04 | 14 | 2025/04/04 | 19:06:45 | extend-hours | -5.22 | -14.89726027 | Lincoln National Corp. | |
| NVRI | 5.47 | 6.43 | 228,116 | 2025/04/04 | 19:00:00 | extend-hours | -0.96 | -14.93001555 | Enviri Corporation | |
| MX | 2.84 | 3.34 | 4,966 | 2025/04/04 | 19:00:00 | extend-hours | -0.50 | -14.97005988 | Magnachip Semiconductor Corp. | |
| STR | 16.24 | 19.1 | 97 | 2025/04/04 | 19:45:47 | extend-hours | -2.86 | -14.97382199 | Sitio Royalties Corp. | |
| AR | 33.5002 | 39.41 | 150 | 2025/04/04 | 19:59:49 | extend-hours | -5.9098 | -14.99568637 | ANTERO RESOURCES CORPORATION | |
| ERO | 9.91 | 11.66 | 2025/04/04 | 19:00:00 | extend-hours | -1.75 | -15.00857633 | Ero Copper Corp. | ||
| KWR | 101.96 | 120.04 | 2 | 2025/04/04 | 19:46:17 | extend-hours | -18.08 | -15.06164612 | Quaker Houghton | |
| FMC | 35.24 | 41.49 | 294 | 2025/04/04 | 19:54:13 | extend-hours | -6.25 | -15.06387081 | FMC Corporation | |
| CPAY | 288.57 | 339.88 | 112,944 | 2025/04/04 | 19:00:00 | extend-hours | -51.31 | -15.09650465 | Corpay Inc. | |
| BLCO | 11.8 | 13.9 | 6 | 2025/04/04 | 19:43:24 | extend-hours | -2.1 | -15.10791367 | Bausch + Lomb Corporation | |
| TUYA | 2.41 | 2.84 | 175 | 2025/04/04 | 19:41:16 | extend-hours | -0.43 | -15.14084507 | Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share | |
| VET | 6.5 | 7.66 | 20 | 2025/04/04 | 19:56:15 | extend-hours | -1.16 | -15.14360313 | VERMILION ENERGY INC. | |
| SBSW | 3.46 | 4.08 | 10 | 2025/04/04 | 19:55:55 | extend-hours | -0.62 | -15.19607843 | Sibanye-Stillwater American Depositary Shares each representing four ordinary shares | |
| BHVN | 18.59 | 21.95 | 148,511 | 2025/04/04 | 19:00:00 | extend-hours | -3.36 | -15.30751708 | Biohaven Ltd. | |
| DOW | 28.35 | 33.48 | 20 | 2025/04/04 | 19:59:52 | extend-hours | -5.13 | -15.32258065 | Dow Inc. | |
| TWI | 6.54 | 7.73 | 20 | 2025/04/04 | 19:37:10 | extend-hours | -1.19 | -15.39456662 | Titan International Inc.(Delaware) | |
| AMPY | 2.96 | 3.5 | 1 | 2025/04/04 | 19:20:32 | extend-hours | -0.54 | -15.42857143 | Amplify Energy Corp. | |
| KNTK | 43.46 | 51.41 | 175,215 | 2025/04/04 | 19:00:00 | extend-hours | -7.95 | -15.46391753 | Kinetik Holdings Inc. | |
| ALB | 58.52 | 69.23 | 30 | 2025/04/04 | 19:59:11 | extend-hours | -10.71 | -15.47017189 | Albemarle Corporation | |
| AVNT | 30.43 | 36 | 168,262 | 2025/04/04 | 19:00:00 | extend-hours | -5.57 | -15.47222222 | Avient Corporation | |
| EVR | 163.95 | 194 | 87,693 | 2025/04/04 | 19:00:00 | extend-hours | -30.05 | -15.48969072 | Evercore Inc. | |
| VST | 96.5 | 114.22 | 1 | 2025/04/04 | 19:59:36 | extend-hours | -17.72 | -15.51392050 | Vistra Corp. | |
| IONQ.WS | 10 | 11.84 | 26 | 2025/04/04 | 19:06:41 | extend-hours | -1.84 | -15.54054054 | IonQ Inc. Redeemable warrants each whole warrant exercisable for one share of Common Stock each at an exercise price of $11.50 per share | |
| VSTS | 7.98 | 9.45 | 496,771 | 2025/04/04 | 19:00:00 | extend-hours | -1.47 | -15.55555556 | Vestis Corporation | |
| TEN | 14 | 16.59 | 1 | 2025/04/04 | 19:17:46 | extend-hours | -2.59 | -15.61181435 | Tsakos Energy Navigation Ltd. | |
| LUV | 25.95 | 30.8 | 4 | 2025/04/04 | 19:59:08 | extend-hours | -4.85 | -15.74675325 | Southwest Airlines Co. | |
| DXC | 14.2 | 16.88 | 2 | 2025/04/04 | 19:17:32 | extend-hours | -2.68 | -15.87677725 | DXC Technology Company | |
| PSX | 98.8 | 117.46 | 1 | 2025/04/04 | 19:58:17 | extend-hours | -18.66 | -15.88625915 | PHILLIPS 66 | |
| COOK | 1.37 | 1.63 | 1,300 | 2025/04/04 | 19:25:14 | extend-hours | -0.26 | -15.95092025 | Traeger Inc. | |
| BODI | 5.45 | 6.49 | 679 | 2025/04/04 | 19:00:00 | extend-hours | -1.04 | -16.02465331 | The Beachbody Company Inc. | |
| BE | 16.329 | 19.45 | 50 | 2025/04/04 | 19:51:57 | extend-hours | -3.121 | -16.04627249 | Bloom Energy Corporation | |
| ARIS | 25.35 | 30.25 | 106,904 | 2025/04/04 | 19:00:00 | extend-hours | -4.90 | -16.19834711 | Aris Water Solutions Inc. | |
| GTLS | 114.76 | 137 | 40 | 2025/04/04 | 19:57:56 | extend-hours | -22.24 | -16.23357664 | Chart Industries Inc. | |
| PX | 9.48 | 11.32 | 116,018 | 2025/04/04 | 19:00:00 | extend-hours | -1.84 | -16.25441696 | P10 Inc. | |
| PR | 10.9 | 13.02 | 1 | 2025/04/04 | 19:42:54 | extend-hours | -2.12 | -16.28264209 | Permian Resources Corporation | |
| ESI | 18.3 | 21.86 | 341,353 | 2025/04/04 | 19:00:00 | extend-hours | -3.56 | -16.28545288 | Element Solutions Inc. | |
| BKV | 17.11 | 20.44 | 58,128 | 2025/04/04 | 19:00:00 | extend-hours | -3.33 | -16.29158513 | BKV Corporation | |
| LPG | 17.6 | 21.06 | 10 | 2025/04/04 | 19:08:47 | extend-hours | -3.46 | -16.42924976 | DORIAN LPG LTD | |
| INVX | 14.49 | 17.34 | 87,379 | 2025/04/04 | 19:00:00 | extend-hours | -2.85 | -16.43598616 | Innovex International Inc. | |
| FTK | 6.6 | 7.9 | 9,241 | 2025/04/04 | 19:00:00 | extend-hours | -1.3 | -16.45569620 | Flotek Industries Inc. | |
| ARESpB | 40 | 47.9 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -7.9 | -16.49269311 | Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock | |
| SDRL | 19.62 | 23.52 | 100 | 2025/04/04 | 19:00:39 | extend-hours | -3.90 | -16.58163265 | Seadrill Limited | |
| EFXT | 6.52 | 7.82 | 12,059 | 2025/04/04 | 19:00:00 | extend-hours | -1.30 | -16.62404092 | Enerflex Ltd. | |
| HAL | 20.1 | 24.11 | 150 | 2025/04/04 | 19:59:38 | extend-hours | -4.01 | -16.63210286 | Halliburton Company | |
| SMC | 29.35 | 35.22 | 5,735 | 2025/04/04 | 19:00:00 | extend-hours | -5.87 | -16.66666667 | Summit Midstream Corporation | |
| SMHI | 3.94 | 4.74 | 24,453 | 2025/04/04 | 19:00:00 | extend-hours | -0.80 | -16.87763713 | SEACOR Marine Holdings Inc. Common Stock | |
| GRNT | 4.9 | 5.9 | 1 | 2025/04/04 | 19:33:17 | extend-hours | -1.0 | -16.94915254 | Granite Ridge Resources Inc. | |
| INR | 14.74 | 17.75 | 96,993 | 2025/04/04 | 19:00:00 | extend-hours | -3.01 | -16.95774648 | Infinity Natural Resources Inc. | |
| DVN | 29.4 | 35.41 | 5 | 2025/04/04 | 19:59:54 | extend-hours | -6.01 | -16.97260661 | Devon Energy Corporation | |
| VLO | 104.85 | 126.41 | 2 | 2025/04/04 | 19:52:27 | extend-hours | -21.56 | -17.05561269 | Valero Energy Corporation | |
| FSLY | 5.18 | 6.25 | 15 | 2025/04/04 | 19:50:12 | extend-hours | -1.07 | -17.1200 | Fastly Inc. | |
| TPL | 1069.69 | 1291.55 | 1 | 2025/04/04 | 19:21:04 | extend-hours | -221.86 | -17.17780961 | Texas Pacific Land Corporation | |
| VIST | 37.3 | 45.05 | 2 | 2025/04/04 | 19:31:12 | extend-hours | -7.75 | -17.20310766 | Vista Energy S.A.B. de C.V. | |
| BRDG | 7.63 | 9.22 | 10,078 | 2025/04/04 | 19:00:00 | extend-hours | -1.59 | -17.24511931 | Bridge Investment Group Holdings Inc. | |
| NMM | 31.41 | 37.97 | 3,206 | 2025/04/04 | 19:00:00 | extend-hours | -6.56 | -17.27679747 | Navios Maritime Partners L.P. | |
| DK | 12.09 | 14.62 | 186,261 | 2025/04/04 | 19:00:00 | extend-hours | -2.53 | -17.30506156 | Delek US Holdings Inc. | |
| CRC | 35 | 42.36 | 100 | 2025/04/04 | 19:18:45 | extend-hours | -7.36 | -17.37488196 | California Resources Corporation | |
| VRT | 57.5 | 69.6 | 10 | 2025/04/04 | 19:59:51 | extend-hours | -12.1 | -17.38505747 | Vertiv Holdings Co Class A Common Stock | |
| KKR | 91.76 | 111.12 | 3 | 2025/04/04 | 19:59:50 | extend-hours | -19.36 | -17.42260619 | KKR & Co. Inc. | |
| DELL | 70.7 | 85.75 | 1 | 2025/04/04 | 19:59:46 | extend-hours | -15.05 | -17.55102041 | Dell Technologies Inc. | |
| LAZ | 35.24 | 42.78 | 131,755 | 2025/04/04 | 19:00:00 | extend-hours | -7.54 | -17.62505844 | Lazard Inc. | |
| MATV | 4.86 | 5.91 | 206,665 | 2025/04/04 | 19:00:00 | extend-hours | -1.05 | -17.76649746 | Mativ Holdings Inc. | |
| MUR | 22.29 | 27.11 | 9 | 2025/04/04 | 19:58:03 | extend-hours | -4.82 | -17.77941719 | Murphy Oil Corp. | |
| FLS | 38.19 | 46.47 | 500 | 2025/04/04 | 19:54:36 | extend-hours | -8.28 | -17.81794706 | Flowserve Corporation | |
| WDS | 11.65 | 14.19 | 1 | 2025/04/04 | 19:59:59 | extend-hours | -2.54 | -17.89992953 | Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share | |
| BORR | 1.7487 | 2.13 | 4 | 2025/04/04 | 19:52:42 | extend-hours | -0.3813 | -17.90140845 | Borr Drilling Limited | |
| NE | 18.52 | 22.56 | 1,000 | 2025/04/04 | 19:36:27 | extend-hours | -4.04 | -17.90780142 | Noble Corporation plc | |
| DD | 59.418 | 72.5 | 10 | 2025/04/04 | 19:56:41 | extend-hours | -13.082 | -18.04413793 | DuPont de Nemours Inc. Common Stock | |
| FTI | 25.16 | 30.72 | 917,788 | 2025/04/04 | 19:00:00 | extend-hours | -5.56 | -18.09895833 | TechnipFMC plc Ordinary Share | |
| OVV | 33.2545 | 40.63 | 1 | 2025/04/04 | 19:09:24 | extend-hours | -7.3755 | -18.15284273 | Ovintiv Inc. | |
| OXY.WS | 20.66 | 25.25 | 100 | 2025/04/04 | 19:00:00 | extend-hours | -4.59 | -18.17821782 | Occidental Petroleum Corporation Warrants to Purchase Common Stock | |
| GFR | 4.75 | 5.81 | 131 | 2025/04/04 | 19:00:00 | extend-hours | -1.06 | -18.24440620 | Greenfire Resources Ltd. | |
| DBRG | 7.1 | 8.69 | 100 | 2025/04/04 | 19:36:35 | extend-hours | -1.59 | -18.29689298 | DigitalBridge Group Inc. | |
| COHR | 50.24 | 61.5 | 25 | 2025/04/04 | 19:49:55 | extend-hours | -11.26 | -18.30894309 | Coherent Corp. | |
| EL | 52.9 | 64.8 | 13 | 2025/04/04 | 19:59:11 | extend-hours | -11.9 | -18.36419753 | The Estee Lauder Companies Inc. Class A | |
| WEX | 126.92 | 155.75 | 131,128 | 2025/04/04 | 19:00:00 | extend-hours | -28.83 | -18.51043339 | WEX Inc. | |
| ST | 18.72 | 22.98 | 528,313 | 2025/04/04 | 19:00:00 | extend-hours | -4.26 | -18.53785901 | Sensata Technologies Holding plc | |
| FLOC | 18.87 | 23.17 | 62,889 | 2025/04/04 | 19:00:00 | extend-hours | -4.30 | -18.55848079 | Flowco Holdings Inc. | |
| NOV | 11.7 | 14.37 | 1 | 2025/04/04 | 19:55:27 | extend-hours | -2.67 | -18.58037578 | NOV Inc. | |
| CWH | 12.86 | 15.8 | 73 | 2025/04/04 | 19:40:09 | extend-hours | -2.94 | -18.60759494 | Camping World Holdings Inc. | |
| PEN | 215 | 265.05 | 12 | 2025/04/04 | 19:10:25 | extend-hours | -50.05 | -18.88322958 | Penumbra Inc. | |
| ARES | 118.25 | 145.83 | 7 | 2025/04/04 | 19:39:54 | extend-hours | -27.58 | -18.91243228 | Ares Management Corporation Class A Common Stock | |
| CIA | 3.68 | 4.54 | 21,056 | 2025/04/04 | 19:00:00 | extend-hours | -0.86 | -18.94273128 | Citizens Inc. | |
| MTDR | 39 | 48.2 | 2 | 2025/04/04 | 19:58:06 | extend-hours | -9.2 | -19.08713693 | MATADOR RESOURCES COMPANY | |
| TRGP | 155.69 | 192.74 | 1 | 2025/04/04 | 19:18:58 | extend-hours | -37.05 | -19.22278717 | Targa Resources Corp. | |
| OWL | 15.79 | 19.55 | 729 | 2025/04/04 | 19:55:48 | extend-hours | -3.76 | -19.23273657 | Blue Owl Capital Inc. | |
| FCX | 29.05 | 35.98 | 24 | 2025/04/04 | 19:59:53 | extend-hours | -6.93 | -19.26070039 | Freeport-McMoran Inc. | |
| OII | 17 | 21.08 | 200 | 2025/04/04 | 19:59:49 | extend-hours | -4.08 | -19.35483871 | Oceaneering International Inc. | |
| NOG | 23.017 | 28.56 | 3 | 2025/04/04 | 19:56:04 | extend-hours | -5.543 | -19.40826331 | Northern Oil and Gas Inc. | |
| TALO | 7.19 | 8.95 | 5 | 2025/04/04 | 19:32:01 | extend-hours | -1.76 | -19.66480447 | Talos Energy Inc. Common Stock | |
| AESI | 14.02 | 17.46 | 7 | 2025/04/04 | 19:24:30 | extend-hours | -3.44 | -19.70217640 | Atlas Energy Solutions Inc. | |
| VAL | 29.7 | 37 | 10 | 2025/04/04 | 19:58:28 | extend-hours | -7.3 | -19.72972973 | Valaris Limited | |
| VG | 7.6 | 9.5 | 20 | 2025/04/04 | 19:59:54 | extend-hours | -1.9 | -20.0 | Venture Global Inc. | |
| CPRI | 14.55 | 18.19 | 130 | 2025/04/04 | 19:52:49 | extend-hours | -3.64 | -20.01099505 | Capri Holdings Limited | |
| PACK | 3.9 | 4.89 | 10 | 2025/04/04 | 19:23:25 | extend-hours | -0.99 | -20.24539877 | Ranpak Holdings Corp. | |
| HP | 19.82 | 24.89 | 367,560 | 2025/04/04 | 19:00:00 | extend-hours | -5.07 | -20.36962636 | Helmerich & Payne Inc. | |
| RES | 4.22 | 5.32 | 1 | 2025/04/04 | 19:27:18 | extend-hours | -1.10 | -20.67669173 | RPC Inc. | |
| VFC | 11.5 | 14.5 | 100 | 2025/04/04 | 19:59:26 | extend-hours | -3.0 | -20.68965517 | V.F. Corporation | |
| SOC | 19.11 | 24.22 | 60 | 2025/04/04 | 19:46:31 | extend-hours | -5.11 | -21.09826590 | Sable Offshore Corp. | |
| SM | 22.24 | 28.3 | 18 | 2025/04/04 | 19:35:28 | extend-hours | -6.06 | -21.41342756 | SM Energy Company | |
| RXO | 14.44 | 18.39 | 2 | 2025/04/04 | 19:21:27 | extend-hours | -3.95 | -21.47906471 | RXO Inc. | |
| TTI | 2.55 | 3.25 | 10 | 2025/04/04 | 19:59:52 | extend-hours | -0.70 | -21.53846154 | TETRA Technologies Inc. | |
| EAF | 0.698 | 0.89 | 15 | 2025/04/04 | 19:56:39 | extend-hours | -0.192 | -21.57303371 | GrafTech International Ltd. | |
| NGS | 17.12 | 22 | 100 | 2025/04/04 | 19:24:56 | extend-hours | -4.88 | -22.18181818 | Natural Gas Services Group Inc. | |
| FET | 15.16 | 19.5 | 2 | 2025/04/04 | 19:27:47 | extend-hours | -4.34 | -22.25641026 | Forum Energy Technologies Inc. | |
| VSH | 11.85 | 15.25 | 1 | 2025/04/04 | 19:50:23 | extend-hours | -3.40 | -22.29508197 | Vishay Intertechnology Inc. | |
| TROX | 5.2 | 6.7 | 1 | 2025/04/04 | 19:20:43 | extend-hours | -1.5 | -22.38805970 | TRONOX LIMITED CL A ORDINARY SHARES | |
| BTE | 1.62 | 2.09 | 15 | 2025/04/04 | 19:56:50 | extend-hours | -0.47 | -22.48803828 | Baytex Energy Corp. | |
| CVNA | 159 | 205.21 | 120 | 2025/04/04 | 19:59:50 | extend-hours | -46.21 | -22.51839579 | Carvana Co. | |
| SEI | 15.92 | 20.6 | 4 | 2025/04/04 | 19:14:18 | extend-hours | -4.68 | -22.71844660 | Solaris Energy Infrastructure Inc. | |
| NBR | 30.05 | 39 | 35 | 2025/04/04 | 19:20:07 | extend-hours | -8.95 | -22.94871795 | Nabors Industries Ltd. | |
| INN | 4.1 | 5.35 | 262,336 | 2025/04/04 | 19:00:00 | extend-hours | -1.25 | -23.36448598 | Summit Hotel Properties Inc. | |
| OWLT | 2.85 | 3.72 | 9 | 2025/04/04 | 19:31:36 | extend-hours | -0.87 | -23.38709677 | Owlet Inc. | |
| OIS | 3.71 | 4.85 | 40 | 2025/04/04 | 19:54:53 | extend-hours | -1.14 | -23.50515464 | OIL STATES INTERNATIONAL INC. | |
| XPO | 80 | 104.83 | 1 | 2025/04/04 | 19:51:41 | extend-hours | -24.83 | -23.68596776 | XPO Inc. | |
| VPG | 20.44 | 26.82 | 18,919 | 2025/04/04 | 19:00:00 | extend-hours | -6.38 | -23.78821775 | Vishay Precision Group Inc. | |
| RIG | 2.1793 | 2.88 | 6,000 | 2025/04/04 | 19:59:55 | extend-hours | -0.7007 | -24.32986111 | Transocean LTD. | |
| KOS | 1.58 | 2.1 | 20 | 2025/04/04 | 19:51:14 | extend-hours | -0.52 | -24.76190476 | Kosmos Energy Ltd. | |
| CRGY | 7.8929 | 10.51 | 7 | 2025/04/04 | 19:56:25 | extend-hours | -2.6171 | -24.90104662 | Crescent Energy Company | |
| BW | 0.36 | 0.48 | 92 | 2025/04/04 | 19:20:20 | extend-hours | -0.12 | -25.00 | Babcock & Wilcox Enterprises Inc. | |
| LBRT | 11.15 | 14.97 | 10 | 2025/04/04 | 19:59:46 | extend-hours | -3.82 | -25.51770207 | Liberty Energy Inc. | |
| CE | 40 | 53.71 | 20 | 2025/04/04 | 19:53:57 | extend-hours | -13.71 | -25.52597282 | Celanese Corporation Common Stock | |
| CIVI | 24.15 | 32.43 | 3 | 2025/04/04 | 19:59:46 | extend-hours | -8.28 | -25.53191489 | Civitas Resources Inc. | |
| PUMP | 5.23 | 7.03 | 3 | 2025/04/04 | 19:27:30 | extend-hours | -1.80 | -25.60455192 | ProPetro Holding Corp. | |
| VTLE | 14.0999 | 19.42 | 75 | 2025/04/04 | 19:48:06 | extend-hours | -5.3201 | -27.39495366 | Vital Energy Inc. |
Last Update on: 2025-04-04_23:59:54
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.