realGrid8

nasdaq\aggregates

2025/03/18

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AADI 2.06 2.15 79,185 2025/03/18 19:59:44.000 extend-hours -0.09 -4.18604651 AADI Aadi Bioscience Inc. Common Stock
AAL 11.0899 11.17 46,851,270 2025/03/18 19:58:37.000 extend-hours -0.0801 -0.71709937 AAL American Airlines Group Inc.
AAOI 20.27 20.94 4,780,031 2025/03/18 19:58:54.000 extend-hours -0.67 -3.19961796 AAOI Applied Optoelectronics Inc.
AAON 79.98 81.74 675,524 2025/03/18 15:55:32.000 extend-hours -1.76 -2.15316858 AAON Aaon Inc
AAPB 23.63 23.88 96,629 2025/03/18 19:33:59.000 extend-hours -0.25 -1.04690117 AAPB GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
AAPD 17.9 17.79 1,162,006 2025/03/18 19:38:27.000 extend-hours 0.11 0.61832490 AAPD Direxion Daily AAPL Bear 1X Shares
AAPL 213 214.16 41,264,242 2025/03/18 19:59:47.000 extend-hours -1.16 -0.54165110 AAPL Apple Inc.
AAPU 26.09 26.46 785,810 2025/03/18 19:18:43.000 extend-hours -0.37 -1.39833711 AAPU Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares
AAXJ 76.68 76.99 310,136 2025/03/18 15:55:33.000 extend-hours -0.31 -0.40264969 AAXJ iShares MSCI All Country Asia ex Japan ETF
ABAT 1.0399 1.07 777,357 2025/03/18 19:00:01.000 extend-hours -0.0301 -2.81308411 ABAT American Battery Technology Company Common Stock
ABCL 2.35 2.52 3,363,886 2025/03/18 19:34:01.000 extend-hours -0.17 -6.74603175 ABCL AbCellera Biologics Inc. Common Shares
ABEO 5.1999 5.23 334,076 2025/03/18 19:10:45.000 extend-hours -0.0301 -0.57552581 ABEO Abeona Therapeutics Inc. Common Stock
ABL 7.88 7.58 178,466 2025/03/18 15:55:29.000 extend-hours 0.30 3.95778364 ABL Abacus Life Inc. Class A Common Stock
ABNB 124.1688 126 3,610,615 2025/03/18 19:11:01.000 extend-hours -1.8312 -1.45333333 ABNB Airbnb Inc. Class A Common Stock
ABOS 1.21 1.3 175,448 2025/03/18 16:29:08.000 extend-hours -0.09 -6.92307692 ABOS Acumen Pharmaceuticals Inc. Common Stock
ABP 0.5199 0.4959 67,124 2025/03/18 16:12:24.000 extend-hours 0.0240 4.83968542 ABP Abpro Holdings Inc Common Stock
ABSI 2.93 3.14 4,631,089 2025/03/18 19:58:53.000 extend-hours -0.21 -6.68789809 ABSI Absci Corporation Common Stock
ABTS 3.41 3.3 39,908 2025/03/18 14:40:34.000 open 0.11 3.33333333 ABTS Abits Group Inc Ordinary Shares
ABUS 3.25 3.202 533,111 2025/03/18 16:21:56.000 extend-hours 0.048 1.49906309 ABUS Arbutus Biopharma Corporation Common Stock
ABVC 0.6696 0.66 88,496 2025/03/18 19:21:14.000 extend-hours 0.0096 1.45454545 ABVC ABVC BioPharma Inc. Common Stock
ABVE 0.493 0.47 221,761 2025/03/18 19:52:41.000 extend-hours 0.023 4.89361702 ABVE Above Food Ingredients Inc. Common Stock
ABVX 6.78 6.54 304,189 2025/03/18 15:55:18.000 open 0.24 3.66972477 ABVX Abivax SA American Depositary Shares
ACAD 18 16.96 1,281,824 2025/03/18 17:14:29.000 extend-hours 1.04 6.13207547 ACAD Acadia Pharmaceuticals Inc.
ACB 4.34 4.46 911,493 2025/03/18 19:54:48.000 extend-hours -0.12 -2.69058296 ACB Aurora Cannabis Inc. Common Shares
ACCD 6.98 6.98 1,277,348 2025/03/18 16:26:36.000 extend-hours 0.00 0 ACCD Accolade Inc. Common Stock
ACDC 7.16 7.06 303,661 2025/03/18 15:55:27.000 extend-hours 0.10 1.41643059 ACDC ProFrac Holding Corp. Class A Common Stock
ACET 0.7803 0.7575 125,680 2025/03/18 18:19:54.000 extend-hours 0.0228 3.00990099 ACET Adicet Bio Inc. Common Stock
ACGL 92 95.41 1,413,712 2025/03/18 17:50:03.000 extend-hours -3.41 -3.57404884 ACGL Arch Capital Group Ltd
ACGLN 17.91 17.85 70,435 2025/03/18 15:55:18.000 open 0.06 0.33613445 ACGLN Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G
ACHC 29.14 29.25 1,240,709 2025/03/18 16:37:36.000 extend-hours -0.11 -0.37606838 ACHC Acadia Healthcare Company Inc.
ACHL 1.49 1.44 775,027 2025/03/18 19:43:29.000 extend-hours 0.05 3.47222222 ACHL Achilles Therapeutics plc American Depositary Shares
ACHV 2.77 2.95 82,121 2025/03/18 18:54:14.000 extend-hours -0.18 -6.10169492 ACHV Achieve Life Sciences Inc.
ACIC 12.19 12.16 90,669 2025/03/18 15:34:34.000 open 0.03 0.24671053 ACIC American Coastal Insurance Corporation Common Stock
ACIU 2.2 2.25 195,648 2025/03/18 19:43:13.000 extend-hours -0.05 -2.22222222 ACIU AC Immune SA
ACIW 52.63 53 336,444 2025/03/18 15:55:22.000 open -0.37 -0.69811321 ACIW ACI Worldwide Inc.
ACLS 57.31 57.64 405,712 2025/03/18 15:55:22.000 open -0.33 -0.57251908 ACLS Axcelis Technologies Inc
ACLX 69.79 71.64 359,980 2025/03/18 15:55:21.000 open -1.85 -2.58235623 ACLX Arcellx Inc. Common Stock
ACMR 30.4561 29.93 990,609 2025/03/18 18:01:49.000 extend-hours 0.5261 1.75776813 ACMR ACM Research Inc. Class A Common Stock
ACOG 6.5 6.61 90,132 2025/03/18 18:06:34.000 extend-hours -0.11 -1.66414523 ACOG Alpha Cognition Inc. Common Stock
ACON 0.778 0.9025 6,024,832 2025/03/18 19:59:44.000 extend-hours -0.1245 -13.79501385 ACON Aclarion Inc. Common Stock
ACRS 1.58 1.59 2,104,222 2025/03/18 16:28:21.000 extend-hours -0.01 -0.62893082 ACRS Aclaris Therapeutics Inc.
ACT 33.64 33.33 83,484 2025/03/18 14:48:18.000 open 0.31 0.93009301 ACT Enact Holdings Inc. Common Stock
ACTG 3.445 3.5 196,915 2025/03/18 15:55:21.000 open -0.055 -1.57142857 ACTG Acacia Research Corporation
ACVA 14.12 14.53 2,694,047 2025/03/18 18:26:49.000 extend-hours -0.41 -2.82174811 ACVA ACV Auctions Inc. Class A Common Stock
ACWI 117.64 118.19 2,004,763 2025/03/18 18:45:10.000 extend-hours -0.55 -0.46535240 ACWI iShares MSCI ACWI ETF
ACWX 57.24 57.24 873,469 2025/03/18 15:55:14.000 open 0.00 0 ACWX iShares MSCI ACWI ex US ETF
ACXP 0.407 0.48 336,060 2025/03/18 19:48:50.000 extend-hours -0.073 -15.20833333 ACXP Acurx Pharmaceuticals Inc. Common Stock
ADAG 1.79 1.81 37,980 2025/03/18 14:45:41.000 open -0.02 -1.10497238 ADAG Adagene Inc. American Depositary Shares
ADAP 0.4778 0.4582 501,623 2025/03/18 16:08:07.000 extend-hours 0.0196 4.27760803 ADAP Adaptimmune Therapeutics plc American Depositary Shares
ADBE 392.52 395.36 3,919,411 2025/03/18 19:22:05.000 extend-hours -2.84 -0.71833266 ADBE Adobe Inc.
ADD 0.9901 0.98 530,385 2025/03/18 18:56:25.000 extend-hours 0.0101 1.03061224 ADD Color Star Technology Co. Ltd. Class A Ordinary Shares
ADEA 13.65 13.69 344,082 2025/03/18 15:55:30.000 extend-hours -0.04 -0.29218408 ADEA Adeia Inc. Common Stock
ADGM 1.09 0.9844 31,573 2025/03/18 16:59:47.000 extend-hours 0.1056 10.72734661 ADGM Adagio Medical Holdings Inc Common Stock
ADI 209.16 210.58 2,249,382 2025/03/18 16:28:04.000 extend-hours -1.42 -0.67432805 ADI Analog Devices Inc.
ADIL 0.71 0.7119 54,913 2025/03/18 18:15:51.000 extend-hours -0.0019 -0.26689142 ADIL Adial Pharmaceuticals Inc
ADMA 18.6665 18.474 2,620,643 2025/03/18 19:49:05.000 extend-hours 0.1925 1.04200498 ADMA ADMA Biologics Inc.
ADN 4.9 4.88 14,415 2025/03/18 13:45:05.000 open 0.02 0.40983607 ADN Advent Technologies Holdings Inc. Class A Common Stock
ADP 295.93 295.85 1,120,295 2025/03/18 16:28:04.000 extend-hours 0.08 0.02704073 ADP Automatic Data Processing
ADPT 7.315 7.44 1,886,521 2025/03/18 15:55:26.000 extend-hours -0.125 -1.68010753 ADPT Adaptive Biotechnologies Corporation Common Stock
ADSE 14.03 13.88 32,549 2025/03/18 14:49:03.000 open 0.15 1.08069164 ADSE ADS-TEC ENERGY PLC Ordinary Shares
ADSK 259.95 259.95 1,459,551 2025/03/18 16:25:10.000 extend-hours 0.00 0 ADSK Autodesk Inc
ADTN 9.025 9.09 451,110 2025/03/18 15:55:33.000 extend-hours -0.065 -0.71507151 ADTN ADTRAN Holdings Inc. Common Stock
ADTX 7.98 5.81 91,160,194 2025/03/18 20:00:00.000 extend-hours 2.17 37.34939759 ADTX Aditxt Inc. Common Stock
ADUS 91.13 92.8 112,053 2025/03/18 15:55:17.000 open -1.67 -1.79956897 ADUS Addus HomeCare Corp.
ADV 1.61 1.56 821,855 2025/03/18 17:58:50.000 extend-hours 0.05 3.20512821 ADV Advantage Solutions Inc. Class A Common Stock
ADVM 5.07 4.5 241,040 2025/03/18 17:49:05.000 extend-hours 0.57 12.66666667 ADVM Adverum Biotechnologies Inc. Common Stock
AEHL 0.11 0.115 512,153 2025/03/18 19:27:46.000 extend-hours -0.005 -4.34782609 AEHL Antelope Enterprise Holdings Limited Class A Ordinary Shares
AEHR 9.2907 9.66 852,395 2025/03/18 18:30:14.000 extend-hours -0.3693 -3.82298137 AEHR Aehr Test Systems
AEI 0.8421 0.88 21,404 2025/03/18 19:51:48.000 extend-hours -0.0379 -4.30681818 AEI Alset Inc. Common Stock (TX)
AEIS 105.57 105.92 113,727 2025/03/18 15:55:14.000 open -0.35 -0.33043807 AEIS Advanced Energy Industries Inc
AEMD 0.407 0.3649 122,003 2025/03/18 19:33:40.000 extend-hours 0.0421 11.53740751 AEMD AETHLON MEDICAL INC
AEP 106.11 106.29 2,629,452 2025/03/18 19:18:42.000 extend-hours -0.18 -0.16934801 AEP American Electric Power Company Inc.
AEVA 2.84 2.85 316,777 2025/03/18 19:15:37.000 extend-hours -0.01 -0.35087719 AEVA Aeva Technologies Inc.
AEYE 11.47 12.61 106,485 2025/03/18 14:47:06.000 open -1.14 -9.04044409 AEYE AudioEye Inc. Common Stock
AFCG 6.55 6.6 438,390 2025/03/18 19:44:34.000 extend-hours -0.05 -0.75757576 AFCG Advanced Flower Capital Inc. Common Stock
AFRM 44.2088 46.82 10,604,137 2025/03/18 19:59:17.000 extend-hours -2.6112 -5.57710380 AFRM Affirm Holdings Inc. Class A Common Stock
AFYA 18.035 17.75 91,711 2025/03/18 15:35:10.000 open 0.285 1.60563380 AFYA Afya Limited Class A Common Shares
AGEN 1.745 1.73 469,444 2025/03/18 15:36:01.000 open 0.015 0.86705202 AGEN Agenus Inc.
AGIO 31.46 31.61 408,821 2025/03/18 15:55:25.000 extend-hours -0.15 -0.47453338 AGIO Agios Pharmaceuticals Inc.
AGMH 0.068 0.0732 44,280,393 2025/03/18 20:00:00.000 extend-hours -0.0052 -7.10382514 AGMH AGM Group Holdings Inc. Class A Ordinary Shares
AGNC 10.38 10.34 18,607,240 2025/03/18 19:46:13.000 extend-hours 0.04 0.38684720 AGNC AGNC Investment Corp. Common Stock
AGRI 1.44 1.4 47,103 2025/03/18 16:48:14.000 extend-hours 0.04 2.85714286 AGRI AgriFORCE Growing Systems Ltd. Common Shares
AGYS 75.655 74 139,938 2025/03/18 15:36:04.000 open 1.655 2.23648649 AGYS Agilysys Inc. Common Stock (DE)
AHCO 9.925 9.66 1,818,753 2025/03/18 15:55:33.000 extend-hours 0.265 2.74327122 AHCO AdaptHealth Corp. Common Stock
AIA 76.84 76.99 38,742 2025/03/18 14:49:46.000 open -0.15 -0.19483050 AIA iShares Asia 50 ETF
AIEV 0.1676 0.1662 171,153 2025/03/18 19:28:06.000 extend-hours 0.0014 0.84235860 AIEV Thunder Power Holdings Inc. Common Stock
AIFF 4.56 5.8 3,587,692 2025/03/18 19:58:15.000 extend-hours -1.24 -21.37931034 AIFF Firefly Neuroscience Inc. Common Stock
AIFU 0.3202 0.33 500,700 2025/03/18 19:28:23.000 extend-hours -0.0098 -2.96969697 AIFU AIX Inc. American Depositary Shares
AIMD 0.5099 0.54 43,723 2025/03/18 15:35:34.000 open -0.0301 -5.57407407 AIMD Ainos Inc. Common Stock
AIOT 5.75 5.82 741,478 2025/03/18 15:55:27.000 extend-hours -0.07 -1.20274914 AIOT PowerFleet Inc. Common Stock
AIP 7.7 7.91 97,443 2025/03/18 15:55:19.000 open -0.21 -2.65486726 AIP Arteris Inc. Common Stock
AIPI 42.6 43.11 75,335 2025/03/18 17:44:40.000 extend-hours -0.51 -1.18302018 AIPI REX AI Equity Premium Income ETF
AIQ 37.5 38 740,537 2025/03/18 17:05:57.000 extend-hours -0.5 -1.31578947 AIQ Global X Funds Global X Artificial Intelligence & Technology ETF
AIRE 1.25 1.26 48,718 2025/03/18 19:34:30.000 extend-hours -0.01 -0.79365079 AIRE reAlpha Tech Corp. Common Stock
AIRG 4.155 4.12 70,458 2025/03/18 13:36:13.000 open 0.035 0.84951456 AIRG Airgain Inc. Common Stock
AIRJ 7.835 8.06 40,296 2025/03/18 15:35:11.000 open -0.225 -2.79156328 AIRJ AirJoule Technologies Corporation Class A Common Stock
AIRR 69.37 69.77 591,231 2025/03/18 15:55:33.000 extend-hours -0.40 -0.57331231 AIRR First Trust RBA American Industrial Renaissance ETF
AIRS 2.56 2.57 656,013 2025/03/18 15:36:04.000 open -0.01 -0.38910506 AIRS AirSculpt Technologies Inc. Common Stock
AISP 4.3727 4 1,512,512 2025/03/18 19:59:16.000 extend-hours 0.3727 9.317500 AISP Airship AI Holdings Inc. Class A Common Stock
AISPW 0.9962 0.98 73,558 2025/03/18 13:44:34.000 open 0.0162 1.65306122 AISPW Airship AI Holdings Inc. Warrants
AIXI 3.81 4.14 36,945 2025/03/18 15:36:02.000 open -0.33 -7.97101449 AIXI XIAO-I Corporation American Depositary Shares
AKAM 82 83.37 1,634,507 2025/03/18 17:07:29.000 extend-hours -1.37 -1.64327696 AKAM Akamai Technologies Inc
AKBA 2.5499 2.38 4,941,815 2025/03/18 19:15:07.000 extend-hours 0.1699 7.13865546 AKBA Akebia Therapeutics Inc.
AKRO 43.53 43.99 751,734 2025/03/18 16:15:13.000 extend-hours -0.46 -1.04569220 AKRO Akero Therapeutics Inc. Common Stock
AKTX 1.33 1.13 76,424 2025/03/18 15:35:21.000 open 0.20 17.69911504 AKTX Akari Therapeutics plc ADR (0.01 USD)
AKYA 1.6 1.5 423,236 2025/03/18 15:55:25.000 extend-hours 0.1 6.66666667 AKYA Akoya BioSciences Inc. Common Stock
ALAB 69.65 70.7 2,795,499 2025/03/18 18:51:24.000 extend-hours -1.05 -1.48514851 ALAB Astera Labs Inc. Common Stock
ALAR 7.9399 8.16 40,234 2025/03/18 12:47:18.000 open -0.2201 -2.69730392 ALAR Alarum Technologies Ltd. American Depositary Share
ALBT 4.79 4.95 19,138 2025/03/18 16:08:56.000 extend-hours -0.16 -3.23232323 ALBT Avalon GloboCare Corp. Common Stock
ALDX 6.5809 6.32 678,465 2025/03/18 17:11:56.000 extend-hours 0.2609 4.12816456 ALDX Aldeyra Therapeutics Inc.
ALEC 1.32 1.38 446,124 2025/03/18 19:27:53.000 extend-hours -0.06 -4.34782609 ALEC Alector Inc. Common Stock
ALGM 27.0873 26.47 2,493,563 2025/03/18 18:11:31.000 extend-hours 0.6173 2.33207405 ALGM Allegro MicroSystems Inc. Common Stock
ALGN 164.53 168 1,242,768 2025/03/18 16:25:11.000 extend-hours -3.47 -2.06547619 ALGN Align Technology Inc
ALGS 10.855 11.04 98,316 2025/03/18 15:33:52.000 open -0.185 -1.67572464 ALGS Aligos Therapeutics Inc. Common Stock
ALGT 52.62 53.14 318,247 2025/03/18 15:55:32.000 extend-hours -0.52 -0.97854723 ALGT Allegiant Travel Company
ALHC 16.81 16.08 4,578,857 2025/03/18 18:38:12.000 extend-hours 0.73 4.53980100 ALHC Alignment Healthcare Inc. Common Stock
ALKS 34.32 34.01 906,953 2025/03/18 16:16:46.000 extend-hours 0.31 0.91149662 ALKS Alkermes Inc. plc
ALKT 25.35 25.49 682,878 2025/03/18 15:55:29.000 extend-hours -0.14 -0.54923499 ALKT Alkami Technology Inc. Common Stock
ALLK 0.2542 0.2539 152,853 2025/03/18 18:01:06.000 extend-hours 0.0003 0.11815675 ALLK Allakos Inc.
ALLO 1.65 1.85 3,327,769 2025/03/18 19:48:34.000 extend-hours -0.20 -10.81081081 ALLO Allogene Therapeutics Inc. Common Stock
ALLR 0.87 0.9102 1,508,013 2025/03/18 19:59:49.000 extend-hours -0.0402 -4.41661173 ALLR Allarity Therapeutics Inc. Common Stock
ALLT 5.67 5.77 441,888 2025/03/18 19:43:50.000 extend-hours -0.10 -1.73310225 ALLT Allot Ltd. Ordinary Shares
ALNT 23.69 23.3 51,710 2025/03/18 15:34:21.000 open 0.39 1.67381974 ALNT Allient Inc. Common Stock
ALNY 245.46 254.21 567,111 2025/03/18 15:36:09.000 open -8.75 -3.44203611 ALNY Alnylam Pharmaceuticals Inc.
ALRM 58.41 58.01 286,624 2025/03/18 15:55:16.000 open 0.40 0.68953629 ALRM Alarm.com Holdings Inc.
ALT 5.7199 5.87 2,517,325 2025/03/18 19:52:54.000 extend-hours -0.1501 -2.55706985 ALT Altimmune Inc. Common Stock
ALTI 3.09 2.52 210,368 2025/03/18 17:21:21.000 extend-hours 0.57 22.61904762 ALTI AlTi Global Inc. Class A Common Stock
ALTO 1.292 1.38 503,295 2025/03/18 19:12:24.000 extend-hours -0.088 -6.37681159 ALTO Alto Ingredients Inc. Common Stock
ALTR 111.96 111.4 520,635 2025/03/18 17:12:04.000 extend-hours 0.56 0.50269300 ALTR Altair Engineering Inc. Class A Common Stock
ALVO 11.37 11.19 55,502 2025/03/18 14:46:29.000 open 0.18 1.60857909 ALVO Alvotech Ordinary Shares
ALXO 0.7356 0.788 501,790 2025/03/18 16:03:16.000 extend-hours -0.0524 -6.64974619 ALXO ALX Oncology Holdings Inc. Common Stock
ALZN 0.9419 0.9 635,884 2025/03/18 19:40:52.000 extend-hours 0.0419 4.65555556 ALZN Alzamend Neuro Inc. Common Stock
AMAL 29.26 29.51 224,727 2025/03/18 15:55:23.000 open -0.25 -0.84717045 AMAL Amalgamated Financial Corp. Common Stock (DE)
AMAT 153.51 154.32 4,092,925 2025/03/18 19:00:08.000 extend-hours -0.81 -0.52488336 AMAT Applied Materials Inc
AMBA 53.53 55.16 548,267 2025/03/18 15:36:01.000 open -1.63 -2.95503988 AMBA Ambarella Inc. Ordinary Shares
AMCX 7.15 7.01 523,699 2025/03/18 17:59:57.000 extend-hours 0.14 1.99714693 AMCX AMC Networks Inc. Class A
AMD 103.56 103.85 26,805,453 2025/03/18 19:59:46.000 extend-hours -0.29 -0.27924892 AMD Advanced Micro Devices
AMDL 5.2999 5.32 8,951,326 2025/03/18 19:59:22.000 extend-hours -0.0201 -0.37781955 AMDL GraniteShares 2x Long AMD Daily ETF
AMED 92.66 92.7 144,683 2025/03/18 15:34:12.000 open -0.04 -0.04314995 AMED Amedisys Inc
AMGN 319.9263 317.56 2,425,887 2025/03/18 19:42:50.000 extend-hours 2.3663 0.74515052 AMGN Amgen Inc
AMKR 19.595 19.42 1,031,805 2025/03/18 15:55:21.000 open 0.175 0.90113285 AMKR Amkor Technology Inc
AMLX 3.64 3.76 559,207 2025/03/18 17:27:06.000 extend-hours -0.12 -3.19148936 AMLX Amylyx Pharmaceuticals Inc. Common Stock
AMOD 1.5 1.5 55,751 2025/03/18 19:21:55.000 extend-hours 0.0 0 AMOD Alpha Modus Holdings Inc. Class A Common Stock
AMPG 1.86 1.88 165,113 2025/03/18 15:34:52.000 open -0.02 -1.06382979 AMPG AMPLITECH GROUP INC. COM
AMPH 27.37 27.5 478,096 2025/03/18 15:55:19.000 open -0.13 -0.47272727 AMPH Amphastar Pharmaceuticals Inc.
AMPL 12.185 12.11 421,540 2025/03/18 15:55:25.000 extend-hours 0.075 0.61932287 AMPL Amplitude Inc. Class A Common Stock
AMRK 28.81 27.89 207,771 2025/03/18 15:55:29.000 extend-hours 0.92 3.29867336 AMRK A-Mark Precious Metals Inc.
AMRN 0.43 0.435 1,598,357 2025/03/18 19:50:28.000 extend-hours -0.005 -1.14942529 AMRN Amarin Corp Plc
AMRX 8.625 8.58 1,146,700 2025/03/18 15:55:27.000 extend-hours 0.045 0.52447552 AMRX Amneal Pharmaceuticals Inc. Class A Common Stock
AMSC 18.9 19.71 483,081 2025/03/18 19:16:50.000 extend-hours -0.81 -4.10958904 AMSC American Superconductor Corp
AMSF 51.4454 51.45 46,670 2025/03/18 15:55:17.000 open -0.0046 -0.00894072 AMSF AMERISAFE Inc.
AMTX 1.97 2.04 928,700 2025/03/18 18:12:33.000 extend-hours -0.07 -3.43137255 AMTX Aemetis Inc. (DE) Common Stock
AMWD 60.16 59.14 62,774 2025/03/18 15:35:17.000 open 1.02 1.72472100 AMWD American Woodmark Corp
AMZD 13.09 13.1 227,973 2025/03/18 15:55:14.000 open -0.01 -0.07633588 AMZD Direxion Daily AMZN Bear 1X Shares
AMZN 192.8499 192.52 38,095,737 2025/03/18 19:59:47.000 extend-hours 0.3299 0.17135882 AMZN Amazon.Com Inc
AMZU 31.325 31.092 911,023 2025/03/18 19:55:22.000 extend-hours 0.233 0.74938891 AMZU Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares
AMZZ 25.7224 25.66 225,131 2025/03/18 19:54:23.000 extend-hours 0.0624 0.24318005 AMZZ GraniteShares 2x Long AMZN Daily ETF
ANAB 16.275 16.26 437,376 2025/03/18 15:55:31.000 extend-hours 0.015 0.09225092 ANAB AnaptysBio Inc. Common Stock
ANDE 43.64 43.48 204,605 2025/03/18 15:55:20.000 open 0.16 0.36798528 ANDE Andersons Inc/The
ANEB 1.665 1.51 18,426 2025/03/18 15:55:15.000 open 0.155 10.26490066 ANEB Anebulo Pharmaceuticals Inc. Common Stock
ANGI 1.5401 1.61 1,213,443 2025/03/18 19:33:44.000 extend-hours -0.0699 -4.34161491 ANGI Angi Inc. Class A Common Stock
ANGL 28.895 28.91 621,109 2025/03/18 15:36:02.000 open -0.015 -0.05188516 ANGL VanEck Fallen Angel High Yield Bond ETF
ANGO 9.37 9.52 487,706 2025/03/18 15:55:30.000 extend-hours -0.15 -1.57563025 ANGO AngioDynamics Inc.
ANIK 15.945 16.19 39,740 2025/03/18 15:33:28.000 open -0.245 -1.51327980 ANIK Anika Therapeutics Inc
ANIP 64.295 64.4 146,694 2025/03/18 15:55:20.000 open -0.105 -0.16304348 ANIP ANI Pharmaceuticals Inc.
ANIX 3.05 3.01 50,433 2025/03/18 15:35:43.000 open 0.04 1.32890365 ANIX Anixa Biosciences Inc.
ANNX 2.62 2.75 3,154,280 2025/03/18 19:06:58.000 extend-hours -0.13 -4.72727273 ANNX Annexon Inc. Common Stock
ANSS 323.82 322.42 400,672 2025/03/18 16:25:10.000 extend-hours 1.40 0.43421624 ANSS Ansys Inc
ANTE 0.64 1.17 17,348,122 2025/03/18 19:59:55.000 extend-hours -0.53 -45.29914530 ANTE AirNet Technology Inc. American Depositary Shares
ANY 0.474 0.484 181,396 2025/03/18 17:46:15.000 extend-hours -0.010 -2.06611570 ANY Sphere 3D Corp. Common Shares
AOHY 11.05 11.12 55,179 2025/03/18 15:35:53.000 open -0.07 -0.62949640 AOHY Angel Oak High Yield Opportunities ETF
AOSL 26.9 27.09 205,263 2025/03/18 15:55:25.000 extend-hours -0.19 -0.70136582 AOSL Alpha and Omega Semiconductor Limited
AOUT 13.26 13.56 38,879 2025/03/18 14:49:09.000 open -0.30 -2.21238938 AOUT American Outdoor Brands Inc. Common Stock
APA 20.11 20.25 5,808,569 2025/03/18 19:46:54.000 extend-hours -0.14 -0.69135802 APA APA Corporation Common Stock
APDN 2.16 1.8 1,304,737 2025/03/18 19:59:57.000 extend-hours 0.36 20.0 APDN Applied DNA Sciences Inc.
APEI 22.145 22.34 71,562 2025/03/18 15:55:31.000 extend-hours -0.195 -0.87287377 APEI American Public Education Inc.
APGE 39.01 39.87 534,473 2025/03/18 16:28:49.000 extend-hours -0.86 -2.15701028 APGE Apogee Therapeutics Inc. Common Stock
API 5.235 5.7 598,052 2025/03/18 15:55:24.000 open -0.465 -8.15789474 API Agora Inc. American Depositary Shares
APLD 7.01 7.14 17,917,830 2025/03/18 19:59:45.000 extend-hours -0.13 -1.82072829 APLD Applied Digital Corporation Common Stock
APLS 24.595 24.83 551,885 2025/03/18 15:36:10.000 open -0.235 -0.94643576 APLS Apellis Pharmaceuticals Inc. Common Stock
APLT 0.520226 0.55 1,349,092 2025/03/18 19:59:02.000 extend-hours -0.029774 -5.41345455 APLT Applied Therapeutics Inc. Common Stock
APOG 46.95 47 223,111 2025/03/18 18:23:12.000 extend-hours -0.05 -0.10638298 APOG Apogee Enterprises Inc
APP 278.52 299.5 8,641,806 2025/03/18 19:59:50.000 extend-hours -20.98 -7.00500835 APP Applovin Corporation Class A Common Stock
APPF 212.67 214.08 98,901 2025/03/18 14:46:07.000 open -1.41 -0.65863229 APPF AppFolio Inc. Class A
APPN 29.46 29.56 782,029 2025/03/18 15:55:33.000 extend-hours -0.10 -0.33829499 APPN Appian Corporation Class A Common Stock
APPS 3.43 3.67 4,556,140 2025/03/18 19:52:18.000 extend-hours -0.24 -6.53950954 APPS Digital Turbine Inc.
AQST 2.7148 2.84 920,446 2025/03/18 16:35:39.000 extend-hours -0.1252 -4.40845070 AQST Aquestive Therapeutics Inc. Common Stock
ARAY 1.815 1.85 187,520 2025/03/18 15:35:37.000 open -0.035 -1.89189189 ARAY Accuray Incorporated
ARBB 0.6601 0.6784 217,820 2025/03/18 19:59:10.000 extend-hours -0.0183 -2.69752358 ARBB ARB IOT Group Limited Ordinary Shares
ARBE 1.36 1.4 9,283,655 2025/03/18 19:59:54.000 extend-hours -0.04 -2.85714286 ARBE Arbe Robotics Ltd. Ordinary Shares
ARBK 0.385 0.409 208,078 2025/03/18 19:56:28.000 extend-hours -0.024 -5.86797066 ARBK Argo Blockchain plc American Depositary Shares
ARCB 72.39 75.2 276,955 2025/03/18 15:55:28.000 extend-hours -2.81 -3.73670213 ARCB ArcBest Corporation
ARCC 21.75 21.7 4,301,405 2025/03/18 19:50:55.000 extend-hours 0.05 0.23041475 ARCC Ares Capital Corporation
ARCT 13.7 13.92 297,060 2025/03/18 15:55:32.000 extend-hours -0.22 -1.58045977 ARCT Arcturus Therapeutics Holdings Inc. Common Stock
ARDX 5.32 5.35 3,380,280 2025/03/18 16:20:16.000 extend-hours -0.03 -0.56074766 ARDX Ardelyx Inc.
AREB 0.214 0.23 1,760,142 2025/03/18 19:59:10.000 extend-hours -0.016 -6.95652174 AREB American Rebel Holdings Inc. Common Stock
AREC 0.4752 0.485 242,867 2025/03/18 19:37:48.000 extend-hours -0.0098 -2.02061856 AREC AMERICAN RESOURCES CORP
ARGX 610 621.05 174,725 2025/03/18 16:56:46.000 extend-hours -11.05 -1.77924483 ARGX argenx SE American Depositary Shares
ARHS 9.39 9.15 1,846,395 2025/03/18 17:01:43.000 extend-hours 0.24 2.62295082 ARHS Arhaus Inc. Class A Common Stock
ARKO 3.89 3.96 832,191 2025/03/18 16:21:03.000 extend-hours -0.07 -1.76767677 ARKO ARKO Corp. Common Stock
ARLP 25.56 25.4 218,829 2025/03/18 15:55:20.000 open 0.16 0.62992126 ARLP Alliance Resource Partners LP
ARM 119.5782 120.56 3,109,718 2025/03/18 19:49:11.000 extend-hours -0.9818 -0.81436629 ARM Arm Holdings plc American Depositary Shares
ARMG 10.2465 10.24 34,644 2025/03/18 19:29:06.000 extend-hours 0.0065 0.06347656 ARMG Leverage Shares 2X Long ARM Daily ETF
ARQ 4.73 4.85 161,383 2025/03/18 15:55:33.000 extend-hours -0.12 -2.47422680 ARQ Arq Inc. Common Stock
ARQQ 19.73 20.45 2,198,417 2025/03/18 19:57:39.000 extend-hours -0.72 -3.52078240 ARQQ Arqit Quantum Inc. Ordinary Shares
ARQT 15.88 16.24 3,412,639 2025/03/18 19:54:06.000 extend-hours -0.36 -2.21674877 ARQT Arcutis Biotherapeutics Inc. Common Stock
ARRY 6.25 6.1 3,791,865 2025/03/18 18:44:37.000 extend-hours 0.15 2.45901639 ARRY Array Technologies Inc. Common Stock
ARTV 5.05 5.77 97,537 2025/03/18 15:55:21.000 open -0.72 -12.47833622 ARTV Artiva Biotherapeutics Inc. Common Stock
ARVN 8.3622 8.58 2,574,641 2025/03/18 18:26:37.000 extend-hours -0.2178 -2.53846154 ARVN Arvinas Inc
ARWR 15.2 15.35 1,109,777 2025/03/18 16:41:32.000 extend-hours -0.15 -0.97719870 ARWR Arrowhead Research Corporation
ASLE 8.13 8.23 1,210,970 2025/03/18 15:55:29.000 extend-hours -0.10 -1.21506683 ASLE AerSale Corporation Common Stock
ASML 730 729.9 993,054 2025/03/18 18:40:29.000 extend-hours 0.1 0.01370051 ASML ASML Holding NV
ASND 165.17 168.01 336,313 2025/03/18 15:55:18.000 open -2.84 -1.69037557 ASND Ascendis Pharma A/S American Depositary Shares
ASNS 1.1 0.82 3,110,976 2025/03/18 19:59:23.000 extend-hours 0.28 34.14634146 ASNS Actelis Networks Inc. Common Stock
ASO 46.25 46.38 1,609,387 2025/03/18 16:36:49.000 extend-hours -0.13 -0.28029323 ASO Academy Sports and Outdoors Inc.
ASPI 4.1122 4.2 634,257 2025/03/18 17:57:58.000 extend-hours -0.0878 -2.09047619 ASPI ASP Isotopes Inc. Common Stock
ASPS 0.97 0.904 56,317 2025/03/18 19:13:58.000 extend-hours 0.066 7.30088496 ASPS Altisource Portfolio Solutions S.A.
ASRT 0.7264 0.74 239,045 2025/03/18 15:36:02.000 open -0.0136 -1.83783784 ASRT Assertio Holdings Inc. Common Stock
ASST 0.511 0.52 133,512 2025/03/18 18:26:02.000 extend-hours -0.009 -1.73076923 ASST Asset Entities Inc. Class B Common Stock
ASTE 36.415 36.25 78,937 2025/03/18 15:55:32.000 extend-hours 0.165 0.45517241 ASTE Astec Industries Inc
ASTH 32.22 30.29 235,042 2025/03/18 15:36:10.000 open 1.93 6.37173985 ASTH Astrana Health Inc. Common Stock
ASTI 1.855 1.94 68,851 2025/03/18 15:55:31.000 extend-hours -0.085 -4.38144330 ASTI Ascent Solar Technologies Inc. Common Stock
ASTL 6.355 6.34 398,241 2025/03/18 15:55:29.000 extend-hours 0.015 0.23659306 ASTL Algoma Steel Group Inc. Common Shares
ASTS 26.45 27.76 7,037,813 2025/03/18 19:59:41.000 extend-hours -1.31 -4.71902017 ASTS AST SpaceMobile Inc. Class A Common Stock
ASUR 9.905 9.45 129,521 2025/03/18 15:55:19.000 open 0.455 4.81481481 ASUR Asure Software Inc
ASYS 4.98 4.97 59,069 2025/03/18 17:51:19.000 extend-hours 0.01 0.20120724 ASYS Amtech Systems Inc
ATAI 1.4 1.42 1,510,874 2025/03/18 18:54:51.000 extend-hours -0.02 -1.40845070 ATAI ATAI Life Sciences N.V. Common Shares
ATAT 31 31.645 936,192 2025/03/18 18:02:53.000 extend-hours -0.645 -2.03823669 ATAT Atour Lifestyle Holdings Limited American Depositary Shares
ATEC 9.365 9.67 798,939 2025/03/18 15:55:21.000 open -0.305 -3.15408480 ATEC Alphatec Holdings Inc.
ATER 2.8 2.23 1,546,106 2025/03/18 19:59:56.000 extend-hours 0.57 25.56053812 ATER Aterian Inc. Common Stock
ATEX 38.89 39.54 68,829 2025/03/18 15:35:08.000 open -0.65 -1.64390491 ATEX Anterix Inc. Common Stock
ATGL 33.48 29.56 59,640 2025/03/18 15:34:09.000 open 3.92 13.26116373 ATGL Alpha Technology Group Limited Class A Ordinary Shares
ATHA 0.3271 0.32 41,497 2025/03/18 19:38:45.000 extend-hours 0.0071 2.2187500 ATHA Athira Pharma Inc. Common Stock
ATLN 5.75 5.99 50,158 2025/03/18 15:35:21.000 open -0.24 -4.00667780 ATLN Atlantic International Corp. Common Stock
ATLX 6.04 6.48 275,983 2025/03/18 17:43:33.000 extend-hours -0.44 -6.79012346 ATLX Atlas Lithium Corporation Common Stock
ATNF 1.05 1.07 58,177 2025/03/18 18:43:08.000 extend-hours -0.02 -1.86915888 ATNF 180 Life Sciences Corp. Common Stock
ATNI 22.8 23.06 53,114 2025/03/18 15:36:01.000 open -0.26 -1.12749350 ATNI ATN International Inc
ATOM 6.02 6.06 228,131 2025/03/18 19:21:00.000 extend-hours -0.04 -0.66006601 ATOM Atomera Incorporated Common Stock
ATOS 0.7104 0.7274 590,664 2025/03/18 19:28:16.000 extend-hours -0.0170 -2.33709101 ATOS Atossa Therapeutics Inc. Common Stock
ATRA 6.9 7.16 26,239 2025/03/18 14:46:30.000 open -0.26 -3.63128492 ATRA Atara Biotherapeutics Inc
ATRC 33.95 33.38 246,926 2025/03/18 15:55:28.000 extend-hours 0.57 1.70760935 ATRC AtriCure Inc.
ATRO 25 24.79 652,645 2025/03/18 15:55:27.000 extend-hours 0.21 0.84711577 ATRO Astronics Corp
ATSG 22.325 22.33 915,023 2025/03/18 15:55:32.000 extend-hours -0.005 -0.02239140 ATSG Air Transport Services Group Inc.
ATXI 0.3998 0.549 1,156,557 2025/03/18 19:58:54.000 extend-hours -0.1492 -27.17668488 ATXI Avenue Therapeutics Inc. Common Stock
ATXS 6.49 6.35 283,592 2025/03/18 15:36:01.000 open 0.14 2.20472441 ATXS Astria Therapeutics Inc. Common Stock
ATYR 3.92 4.15 1,305,175 2025/03/18 19:45:02.000 extend-hours -0.23 -5.54216867 ATYR aTyr Pharma Inc. Common Stock
AUDC 10.25 10.45 63,040 2025/03/18 14:49:02.000 open -0.20 -1.91387560 AUDC AudioCodes Ltd
AUPH 8.225 8.35 607,974 2025/03/18 15:55:23.000 open -0.125 -1.49700599 AUPH Aurinia Pharmaceuticals Inc
AUR 6.9203 6.79 9,319,932 2025/03/18 19:37:38.000 extend-hours 0.1303 1.91899853 AUR Aurora Innovation Inc. Class A Common Stock
AURA 7.3998 7.44 36,715 2025/03/18 14:43:06.000 open -0.0402 -0.54032258 AURA Aura Biosciences Inc. Common Stock
AUTL 1.85 1.8 557,087 2025/03/18 19:34:15.000 extend-hours 0.05 2.77777778 AUTL Autolus Therapeutics plc American Depositary Share
AVAH 5.46 5.48 392,251 2025/03/18 15:55:20.000 open -0.02 -0.36496350 AVAH Aveanna Healthcare Holdings Inc. Common Stock
AVAV 124.81 125.5 395,281 2025/03/18 16:39:09.000 extend-hours -0.69 -0.54980080 AVAV AeroVironment Inc.
AVDL 8.65 8.78 509,606 2025/03/18 15:55:22.000 open -0.13 -1.48063781 AVDL Avadel Pharmaceuticals plc Ordinary Share
AVDX 8.435 8.16 1,747,471 2025/03/18 15:55:32.000 extend-hours 0.275 3.37009804 AVDX AvidXchange Holdings Inc. Common Stock
AVGO 188.4001 190.44 23,441,310 2025/03/18 19:59:33.000 extend-hours -2.0399 -1.07115102 AVGO Broadcom Inc. Common Stock
AVGX 18.83 19.3 632,576 2025/03/18 19:58:21.000 extend-hours -0.47 -2.43523316 AVGX Defiance Daily Target 2X Long AVGO ETF
AVIR 3.16 3.09 107,314 2025/03/18 15:55:24.000 open 0.07 2.26537217 AVIR Atea Pharmaceuticals Inc. Common Stock
AVL 20.55 20.98 354,287 2025/03/18 19:51:50.000 extend-hours -0.43 -2.04957102 AVL Direxion Daily AVGO Bull 2X Shares
AVNW 19.3496 19 88,726 2025/03/18 15:34:37.000 open 0.3496 1.8400 AVNW Aviat Networks Inc.
AVO 10.09 10.18 306,264 2025/03/18 15:36:07.000 open -0.09 -0.88408644 AVO Mission Produce Inc. Common Stock
AVPT 14.53 14.57 556,948 2025/03/18 15:55:22.000 open -0.04 -0.27453672 AVPT AvePoint Inc. Class A Common Stock
AVR 6.41 6.71 114,315 2025/03/18 15:55:25.000 open -0.30 -4.47093890 AVR Anteris Technologies Global Corp. Common Stock
AVS 20.97 20.63 26,606 2025/03/18 13:45:34.000 open 0.34 1.64808531 AVS Direxion Daily AVGO Bear 1X Shares
AVT 48.585 48.24 484,304 2025/03/18 15:55:30.000 extend-hours 0.345 0.71517413 AVT Avnet Inc.
AVTE 2.5 2.45 36,171 2025/03/18 15:55:31.000 extend-hours 0.05 2.04081633 AVTE Aerovate Therapeutics Inc. Common Stock
AVTX 7.59 7.7 19,439 2025/03/18 14:49:16.000 open -0.11 -1.42857143 AVTX Avalo Therapeutics Inc. Common Stock
AVXL 9.355 9.1 659,432 2025/03/18 15:55:14.000 open 0.255 2.80219780 AVXL Anavex Life Sciences
AWH 0.1157 0.125 1,890,384 2025/03/18 19:59:24.000 extend-hours -0.0093 -7.4400 AWH Aspira Women's Health Inc. Common Stock
AXGN 17.69 18.03 379,355 2025/03/18 15:55:15.000 open -0.34 -1.88574598 AXGN Axogen Inc. Common Stock
AXON 539.99 548.7 546,866 2025/03/18 16:25:08.000 extend-hours -8.71 -1.58738837 AXON Axon Enterprise Inc. Common Stock
AXSM 124.9488 124.5 224,512 2025/03/18 15:34:56.000 open 0.4488 0.36048193 AXSM Axsome Therapeutics Inc
AXTI 1.7 1.8 347,308 2025/03/18 19:34:23.000 extend-hours -0.1 -5.55555556 AXTI AXT Inc
AZ 6.94 6.8 85,468 2025/03/18 15:35:43.000 open 0.14 2.05882353 AZ A2Z Cust2Mate Solutions Corp. Common Shares
AZI 0.53 0.52 472,159 2025/03/18 19:29:04.000 extend-hours 0.01 1.92307692 AZI Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares
AZN 77.37 77.49 3,512,109 2025/03/18 19:17:00.000 extend-hours -0.12 -0.15485869 AZN AstraZeneca PLC
AZTA 36.6175 37.18 457,331 2025/03/18 15:55:23.000 open -0.5625 -1.51291017 AZTA Azenta Inc.
BABX 41.9518 44.27 1,607,992 2025/03/18 19:56:29.000 extend-hours -2.3182 -5.23650328 BABX GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF
BACK 0.4154 0.48 253,612 2025/03/18 18:21:37.000 extend-hours -0.0646 -13.45833333 BACK IMAC Holdings Inc. Common Stock
BAER 1.68 1.58 579,404 2025/03/18 19:11:09.000 extend-hours 0.10 6.32911392 BAER Bridger Aerospace Group Holdings Inc. Common Stock
BAND 14.82 14.99 196,842 2025/03/18 15:55:31.000 extend-hours -0.17 -1.13408939 BAND Bandwidth Inc. Class A Common Stock
BANF 110.35 110.44 81,744 2025/03/18 16:39:13.000 extend-hours -0.09 -0.08149221 BANF Bancfirst Corp
BANL 1.11 1.1401 35,150 2025/03/18 13:44:47.000 open -0.0301 -2.64011929 BANL CBL International Limited Ordinary Shares
BANR 64.925 64.35 156,945 2025/03/18 15:36:06.000 open 0.575 0.89355089 BANR Banner Corp.
BAOS 2.32 2 431,298 2025/03/18 19:28:29.000 extend-hours 0.32 16.00 BAOS Baosheng Media Group Holdings Limited Ordinary shares
BASE 13.199 13.46 1,158,583 2025/03/18 15:55:32.000 extend-hours -0.261 -1.93907875 BASE Couchbase Inc. Common Stock
BATRK 39.2 38.84 89,804 2025/03/18 15:35:28.000 open 0.36 0.92687951 BATRK Atlanta Braves Holdings Inc. Series C Common Stock
BBCP 5.78 6 90,026 2025/03/18 15:36:09.000 open -0.22 -3.66666667 BBCP Concrete Pumping Holdings Inc. Common Stock
BBIO 31.5 31.81 1,886,717 2025/03/18 16:08:08.000 extend-hours -0.31 -0.97453631 BBIO BridgeBio Pharma Inc. Common Stock
BBNX 15.91 16.42 492,249 2025/03/18 15:55:33.000 extend-hours -0.51 -3.10596833 BBNX Beta Bionics Inc. Common Stock
BBSI 39.912 39.54 107,107 2025/03/18 15:55:14.000 open 0.372 0.94081942 BBSI Barrett Business Services
BCAB 0.3642 0.379 431,422 2025/03/18 15:36:07.000 open -0.0148 -3.90501319 BCAB BioAtla Inc. Common Stock
BCAL 14.98 15.01 83,486 2025/03/18 15:55:14.000 open -0.03 -0.19986676 BCAL California BanCorp Common Stock
BCAX 12.39 13.35 371,277 2025/03/18 15:55:30.000 extend-hours -0.96 -7.19101124 BCAX Bicara Therapeutics Inc. Common Stock
BCPC 165.61 167.97 66,586 2025/03/18 15:35:50.000 open -2.36 -1.40501280 BCPC Balchem Corporation
BCRX 7.55 7.7 3,194,782 2025/03/18 18:53:01.000 extend-hours -0.15 -1.94805195 BCRX BioCryst Pharmaceuticals Inc
BCYC 9.595 9.88 255,024 2025/03/18 15:55:31.000 extend-hours -0.285 -2.88461538 BCYC Bicycle Therapeutics plc American Depositary Shares
BDMD 5.8995 5.89 61,708 2025/03/18 18:10:34.000 extend-hours 0.0095 0.16129032 BDMD Baird Medical Investment Holdings Ltd Ordinary Share
BDRX 2 2.07 63,081 2025/03/18 19:32:55.000 extend-hours -0.07 -3.38164251 BDRX Biodexa Pharmaceuticals plc American Depositary Shs
BDSX 0.7677 0.76 96,090 2025/03/18 15:55:30.000 extend-hours 0.0077 1.01315789 BDSX Biodesix Inc. Common Stock
BDTX 1.6795 1.73 277,814 2025/03/18 18:25:50.000 extend-hours -0.0505 -2.91907514 BDTX Black Diamond Therapeutics Inc. Common Stock
BEAM 22.75 23.92 1,912,687 2025/03/18 19:23:15.000 extend-hours -1.17 -4.89130435 BEAM Beam Therapeutics Inc. Common Stock
BECN 122 122 1,368,516 2025/03/18 16:52:49.000 extend-hours 0 0 BECN Beacon Roofing Supply Inc.
BELFB 74.08 74.66 45,421 2025/03/18 15:55:27.000 extend-hours -0.58 -0.77685508 BELFB Bel Fuse Inc
BENF 0.3322 0.3346 3,357,089 2025/03/18 19:49:44.000 extend-hours -0.0024 -0.71727436 BENF Beneficient Class A Common Stock
BENFW 0.0074 0.0074 40,753 2025/03/18 16:27:39.000 extend-hours 0.0000 0 BENFW Beneficient Warrant
BFRG 1.75 1.89 89,609 2025/03/18 17:56:26.000 extend-hours -0.14 -7.40740741 BFRG Bullfrog AI Holdings Inc. Common Stock
BFRI 0.99 1.03 344,739 2025/03/18 18:28:16.000 extend-hours -0.04 -3.88349515 BFRI Biofrontera Inc. Common Stock
BGC 9.045 9.05 1,290,929 2025/03/18 15:55:30.000 extend-hours -0.005 -0.05524862 BGC BGC Group Inc. Class A Common Stock
BGFV 0.96 1 103,832 2025/03/18 18:09:34.000 extend-hours -0.04 -4.00 BGFV Big 5 Sporting Goods Corp
BHAT 3.48 2.86 5,769,676 2025/03/18 19:59:45.000 extend-hours 0.62 21.67832168 BHAT Blue Hat Interactive Entertainment Technology Ordinary Shares
BHF 57.2 57.2 646,175 2025/03/18 15:55:32.000 extend-hours 0.0 0 BHF Brighthouse Financial Inc.
BHIL 0.731 0.815 67,156 2025/03/18 19:59:01.000 extend-hours -0.084 -10.30674847 BHIL Benson Hill Inc.
BIAF 0.3 0.296 126,242 2025/03/18 17:04:59.000 extend-hours 0.004 1.35135135 BIAF bioAffinity Technologies Inc. Common Stock
BIDU 102.97 104.2 10,879,996 2025/03/18 19:59:26.000 extend-hours -1.23 -1.18042226 BIDU Baidu Inc.
BIGC 5.8562 5.97 503,019 2025/03/18 19:08:59.000 extend-hours -0.1138 -1.90619765 BIGC BigCommerce Holdings Inc. Series 1 Common Stock
BIIB 143.09 143.17 1,446,797 2025/03/18 16:39:14.000 extend-hours -0.08 -0.05587763 BIIB Biogen Inc. Common Stock
BILI 21.6799 22.28 4,279,339 2025/03/18 19:58:38.000 extend-hours -0.6001 -2.69344704 BILI Bilibili Inc. American Depositary Shares
BIOX 4.225 4.6 329,800 2025/03/18 15:36:09.000 open -0.375 -8.15217391 BIOX Bioceres Crop Solutions Corp. Ordinary Shares
BITF 1.0099 1.08 31,510,532 2025/03/18 19:59:22.000 extend-hours -0.0701 -6.49074074 BITF Bitfarms Ltd. Common Stock
BIVI 1.0007 1.08 177,522 2025/03/18 19:32:54.000 extend-hours -0.0793 -7.34259259 BIVI BioVie Inc. Common Stock
BJDX 4.25 4.32 101,791 2025/03/18 17:59:09.000 extend-hours -0.07 -1.62037037 BJDX Bluejay Diagnostics Inc. Common Stock
BJRI 32.11 32.44 233,042 2025/03/18 15:55:20.000 open -0.33 -1.01726264 BJRI BJ's Restaurants Inc.
BKCH 35.7603 37.29 33,985 2025/03/18 16:29:23.000 extend-hours -1.5297 -4.10217216 BKCH Global X Blockchain ETF
BKNG 4471.51 4559.62 252,869 2025/03/18 16:49:25.000 extend-hours -88.11 -1.93239788 BKNG Booking Holdings Inc. Common Stock
BKR 43.7 44 4,718,649 2025/03/18 16:46:56.000 extend-hours -0.3 -0.68181818 BKR Baker Hughes Company
BKYI 1.03 1.02 72,489 2025/03/18 18:39:31.000 extend-hours 0.01 0.98039216 BKYI BIO-key International Inc. Common Stock
BL 49.58 48.93 816,038 2025/03/18 16:06:45.000 extend-hours 0.65 1.32842837 BL BlackLine Inc. Common Stock
BLBD 35.15 34.4 450,389 2025/03/18 19:39:28.000 extend-hours 0.75 2.18023256 BLBD Blue Bird Corporation Common Stock
BLBX 3.5816 3.58 65,477 2025/03/18 18:36:19.000 extend-hours 0.0016 0.04469274 BLBX Blackboxstocks Inc. Common Stock
BLDE 3.065 3.22 552,514 2025/03/18 15:55:30.000 extend-hours -0.155 -4.81366460 BLDE Blade Air Mobility Inc. Class A Common Stock
BLDP 1.31 1.31 6,510,442 2025/03/18 18:45:31.000 extend-hours 0.00 0 BLDP Ballard Power Systems Inc.
BLFS 25.33 25.5 263,977 2025/03/18 15:55:31.000 extend-hours -0.17 -0.66666667 BLFS BioLife Solutions Inc.
BLKB 63.84 64.29 291,021 2025/03/18 15:55:19.000 open -0.45 -0.69995334 BLKB Blackbaud Inc.
BLMN 7.8501 8.05 2,905,814 2025/03/18 17:14:32.000 extend-hours -0.1999 -2.48322981 BLMN Bloomin' Brands Inc. Common Stock
BLNE 2.95 3.15 541,126 2025/03/18 19:43:08.000 extend-hours -0.20 -6.34920635 BLNE EASTSIDE DISTILLING INC.
BLNK 1.02 1.03 1,913,026 2025/03/18 19:44:11.000 extend-hours -0.01 -0.97087379 BLNK Blink Charging Co. Common Stock
BLTE 68.54 68.03 37,500 2025/03/18 15:35:56.000 open 0.51 0.74966926 BLTE Belite Bio Inc American Depositary Shares
BLUE 3.99 3.95 177,171 2025/03/18 15:35:57.000 open 0.04 1.01265823 BLUE bluebird bio Inc. Common Stock
BLZE 5.52 5.41 356,427 2025/03/18 16:04:23.000 extend-hours 0.11 2.03327172 BLZE Backblaze Inc. Class A Common Stock
BMBL 4.63 4.97 4,045,426 2025/03/18 19:09:06.000 extend-hours -0.34 -6.84104628 BMBL Bumble Inc. Class A Common Stock
BMEA 2.53 2.51 446,673 2025/03/18 19:30:56.000 extend-hours 0.02 0.79681275 BMEA Biomea Fusion Inc. Common Stock
BMR 2.4 2.57 82,567 2025/03/18 17:15:15.000 extend-hours -0.17 -6.61478599 BMR Beamr Imaging Ltd. Ordinary Share
BMRA 0.6578 0.7 167,315 2025/03/18 19:59:47.000 extend-hours -0.0422 -6.02857143 BMRA BIOMERICA INC
BMRC 22.35 22.21 37,430 2025/03/18 15:35:58.000 open 0.14 0.63034669 BMRC Bank of Marin Bancorp
BMRN 71.55 71.27 1,135,926 2025/03/18 16:15:10.000 extend-hours 0.28 0.39287218 BMRN BioMarin Pharmaceuticals Inc
BNAI 0.379 0.3879 556,592 2025/03/18 19:58:27.000 extend-hours -0.0089 -2.29440577 BNAI Brand Engagement Network Inc. Common Stock
BND 73.1308 72.98 4,195,809 2025/03/18 18:52:34.000 extend-hours 0.1508 0.20663195 BND Vanguard Total Bond Market
BNDW 68.51 68.43 30,897 2025/03/18 14:46:07.000 open 0.08 0.11690779 BNDW Vanguard Total World Bond ETF
BNDX 48.57 48.5 4,233,502 2025/03/18 16:37:16.000 extend-hours 0.07 0.14432990 BNDX Vanguard Total International Bond ETF
BNGO 3.5 3.44 71,649 2025/03/18 18:04:48.000 extend-hours 0.06 1.74418605 BNGO Bionano Genomics Inc. Common Stock
BNRG 1.2301 1.25 35,011 2025/03/18 19:48:41.000 extend-hours -0.0199 -1.59200 BNRG Brenmiller Energy Ltd Ordinary Shares
BNTC 15.43 15.3 54,277 2025/03/18 15:35:49.000 open 0.13 0.84967320 BNTC Benitec Biopharma Inc. Common Stock
BNTX 98.745 100.32 512,097 2025/03/18 15:55:21.000 open -1.575 -1.56997608 BNTX BioNTech SE American Depositary Share
BNZI 1.26 1.125 5,337,869 2025/03/18 19:56:31.000 extend-hours 0.135 12.00 BNZI Banzai International Inc. Class A Common Stock
BOKF 102.815 102.27 71,707 2025/03/18 15:55:14.000 open 0.545 0.53290310 BOKF BOK Financial Corp
BON 0.508 0.5884 35,100,931 2025/03/18 19:59:59.000 extend-hours -0.0804 -13.66417403 BON Bon Natural Life Limited Ordinary Shares
BOOM 8.22 8.34 80,764 2025/03/18 14:45:12.000 open -0.12 -1.43884892 BOOM DMC Global Inc. Common Stock
BOTZ 30.43 30.65 484,410 2025/03/18 16:03:35.000 extend-hours -0.22 -0.71778140 BOTZ Global X Funds Global X Robotics & Artificial Intelligence ETF
BOWN 6.8 4.45 39,660 2025/03/18 19:59:16.000 extend-hours 2.35 52.80898876 BOWN Bowen Acquisition Corp Ordinary Shares
BPMC 89.84 92.34 365,487 2025/03/18 15:55:21.000 open -2.50 -2.70738575 BPMC Blueprint Medicines Corporation
BPOP 89.23 89.86 361,273 2025/03/18 15:55:27.000 extend-hours -0.63 -0.70109059 BPOP Popular Inc
BREA 0.76 0.631 458,458 2025/03/18 19:56:00.000 extend-hours 0.129 20.44374010 BREA Brera Holdings PLC Class B Ordinary Shares
BRKL 10.95 10.81 241,880 2025/03/18 15:55:31.000 extend-hours 0.14 1.29509713 BRKL Brookline Bancorp Inc
BRKR 47.14 46.92 1,477,755 2025/03/18 16:38:05.000 extend-hours 0.22 0.46888321 BRKR Bruker Corporation
BRKU 30.4 31 132,937 2025/03/18 17:49:06.000 extend-hours -0.6 -1.93548387 BRKU Direxion Daily BRKB Bull 2X Shares
BRRR 23.21 23.29 438,003 2025/03/18 16:22:00.000 extend-hours -0.08 -0.34349506 BRRR Coinshares Valkyrie Bitcoin Fund Common Shares of Beneficial Interest
BRY 3.4671 3.35 921,857 2025/03/18 18:38:38.000 extend-hours 0.1171 3.49552239 BRY Berry Corporation (bry) Common Stock
BRZE 35.67 35.8 616,149 2025/03/18 19:03:59.000 extend-hours -0.13 -0.36312849 BRZE Braze Inc. Class A Common Stock
BSCP 20.7101 20.71 459,782 2025/03/18 15:35:35.000 open 0.0001 0.00048286 BSCP Invesco BulletShares 2025 Corporate Bond ETF
BSCQ 19.51 19.52 373,031 2025/03/18 15:35:53.000 open -0.01 -0.05122951 BSCQ Invesco BulletShares 2026 Corporate Bond ETF
BSCR 19.565 19.57 1,011,717 2025/03/18 15:55:14.000 open -0.005 -0.02554931 BSCR Invesco BulletShares 2027 Corporate Bond ETF
BSCS 20.32 20.3 479,886 2025/03/18 15:55:30.000 extend-hours 0.02 0.09852217 BSCS Invesco BulletShares 2028 Corporate Bond ETF
BSCT 18.51 18.48 313,545 2025/03/18 15:35:53.000 open 0.03 0.16233766 BSCT Invesco BulletShares 2029 Corporate Bond ETF
BSCU 16.555 16.54 389,346 2025/03/18 15:36:11.000 open 0.015 0.09068924 BSCU Invesco BulletShares 2030 Corporate Bond ETF
BSCV 16.27 16.27 347,105 2025/03/18 15:36:05.000 open 0.00 0 BSCV Invesco BulletShares 2031 Corporate Bond ETF
BSCW 20.3598 20.31 330,732 2025/03/18 15:35:12.000 open 0.0498 0.24519941 BSCW Invesco BulletShares 2032 Corporate Bond ETF
BSCX 20.8891 20.86 64,068 2025/03/18 15:35:16.000 open 0.0291 0.13950144 BSCX Invesco BulletShares 2033 Corporate Bond ETF
BSCY 20.505 20.43 51,266 2025/03/18 14:48:02.000 open 0.075 0.36710720 BSCY Invesco BulletShares 2034 Corporate Bond ETF
BSGM 0.665 0.687 63,866 2025/03/18 17:01:35.000 extend-hours -0.022 -3.20232897 BSGM BioSig Technologies Inc. Common Stock
BSJP 23.12 23.1 127,913 2025/03/18 16:07:55.000 extend-hours 0.02 0.08658009 BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
BSJQ 23.32 23.32 101,560 2025/03/18 15:35:38.000 open 0.00 0 BSJQ Invesco BulletShares 2026 High Yield Corporate Bond ETF
BSJR 22.53 22.53 49,878 2025/03/18 15:35:53.000 open 0.00 0 BSJR Invesco BulletShares 2027 High Yield Corporate Bond ETF
BSJS 21.84 21.85 33,561 2025/03/18 15:35:38.000 open -0.01 -0.04576659 BSJS Invesco BulletShares 2028 High Yield Corporate Bond ETF
BSLK 0.3397 0.315 171,539 2025/03/18 19:47:38.000 extend-hours 0.0247 7.84126984 BSLK Bolt Projects Holdings Inc. Common Stock
BSMU 21.76 21.7602 135,981 2025/03/18 13:41:47.000 open -0.0002 -0.00091911 BSMU Invesco BulletShares 2030 Municipal Bond ETF
BSVO 19.625 19.6 212,813 2025/03/18 14:48:47.000 open 0.025 0.12755102 BSVO EA Bridgeway Omni Small-Cap Value ETF
BSY 42.17 42.36 504,193 2025/03/18 15:36:11.000 open -0.19 -0.44853636 BSY Bentley Systems Incorporated Class B Common Stock
BTAI 2.35 2.19 238,223 2025/03/18 20:00:00.000 extend-hours 0.16 7.30593607 BTAI BioXcel Therapeutics Inc. Common Stock
BTBT 2.28 2.34 10,830,138 2025/03/18 19:58:25.000 extend-hours -0.06 -2.56410256 BTBT Bit Digital Inc. Ordinary Shares
BTCS 1.7804 1.87 145,992 2025/03/18 17:40:35.000 extend-hours -0.0896 -4.79144385 BTCS BTCS Inc. Common Stock
BTCT 4.25 4.29 92,793 2025/03/18 18:40:55.000 extend-hours -0.04 -0.93240093 BTCT BTC Digital Ltd. Ordinary Shares
BTDR 9.53 10.47 5,085,662 2025/03/18 19:42:46.000 extend-hours -0.94 -8.97803247 BTDR Bitdeer Technologies Group Class A Ordinary Shares
BTM 1.3893 1.49 1,178,725 2025/03/18 18:37:52.000 extend-hours -0.1007 -6.75838926 BTM Bitcoin Depot Inc. Class A Common Stock
BTMD 4.4 4.32 224,275 2025/03/18 18:55:02.000 extend-hours 0.08 1.85185185 BTMD Biote Corp. Class A Common Stock
BTOG 0.2793 0.2898 9,741,194 2025/03/18 19:59:57.000 extend-hours -0.0105 -3.62318841 BTOG Bit Origin Limited Ordinary Shares
BTSG 17.72 17.23 1,180,442 2025/03/18 16:38:09.000 extend-hours 0.49 2.84387696 BTSG BrightSpring Health Services Inc. Common Stock
BUG 33.4857 33.46 161,733 2025/03/18 15:34:12.000 open 0.0257 0.07680813 BUG Global X Cybersecurity ETF
BUSE 22.13 22.38 261,343 2025/03/18 15:55:18.000 open -0.25 -1.11706881 BUSE First Busey Corporation Class A Common Stock
BVS 9.565 9.67 147,067 2025/03/18 15:55:27.000 extend-hours -0.105 -1.08583247 BVS Bioventus Inc. Class A Common Stock
BWIN 41.515 40.27 358,336 2025/03/18 15:55:31.000 extend-hours 1.245 3.09163149 BWIN The Baldwin Insurance Group Inc. Class A Common Stock
BWMN 23.71 21.82 97,641 2025/03/18 15:34:51.000 open 1.89 8.66177819 BWMN Bowman Consulting Group Ltd. Common Stock
BYND 3.49 3.545 1,532,198 2025/03/18 19:17:22.000 extend-hours -0.055 -1.55148096 BYND Beyond Meat Inc. Common Stock
BYRN 18.36 19.07 614,392 2025/03/18 17:44:58.000 extend-hours -0.71 -3.72312533 BYRN Byrna Technologies Inc. Common Stock
BZ 20.52 20.61 6,486,396 2025/03/18 19:14:10.000 extend-hours -0.09 -0.43668122 BZ KANZHUN LIMITED American Depository Shares
BZAI 3.39 3.33 552,937 2025/03/18 19:51:37.000 extend-hours 0.06 1.80180180 BZAI Blaize Holdings Inc. Common Stock
BZFD 2.11 2.2 282,100 2025/03/18 15:35:47.000 open -0.09 -4.09090909 BZFD BuzzFeed Inc. Class A Common Stock
BZUN 3.48 3.5 172,412 2025/03/18 15:35:43.000 open -0.02 -0.57142857 BZUN Baozun Inc. American Depositary Shares
CABA 1.69 1.79 919,018 2025/03/18 17:21:51.000 extend-hours -0.10 -5.58659218 CABA Cabaletta Bio Inc. Common Stock
CACC 482.69 485.58 47,308 2025/03/18 15:34:23.000 open -2.89 -0.59516455 CACC Credit Acceptance Corp
CADL 8.9982 8.92 737,470 2025/03/18 16:17:15.000 extend-hours 0.0782 0.87668161 CADL Candel Therapeutics Inc. Common Stock
CAKE 46.855 46.7 912,274 2025/03/18 15:55:28.000 extend-hours 0.155 0.33190578 CAKE Cheesecake Factory (The)
CALM 88.51 91.95 1,043,255 2025/03/18 17:52:55.000 extend-hours -3.44 -3.74116368 CALM Cal-Maine Foods Inc
CAMT 63 65.15 357,537 2025/03/18 16:24:51.000 extend-hours -2.15 -3.30007675 CAMT Camtek Ltd
CAN 0.99 1.06 26,798,611 2025/03/18 19:57:13.000 extend-hours -0.07 -6.60377358 CAN Canaan Inc. American Depositary Shares
CAPR 11.68 12.88 1,426,402 2025/03/18 18:02:33.000 extend-hours -1.20 -9.31677019 CAPR Capricor Therapeutics Inc
CAPT 0.6079 0.69 485,666 2025/03/18 19:51:13.000 extend-hours -0.0821 -11.89855072 CAPT Captivision Inc. Ordinary Shares
CAR 58.02 58.33 1,148,191 2025/03/18 19:01:59.000 extend-hours -0.31 -0.53145894 CAR Avis Budget Group Inc.
CARE 16.705 16.6 29,993 2025/03/18 15:35:16.000 open 0.105 0.63253012 CARE Carter Bankshares Inc. Common Stock
CARG 30.035 31.09 740,182 2025/03/18 15:55:23.000 open -1.055 -3.39337408 CARG CarGurus Inc. Class A Common Stock
CARM 0.4008 0.4 76,509 2025/03/18 15:33:25.000 open 0.0008 0.200 CARM Carisma Therapeutics Inc. Common Stock
CART 40.85 40.3 3,622,300 2025/03/18 16:10:40.000 extend-hours 0.55 1.36476427 CART Maplebear Inc. Common Stock
CASH 72.35 72.54 63,734 2025/03/18 14:49:03.000 open -0.19 -0.26192446 CASH Pathward Financial Inc. Common Stock
CASI 2.43 2.25 9,658 2025/03/18 12:49:53.000 open 0.18 8.00 CASI CASI Pharmaceuticals Inc. Ordinary Shares
CASK 0.5 0.4832 41,332 2025/03/18 18:50:57.000 extend-hours 0.0168 3.47682119 CASK Heritage Distilling Holding Company Inc. Common Stock
CASY 387.42 397.65 133,757 2025/03/18 15:55:17.000 open -10.23 -2.57261411 CASY Casey's General Stores Inc
CATY 43.77 43.95 214,528 2025/03/18 15:55:32.000 extend-hours -0.18 -0.40955631 CATY Cathay General Bancorp
CBAT 0.87 0.85 82,985 2025/03/18 19:39:03.000 extend-hours 0.02 2.35294118 CBAT CBAK Energy Technology Inc. Common Stock
CBLL 20.78 20.5 87,569 2025/03/18 14:45:20.000 open 0.28 1.36585366 CBLL CeriBell Inc. Common Stock
CBRL 40.6828 39.35 1,056,615 2025/03/18 16:53:57.000 extend-hours 1.3328 3.38703939 CBRL Cracker Barrel Old Country Store Inc.
CBSH 61.86 61.66 695,709 2025/03/18 16:22:06.000 extend-hours 0.20 0.32435939 CBSH Commerce Bancshares Inc
CBUS 2.23 2.38 105,179 2025/03/18 15:33:36.000 open -0.15 -6.30252101 CBUS Cibus Inc. Class A Common Stock
CCAP 17.48 17.42 60,930 2025/03/18 13:44:08.000 open 0.06 0.34443169 CCAP Crescent Capital BDC Inc. Common stock
CCB 84.06 82.9 47,862 2025/03/18 14:45:26.000 open 1.16 1.39927624 CCB Coastal Financial Corporation
CCCC 2.1 2.02 914,797 2025/03/18 18:32:12.000 extend-hours 0.08 3.96039604 CCCC C4 Therapeutics Inc.
CCCS 9.33 9.36 7,315,112 2025/03/18 17:37:22.000 extend-hours -0.03 -0.32051282 CCCS CCC Intelligent Solutions Holdings Inc. Common Stock
CCD 21.6401 21.5 57,913 2025/03/18 13:42:24.000 open 0.1401 0.65162791 CCD Calamos Dynamic Convertible & Income Fund
CCEP 85.59 84.5 3,498,884 2025/03/18 16:28:04.000 extend-hours 1.09 1.28994083 CCEP Coca-Cola Europacific Partners plc Ordinary Shares
CCIR 12.35 11.79 3,209,245 2025/03/18 19:55:43.000 extend-hours 0.56 4.74978796 CCIR Cohen Circle Acquisition Corp. I Class A Ordinary Shares
CCIRW 1.9 1.58 430,005 2025/03/18 14:47:42.000 open 0.32 20.25316456 CCIRW Cohen Circle Acquisition Corp. I Warrant
CCLD 1.62 1.59 1,183,268 2025/03/18 19:59:50.000 extend-hours 0.03 1.88679245 CCLD CareCloud Inc. Common Stock
CCOI 70.335 71.09 166,278 2025/03/18 15:55:18.000 open -0.755 -1.06203404 CCOI Cogent Communications Holdings Inc.
CCRN 14.92 15.24 478,425 2025/03/18 16:53:06.000 extend-hours -0.32 -2.09973753 CCRN Cross Country Healthcare Inc
CCSI 24.26 24.65 128,883 2025/03/18 15:55:27.000 extend-hours -0.39 -1.58215010 CCSI Consensus Cloud Solutions Inc. Common Stock
CDIO 0.4271 0.4627 550,851 2025/03/18 19:34:34.000 extend-hours -0.0356 -7.69397018 CDIO Cardio Diagnostics Holdings Inc. Common stock
CDLX 2.34 2.35 1,334,022 2025/03/18 19:02:32.000 extend-hours -0.01 -0.42553191 CDLX Cardlytics Inc. Common Stock
CDNA 18.8 19.01 311,923 2025/03/18 15:55:21.000 open -0.21 -1.10468175 CDNA CareDx Inc.
CDNS 253.88 252.04 1,719,294 2025/03/18 16:25:10.000 extend-hours 1.84 0.73004285 CDNS Cadence Design Systems
CDT 1.0097 1.08 476,521 2025/03/18 19:59:05.000 extend-hours -0.0703 -6.50925926 CDT Conduit Pharmaceuticals Inc. Common Stock
CDTTW 0.0125 0.0127 34,695 2025/03/18 13:42:48.000 open -0.0002 -1.57480315 CDTTW Conduit Pharmaceuticals Inc. Warrant
CDTX 22.67 22.27 63,072 2025/03/18 14:49:12.000 open 0.40 1.79613830 CDTX Cidara Therapeutics Inc.
CDW 170.76 170.32 904,015 2025/03/18 16:25:11.000 extend-hours 0.44 0.25833725 CDW CDW Corporation
CDXC 7.865 7.91 389,008 2025/03/18 15:55:28.000 extend-hours -0.045 -0.56890013 CDXC ChromaDex Corporation
CDXS 2.71 2.85 620,748 2025/03/18 14:48:11.000 open -0.14 -4.91228070 CDXS Codexis Inc.
CDZI 3.5995 3.5 398,739 2025/03/18 18:37:34.000 extend-hours 0.0995 2.84285714 CDZI CADIZ Inc.
CECO 23.44 23.37 104,341 2025/03/18 15:55:23.000 open 0.07 0.29952931 CECO Ceco Environmental Corp
CEG 210.7805 217.92 2,668,200 2025/03/18 19:50:48.000 extend-hours -7.1395 -3.27620228 CEG Constellation Energy Corporation Common Stock
CELC 10.09 10.12 96,386 2025/03/18 15:55:25.000 open -0.03 -0.29644269 CELC Celcuity Inc. Common Stock
CELH 30.3512 29.91 11,056,139 2025/03/18 19:59:32.000 extend-hours 0.4412 1.47509194 CELH Celsius Holdings Inc. Common Stock
CELZ 3.0811 3.21 33,141 2025/03/18 13:41:36.000 open -0.1289 -4.01557632 CELZ Creative Medical Technology Holdings Inc. Common Stock
CENT 35.91 36.68 144,457 2025/03/18 15:55:20.000 open -0.77 -2.09923664 CENT Central Garden and Pet Co
CENTA 31.83 32.36 192,532 2025/03/18 15:55:14.000 open -0.53 -1.63782447 CENTA Central Garden & Pet Company
CENX 20.25 20.66 919,497 2025/03/18 17:24:01.000 extend-hours -0.41 -1.98451113 CENX Century Aluminum Co
CEPO 10.14 10.14 169,872 2025/03/18 14:40:42.000 open 0.00 0 CEPO Cantor Equity Partners I Inc. Class A Ordinary Shares
CERO 0.87 0.9009 187,138 2025/03/18 18:20:54.000 extend-hours -0.0309 -3.42990343 CERO CERo Therapeutics Holdings Inc. Common Stock
CERS 1.4 1.41 3,013,401 2025/03/18 16:24:40.000 extend-hours -0.01 -0.70921986 CERS Cerus Corp
CERT 10.79 10.96 989,532 2025/03/18 15:55:29.000 extend-hours -0.17 -1.55109489 CERT Certara Inc. Common Stock
CETY 0.69 0.6988 233,616 2025/03/18 19:40:26.000 extend-hours -0.0088 -1.25930166 CETY Clean Energy Technologies Inc. Common Stock
CEVA 29.97 30.1 108,755 2025/03/18 15:35:13.000 open -0.13 -0.43189369 CEVA CEVA Inc.
CFFN 5.765 5.71 240,250 2025/03/18 15:36:07.000 open 0.055 0.96322242 CFFN Capitol Federal Financial Inc.
CFLT 26.26 26.88 3,942,250 2025/03/18 19:20:23.000 extend-hours -0.62 -2.30654762 CFLT Confluent Inc. Class A Common Stock
CG 42.42 43.26 5,344,714 2025/03/18 16:09:58.000 extend-hours -0.84 -1.94174757 CG The Carlyle Group Inc. Common Stock
CGBD 16.96 16.97 109,103 2025/03/18 15:35:21.000 open -0.01 -0.05892752 CGBD Carlyle Secured Lending Inc. Common Stock
CGBS 0.2596 0.27 512,534 2025/03/18 19:11:02.000 extend-hours -0.0104 -3.85185185 CGBS Crown LNG Holdings Limited Ordinary Shares
CGC 1.1609 1.3 15,300,263 2025/03/18 19:47:59.000 extend-hours -0.1391 -10.700 CGC Canopy Growth Corporation Common Shares
CGEM 8.94 8.86 276,046 2025/03/18 15:55:20.000 open 0.08 0.90293454 CGEM Cullinan Therapeutics Inc. Common Stock
CGEN 1.56 1.62 352,921 2025/03/18 15:35:45.000 open -0.06 -3.70370370 CGEN Compugen Ltd
CGNT 8.44 8.44 95,330 2025/03/18 15:33:57.000 open 0.00 0 CGNT Cognyte Software Ltd. Ordinary Shares
CGNX 32.34 31.95 1,716,995 2025/03/18 17:04:46.000 extend-hours 0.39 1.22065728 CGNX Cognex Corp
CGON 27.53 27.39 380,067 2025/03/18 15:55:21.000 open 0.14 0.51113545 CGON CG Oncology Inc. Common stock
CGTX 0.45 0.45 308,781 2025/03/18 19:53:56.000 extend-hours 0.00 0 CGTX Cognition Therapeutics Inc. Common Stock
CHCO 118.09 116.9 55,770 2025/03/18 15:36:11.000 open 1.19 1.01796407 CHCO City Holding Co
CHDN 110.39 111.54 304,412 2025/03/18 15:55:33.000 extend-hours -1.15 -1.03102026 CHDN Churchill Downs Inc
CHEF 52.06 52.11 351,061 2025/03/18 15:55:31.000 extend-hours -0.05 -0.09595087 CHEF The Chef's Warehouse Inc
CHEK 0.75 0.7497 54,441 2025/03/18 15:55:27.000 extend-hours 0.0003 0.04001601 CHEK Check-Cap Ltd.
CHI 10.045 10.01 196,405 2025/03/18 15:55:16.000 open 0.035 0.34965035 CHI Calamos Convertible Opportunities and Income Fund
CHKP 229.5 230.24 764,128 2025/03/18 17:13:28.000 extend-hours -0.74 -0.32140375 CHKP Check Point Software Technologies Ltd
CHR 1.83 1.78 280,886 2025/03/18 19:37:39.000 extend-hours 0.05 2.80898876 CHR Cheer Holding Inc. Class A Ordinary Share
CHRD 108.822 108.23 615,131 2025/03/18 15:55:21.000 open 0.592 0.54698328 CHRD Chord Energy Corporation Common Stock
CHRS 0.8714 0.93 1,772,878 2025/03/18 19:41:12.000 extend-hours -0.0586 -6.30107527 CHRS Coherus BioSciences Inc.
CHRW 100.055 100.77 961,310 2025/03/18 16:25:10.000 extend-hours -0.715 -0.70953657 CHRW C.H. Robinson Worldwide Inc.
CHSN 0.242 0.2367 373,808 2025/03/18 19:43:22.000 extend-hours 0.0053 2.23912125 CHSN Chanson International Holding Class A Ordinary Shares
CHTR 354.45 354.08 1,050,268 2025/03/18 16:25:08.000 extend-hours 0.37 0.10449616 CHTR Charter Comm Inc Del CL A New
CHW 6.5989 6.6 179,395 2025/03/18 15:34:49.000 open -0.0011 -0.01666667 CHW Calamos Global Dynamic Income Fund
CHX 29.55 29.7 5,542,945 2025/03/18 16:03:22.000 extend-hours -0.15 -0.50505051 CHX ChampionX Corporation
CHY 10.315 10.35 112,547 2025/03/18 15:34:41.000 open -0.035 -0.33816425 CHY Calamos Convertible and High Income Fund
CIBR 65.6182 65.44 443,519 2025/03/18 19:58:11.000 extend-hours 0.1782 0.27231051 CIBR First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
CIFR 2.91 3.02 11,221,113 2025/03/18 19:59:30.000 extend-hours -0.11 -3.64238411 CIFR Cipher Mining Inc. Common Stock
CIGI 122.37 125.8 119,189 2025/03/18 15:35:52.000 open -3.43 -2.72655008 CIGI Colliers International Group Inc. Subordinate Voting Shares
CINF 145.88 147.15 968,055 2025/03/18 16:25:10.000 extend-hours -1.27 -0.86306490 CINF Cincinnati Financial Corp
CING 3.68 3.68 26,737 2025/03/18 17:05:03.000 extend-hours 0.00 0 CING Cingulate Inc. Common Stock
CISO 0.76 0.91 1,643,807 2025/03/18 19:58:36.000 extend-hours -0.15 -16.48351648 CISO CISO Global Inc. Common Stock
CIVB 19.67 19.58 20,857 2025/03/18 15:55:21.000 open 0.09 0.45965271 CIVB Civista Bancshares Inc.
CJET 1.35 1.18 140,908 2025/03/18 17:00:37.000 extend-hours 0.17 14.40677966 CJET Chijet Motor Company Inc. Ordinary Shares
CJMB 5.61 5.51 48,317 2025/03/18 16:24:49.000 extend-hours 0.10 1.81488203 CJMB Callan JMB Inc. Common Stock
CKPT 4.0001 4 2,957,567 2025/03/18 19:53:28.000 extend-hours 0.0001 0.002500 CKPT Checkpoint Therapeutics Inc. Common Stock
CLAR 4 4.04 92,954 2025/03/18 15:36:11.000 open -0.04 -0.99009901 CLAR Clarus Corporation Common Stock
CLBK 15.21 15.22 35,554 2025/03/18 14:44:30.000 open -0.01 -0.06570302 CLBK Columbia Financial Inc. Common Stock
CLBT 18.79 18.55 953,291 2025/03/18 19:10:04.000 extend-hours 0.24 1.29380054 CLBT Cellebrite DI Ltd. Class A Ordinary Shares
CLDX 19.88 20.13 229,277 2025/03/18 15:34:01.000 open -0.25 -1.24192747 CLDX Celldex Therapeutics Inc
CLEU 1.97 1.86 131,225 2025/03/18 19:56:57.000 extend-hours 0.11 5.91397849 CLEU China Liberal Education Holdings Limited Ordinary Shares
CLFD 30.53 29.69 45,196 2025/03/18 14:49:34.000 open 0.84 2.82923543 CLFD Clearfield Inc.
CLIK 1.6 1.5704 386,249 2025/03/18 19:24:08.000 extend-hours 0.0296 1.88487010 CLIK Click Holdings Limited Ordinary Share
CLLS 1.2365 1.27 241,697 2025/03/18 19:08:57.000 extend-hours -0.0335 -2.63779528 CLLS Cellectis S.A. American Depositary Shares
CLMT 12.975 12.98 485,983 2025/03/18 15:36:06.000 open -0.005 -0.03852080 CLMT Calumet Inc. Common Stock
CLNE 1.76 1.85 1,973,197 2025/03/18 19:54:36.000 extend-hours -0.09 -4.86486486 CLNE Clean Energy Fuels Corp.
CLNN 4.35 4.56 25,938 2025/03/18 16:54:43.000 extend-hours -0.21 -4.60526316 CLNN Clene Inc. Common Stock
CLOA 51.74 51.73 195,065 2025/03/18 17:22:35.000 extend-hours 0.01 0.01933114 CLOA BlackRock AAA CLO ETF
CLOU 21.95 21.96 112,075 2025/03/18 16:50:01.000 extend-hours -0.01 -0.04553734 CLOU Global X Cloud Computing ETF
CLOV 3.8 3.7 6,532,556 2025/03/18 19:33:47.000 extend-hours 0.1 2.70270270 CLOV Clover Health Investments Corp
CLPT 13.29 13.6 160,338 2025/03/18 15:55:23.000 open -0.31 -2.27941176 CLPT ClearPoint Neuro Inc. Common Stock
CLRB 0.383 0.342 2,600,916 2025/03/18 19:49:58.000 extend-hours 0.041 11.98830409 CLRB Cellectar Biosciences INC NEW
CLRO 0.6599 0.637 27,405 2025/03/18 19:45:40.000 extend-hours 0.0229 3.59497645 CLRO ClearOne Inc. (DE) Common Stock
CLSD 0.9504 0.91 102,711 2025/03/18 19:28:34.000 extend-hours 0.0404 4.43956044 CLSD Clearside Biomedical Inc. Common Stock
CLSK 7.66 7.895 23,560,056 2025/03/18 19:59:15.000 extend-hours -0.235 -2.97656745 CLSK CLEANSPARK INC
CLYM 1.335 1.37 38,333 2025/03/18 14:47:40.000 open -0.035 -2.55474453 CLYM Climb Bio Inc. Common Stock
CMCO 17.84 18.16 246,598 2025/03/18 15:55:29.000 extend-hours -0.32 -1.76211454 CMCO Columbus McKinnon Corp/NY
CMCSA 36.4189 35.82 16,177,015 2025/03/18 17:20:46.000 extend-hours 0.5989 1.67197097 CMCSA Comcast Corp
CMCT 0.2779 0.249 1,540,732 2025/03/18 19:57:00.000 extend-hours 0.0289 11.60642570 CMCT Creative Media & Community Trust Corporation Common stock
CME 266.45 263.71 2,540,201 2025/03/18 19:05:38.000 extend-hours 2.74 1.03902014 CME CME Group Inc.
CMLS 0.4675 0.4777 366,542 2025/03/18 13:44:53.000 open -0.0102 -2.13523132 CMLS Cumulus Media Inc. Class A Common Stock
CMND 1.19 1.18 40,077 2025/03/18 19:44:25.000 extend-hours 0.01 0.84745763 CMND Clearmind Medicine Inc. Common Shares
CMPO 10.55 11.08 454,300 2025/03/18 19:53:01.000 extend-hours -0.53 -4.78339350 CMPO CompoSecure Inc. Class A Common Stock
CMPR 45.08 44.7 254,429 2025/03/18 16:38:02.000 extend-hours 0.38 0.85011186 CMPR Cimpress PLC Ordinary Shares (Ireland)
CMPS 3.26 3.45 1,248,773 2025/03/18 19:52:32.000 extend-hours -0.19 -5.50724638 CMPS COMPASS Pathways Plc American Depository Shares
CMPX 2.32 2.33 613,860 2025/03/18 15:35:58.000 open -0.01 -0.42918455 CMPX Compass Therapeutics Inc. Common Stock
CMRX 8.48 8.47 1,499,003 2025/03/18 19:51:01.000 extend-hours 0.01 0.11806375 CMRX Chimerix Inc.
CMTL 1.8517 1.99 216,951 2025/03/18 17:12:02.000 extend-hours -0.1383 -6.94974874 CMTL Comtech Telecommunications
CNCK 6.18 6.4 30,040 2025/03/18 15:33:41.000 open -0.22 -3.437500 CNCK Coincheck Group N.V. Ordinary Shares
CNDT 3.1197 3.05 682,972 2025/03/18 16:16:36.000 extend-hours 0.0697 2.28524590 CNDT Conduent Incorporated Common Stock
CNEY 0.1704 0.1775 687,725 2025/03/18 17:52:48.000 extend-hours -0.0071 -4.00 CNEY CN Energy Group Inc. Class A Ordinary Shares
CNOB 23.62 23.46 65,553 2025/03/18 15:55:23.000 open 0.16 0.68201194 CNOB Center Bancorp Inc
CNSP 3.8723 3.2 217,144 2025/03/18 19:59:45.000 extend-hours 0.6723 21.00937500 CNSP CNS Pharmaceuticals Inc. Common Stock
CNTA 16.51 16.99 877,926 2025/03/18 16:17:37.000 extend-hours -0.48 -2.82519129 CNTA Centessa Pharmaceuticals plc American Depositary Shares
CNTM 0.6067 0.64 162,515 2025/03/18 19:13:21.000 extend-hours -0.0333 -5.20312500 CNTM ConnectM Technology Solutions Inc. Common Stock
CNTY 1.94 2.04 53,149 2025/03/18 15:35:47.000 open -0.10 -4.90196078 CNTY Century Casinos Inc
CNXC 46.26 46 980,330 2025/03/18 15:55:32.000 extend-hours 0.26 0.56521739 CNXC Concentrix Corporation Common Stock
CNXN 61.59 60.2 118,624 2025/03/18 15:35:37.000 open 1.39 2.30897010 CNXN PC Connection Inc
COCO 34.64 35.2 247,265 2025/03/18 15:55:29.000 extend-hours -0.56 -1.59090909 COCO The Vita Coco Company Inc. Common Stock
CODX 0.45 0.45 94,090 2025/03/18 19:13:56.000 extend-hours 0.00 0 CODX Co-Diagnostics Inc. Common Stock
COEP 9.7 9.14 203,664 2025/03/18 17:24:08.000 extend-hours 0.56 6.12691466 COEP Coeptis Therapeutics Holdings Inc. Common Stock
COFS 28.67 28.65 27,193 2025/03/18 14:48:45.000 open 0.02 0.06980803 COFS CHOICEONE FINANCIAL
COGT 7.305 7.24 466,264 2025/03/18 15:55:19.000 open 0.065 0.89779006 COGT Cogent Biosciences Inc. Common Stock
COHU 17.08 17.23 193,918 2025/03/18 15:55:29.000 extend-hours -0.15 -0.87057458 COHU Cohu Inc
COIN 181.2846 185 7,372,251 2025/03/18 19:59:47.000 extend-hours -3.7154 -2.00832432 COIN Coinbase Global Inc. Class A Common Stock
COLB 24.75 24.73 1,123,455 2025/03/18 16:52:48.000 extend-hours 0.02 0.08087343 COLB Columbia Banking Systems Inc
COLL 29.7964 29.58 233,539 2025/03/18 15:55:17.000 open 0.2164 0.73157539 COLL Collegium Pharmaceutical Inc. Common Stock
COLM 78.51 78.61 584,271 2025/03/18 16:09:10.000 extend-hours -0.10 -0.12721028 COLM Columbia Sportswear Co
COMM 5.27 5.18 3,731,994 2025/03/18 18:31:56.000 extend-hours 0.09 1.73745174 COMM CommScope Holding Company Inc.
COMT 25.8391 26.02 123,691 2025/03/18 15:35:08.000 open -0.1809 -0.69523444 COMT iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
CONI 14.49 14.2716 354,963 2025/03/18 19:55:10.000 extend-hours 0.2184 1.53031195 CONI GraniteShares 1x Short COIN Daily ETF
CONL 15.6 16.4099 5,264,447 2025/03/18 19:59:03.000 extend-hours -0.8099 -4.93543532 CONL GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
COO 80.04 79.82 1,621,754 2025/03/18 16:39:13.000 extend-hours 0.22 0.27562015 COO The Cooper Companies Inc. Common Stock
COOP 103.15 101.25 643,600 2025/03/18 18:22:00.000 extend-hours 1.90 1.87654321 COOP Mr. Cooper Group Inc. Common Stock
COPJ 20.4 20.72 15,588 2025/03/18 12:50:33.000 open -0.32 -1.54440154 COPJ Sprott Junior Copper Miners ETF
CORT 56.78 57.45 481,717 2025/03/18 15:55:25.000 extend-hours -0.67 -1.16623151 CORT Corcept Therapeutics Inc.
CORZ 8 8.57 13,589,333 2025/03/18 19:53:26.000 extend-hours -0.57 -6.65110852 CORZ Core Scientific Inc. Common Stock
CORZW 3.4 3.67 977,994 2025/03/18 17:27:32.000 extend-hours -0.27 -7.35694823 CORZW Core Scientific Inc. Tranche 1 Warrants
COSM 0.486042 0.518 178,432 2025/03/18 17:12:32.000 extend-hours -0.031958 -6.16949807 COSM Cosmos Holdings Inc. Common Stock
COST 899.9 913 2,031,404 2025/03/18 18:41:07.000 extend-hours -13.1 -1.43483023 COST Costco Wholesale Corp
COWG 31.41 31.69 540,420 2025/03/18 15:55:14.000 open -0.28 -0.88355948 COWG Pacer US Large Cap Cash Cows Growth Leaders ETF
COYA 6.77 6.98 118,603 2025/03/18 19:59:57.000 extend-hours -0.21 -3.00859599 COYA Coya Therapeutics Inc. Common Stock
CPB 38.8 39.05 3,431,402 2025/03/18 16:25:10.000 extend-hours -0.25 -0.64020487 CPB The Campbell's Company Common Stock
CPOP 0.6303 0.68 58,645 2025/03/18 16:40:04.000 extend-hours -0.0497 -7.30882353 CPOP Pop Culture Group Co. Ltd Class A Ordinary Shares
CPRT 52.93 53.48 3,721,793 2025/03/18 19:21:06.000 extend-hours -0.55 -1.02842184 CPRT Copart Inc
CPRX 21.5 21.78 1,316,508 2025/03/18 17:59:20.000 extend-hours -0.28 -1.28558310 CPRX Catalyst Pharmaceutical Inc.
CPZ 15.63 15.63 95,772 2025/03/18 12:48:05.000 open 0.00 0 CPZ Calamos Long/Short Equity & Dynamic Income Trust Common Stock
CRAI 178.475 174.02 34,754 2025/03/18 15:35:52.000 open 4.455 2.56005057 CRAI CRA International Inc.
CRBP 6.45 6.89 309,092 2025/03/18 18:04:19.000 extend-hours -0.44 -6.38606676 CRBP Corbus Pharmaceuticals Holdings Inc.
CRBU 1.01 1.03 1,377,180 2025/03/18 18:48:11.000 extend-hours -0.02 -1.94174757 CRBU Caribou Biosciences Inc. Common Stock
CRCT 5.395 5.41 220,134 2025/03/18 15:36:02.000 open -0.015 -0.27726433 CRCT Cricut Inc. Class A Common Stock
CRDF 3.81 4.0499 1,055,189 2025/03/18 17:54:11.000 extend-hours -0.2399 -5.92360305 CRDF Cardiff Oncology Inc. Common Stock
CRDL 1.11 1.19 73,473 2025/03/18 14:48:46.000 open -0.08 -6.72268908 CRDL Cardiol Therapeutics Inc. Class A Common Shares
CRDO 44.04 46.685 5,233,119 2025/03/18 19:39:20.000 extend-hours -2.645 -5.66563136 CRDO Credo Technology Group Holding Ltd Ordinary Shares
CRESY 10.55 10.79 229,469 2025/03/18 17:17:17.000 extend-hours -0.24 -2.22428174 CRESY Cresud SA
CRGO 2.31 2.24 64,465 2025/03/18 15:55:15.000 open 0.07 3.12500 CRGO Freightos Limited Ordinary shares
CRGX 4.6 4.06 1,806,013 2025/03/18 19:59:24.000 extend-hours 0.54 13.30049261 CRGX CARGO Therapeutics Inc. Common Stock
CRMD 10.43 10.47 805,033 2025/03/18 16:46:42.000 extend-hours -0.04 -0.38204394 CRMD CorMedix Inc.
CRML 1.8707 1.95 346,789 2025/03/18 19:07:32.000 extend-hours -0.0793 -4.06666667 CRML Critical Metals Corp. Ordinary Shares
CRNC 9.9876 10.11 965,934 2025/03/18 18:13:14.000 extend-hours -0.1224 -1.21068249 CRNC Cerence Inc. Common Stock
CRNT 2.58 2.6 704,816 2025/03/18 19:35:26.000 extend-hours -0.02 -0.76923077 CRNT Ceragon Networks Ltd
CRNX 34.36 34.7 452,540 2025/03/18 15:55:22.000 open -0.34 -0.97982709 CRNX Crinetics Pharmaceuticals Inc.
CRON 1.8701 1.88 834,998 2025/03/18 18:17:41.000 extend-hours -0.0099 -0.52659574 CRON Cronos Group Inc. Common Share
CROX 103.88 102.8 943,388 2025/03/18 17:39:24.000 extend-hours 1.08 1.05058366 CROX Crocs Inc.
CRSP 40.97 42.67 1,907,169 2025/03/18 19:12:21.000 extend-hours -1.70 -3.98406375 CRSP CRISPR Therapeutics AG
CRSR 10.045 10.2 444,465 2025/03/18 15:55:23.000 open -0.155 -1.51960784 CRSR Corsair Gaming Inc. Common Stock
CRTO 34.945 35.16 143,832 2025/03/18 15:55:18.000 open -0.215 -0.61149033 CRTO Criteo S.A.
CRUS 100.92 99.66 290,106 2025/03/18 15:55:21.000 open 1.26 1.26429862 CRUS Cirrus Logic Inc
CRVL 106.06 105.62 59,380 2025/03/18 15:55:22.000 open 0.44 0.41658777 CRVL Corvel Corp
CRVO 9.61 9.73 5,034,848 2025/03/18 19:59:43.000 extend-hours -0.12 -1.23329908 CRVO CervoMed Inc. Common Stock
CRVS 4.7 4.74 411,280 2025/03/18 15:55:22.000 open -0.04 -0.84388186 CRVS Corvus Pharmaceuticals Inc.
CRWD 363.0283 362.1 3,124,218 2025/03/18 19:50:17.000 extend-hours 0.9283 0.25636564 CRWD CrowdStrike Holdings Inc. Class A Common Stock
CRWL 24.41 24.12 132,208 2025/03/18 18:05:55.000 extend-hours 0.29 1.20232172 CRWL GraniteShares 2x Long CRWD Daily ETF
CSAI 5.4 6 144,464 2025/03/18 19:56:02.000 extend-hours -0.6 -10.0 CSAI Cloudastructure Inc. Class A Common Stock
CSCO 60.37 60.665 16,026,811 2025/03/18 19:40:35.000 extend-hours -0.295 -0.48627710 CSCO Cisco Systems Inc. Common Stock (DE)
CSGP 78.36 79.39 2,617,184 2025/03/18 16:38:01.000 extend-hours -1.03 -1.29739262 CSGP CoStar Group Inc
CSGS 60.93 60.61 152,435 2025/03/18 15:55:28.000 extend-hours 0.32 0.52796568 CSGS CSG Systems International
CSIQ 9.805 10 609,676 2025/03/18 15:55:33.000 extend-hours -0.195 -1.9500 CSIQ Canadian Solar Inc. Common Shares (ON)
CSLR 1.44 1.49 283,546 2025/03/18 16:21:27.000 extend-hours -0.05 -3.35570470 CSLR Complete Solaria Inc. Common Stock
CSQ 16.3499 16.43 76,904 2025/03/18 14:47:29.000 open -0.0801 -0.48752282 CSQ Calamos Strategic Total Return Fund
CSTE 2.93 3 65,889 2025/03/18 15:34:19.000 open -0.07 -2.33333333 CSTE Caesarstone Ltd.
CSTL 20.46 20.02 311,031 2025/03/18 15:55:14.000 open 0.44 2.19780220 CSTL Castle Biosciences Inc. Common Stock
CSWC 22 21.78 348,567 2025/03/18 15:55:29.000 extend-hours 0.22 1.01010101 CSWC Capital Southwest Corp
CSWI 286.11 293.82 161,790 2025/03/18 16:37:36.000 extend-hours -7.71 -2.62405554 CSWI CSW Industrials Inc
CSX 30.42 30.36 9,663,707 2025/03/18 18:06:56.000 extend-hours 0.06 0.19762846 CSX CSX Corporation
CTAS 193.01 194 1,469,945 2025/03/18 17:30:59.000 extend-hours -0.99 -0.51030928 CTAS Cintas Corp
CTKB 4.265 4.32 542,710 2025/03/18 15:55:33.000 extend-hours -0.055 -1.27314815 CTKB Cytek Biosciences Inc. Common Stock
CTLP 7.6002 7.78 282,283 2025/03/18 19:53:18.000 extend-hours -0.1798 -2.31105398 CTLP Cantaloupe Inc. Common Stock
CTMX 0.6 0.6215 1,511,678 2025/03/18 19:56:39.000 extend-hours -0.0215 -3.45937249 CTMX CytomX Therapeutics Inc.
CTNM 7.175 7 112,317 2025/03/18 15:36:11.000 open 0.175 2.500 CTNM Contineum Therapeutics Inc. Class A Common Stock
CTOR 0.5891 0.58 55,152 2025/03/18 13:37:28.000 open 0.0091 1.56896552 CTOR Citius Oncology Inc. Common Stock
CTRN 21.33 22 114,918 2025/03/18 15:34:01.000 open -0.67 -3.04545455 CTRN Citi Trends Inc.
CTSH 79.58 80 2,468,195 2025/03/18 16:28:04.000 extend-hours -0.42 -0.52500 CTSH Cognizant Technology Solutions
CTXR 1.6 1.53 51,925 2025/03/18 16:12:28.000 extend-hours 0.07 4.57516340 CTXR Citius Pharmaceuticals Inc. Common
CUE 0.9748 0.9479 83,702 2025/03/18 14:43:02.000 open 0.0269 2.83785209 CUE Cue Biopharma Inc.
CURI 3.05 2.88 369,561 2025/03/18 16:30:50.000 extend-hours 0.17 5.90277778 CURI CuriosityStream Inc. Class A Common Stock
CURR 1.8 2.65 2,304,090 2025/03/18 19:58:23.000 extend-hours -0.85 -32.07547170 CURR Currenc Group Inc. Ordinary Shares
CVAC 3.03 3.04 384,992 2025/03/18 15:55:21.000 open -0.01 -0.32894737 CVAC CureVac N.V. Ordinary Shares
CVBF 18.705 18.74 314,864 2025/03/18 15:55:20.000 open -0.035 -0.18676628 CVBF CVB Financial Corp
CVCO 505.26 500.93 16,954 2025/03/18 13:44:11.000 open 4.33 0.86439223 CVCO Cavco Industries Inc.
CVGI 1.515 1.55 166,216 2025/03/18 15:36:09.000 open -0.035 -2.25806452 CVGI Commercial Vehicle Group Inc.
CVGW 23.82 23.67 106,138 2025/03/18 15:35:30.000 open 0.15 0.63371356 CVGW Calavo Growers Inc
CVLT 160.88 158.87 180,983 2025/03/18 15:35:54.000 open 2.01 1.26518537 CVLT Commault Systems Inc.
CVRX 11.8796 11.57 71,814 2025/03/18 15:34:52.000 open 0.3096 2.67588591 CVRX CVRx Inc. Common Stock
CWCO 27.39 27 211,561 2025/03/18 15:35:16.000 open 0.39 1.44444444 CWCO Consolidated Water Co Inc
CWD 0.561 0.62 415,977 2025/03/18 16:44:55.000 extend-hours -0.059 -9.51612903 CWD CaliberCos Inc. Class A Common Stock
CWST 107.19 108.7 190,985 2025/03/18 15:36:11.000 open -1.51 -1.38914443 CWST Casella Waste Systems Inc
CXAI 0.9999 1.02 187,170 2025/03/18 19:38:41.000 extend-hours -0.0201 -1.97058824 CXAI CXApp Inc. Class A Common Stock
CXDO 5.61 5.94 118,679 2025/03/18 17:16:05.000 extend-hours -0.33 -5.55555556 CXDO CREXENDO INC
CXSE 35.75 36.23 38,412 2025/03/18 19:26:13.000 extend-hours -0.48 -1.32486889 CXSE WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund
CYBR 344.87 347.57 299,753 2025/03/18 15:55:23.000 open -2.70 -0.77682194 CYBR CyberArk Software Ltd.
CYCC 0.323 0.3058 106,135 2025/03/18 18:56:08.000 extend-hours 0.0172 5.62459124 CYCC Cyclacel Pharmaceuticals Inc
CYN 4.8048 4.48 76,999 2025/03/18 19:11:43.000 extend-hours 0.3248 7.2500 CYN Cyngn Inc. Common Stock
CYRX 6.185 6.43 425,656 2025/03/18 15:55:21.000 open -0.245 -3.81026439 CYRX CryoPort Inc. Common Stock
CYTK 43.48 44.16 1,221,558 2025/03/18 17:53:39.000 extend-hours -0.68 -1.53985507 CYTK Cytokinetics Inc.
CZR 28.08 28.08 3,790,979 2025/03/18 18:39:46.000 extend-hours 0.00 0 CZR Caesars Entertainment Inc. Common Stock
DADA 1.88 1.87 527,585 2025/03/18 17:35:00.000 extend-hours 0.01 0.53475936 DADA Dada Nexus Limited American Depositary Shares
DAKT 12.51 12.66 316,810 2025/03/18 16:49:02.000 extend-hours -0.15 -1.18483412 DAKT Daktronics Inc
DALN 5.48 6.48 111,309 2025/03/18 13:45:26.000 open -1.00 -15.43209877 DALN DallasNews Corporation Series A Common Stock
DAPP 10.05 10.4 299,162 2025/03/18 15:55:19.000 open -0.35 -3.36538462 DAPP VanEck Digital Transformation ETF
DASH 185.17 188.03 5,677,853 2025/03/18 19:46:52.000 extend-hours -2.86 -1.52103388 DASH DoorDash Inc. Class A Common Stock
DATS 2.3545 2.45 62,795 2025/03/18 14:49:27.000 open -0.0955 -3.89795918 DATS DatChat Inc. Common Stock
DAVE 84.395 86.1 151,813 2025/03/18 15:34:59.000 open -1.705 -1.98025552 DAVE Dave Inc. Class A Common Stock
DAWN 8.165 8.53 857,114 2025/03/18 15:55:25.000 extend-hours -0.365 -4.27901524 DAWN Day One Biopharmaceuticals Inc. Common Stock
DAX 41.67 41.41 707,485 2025/03/18 19:56:19.000 extend-hours 0.26 0.62786766 DAX Global X Funds Global X DAX Germany ETF
DBVT 4.9 5.09 14,599 2025/03/18 12:48:07.000 open -0.19 -3.73280943 DBVT DBV Technologies S.A.
DBX 26.55 26.07 4,442,023 2025/03/18 18:20:40.000 extend-hours 0.48 1.84119678 DBX Dropbox Inc. Class A
DCGO 2.825 2.85 541,811 2025/03/18 15:36:01.000 open -0.025 -0.87719298 DCGO DocGo Inc. Common Stock
DCOM 28.18 28.26 121,582 2025/03/18 15:55:21.000 open -0.08 -0.28308563 DCOM Dime Community Bancshares Inc. Common Stock
DCTH 14.05 13.5 460,414 2025/03/18 19:57:51.000 extend-hours 0.55 4.07407407 DCTH Delcath Systems Inc
DDOG 102.9 103.24 2,953,395 2025/03/18 18:28:33.000 extend-hours -0.34 -0.32932972 DDOG Datadog Inc. Class A Common Stock
DENN 3.91 3.9 1,169,003 2025/03/18 19:54:45.000 extend-hours 0.01 0.25641026 DENN DENNY'S CORP
DEVS 0.33 0.38 2,454,371 2025/03/18 19:52:54.000 extend-hours -0.05 -13.15789474 DEVS DevvStream Corp. Common Stock
DFGP 53.3599 53.16 84,966 2025/03/18 15:35:18.000 open 0.1999 0.37603461 DFGP Dimensional Global Core Plus Fixed Income ETF
DFLI 1.29 1.28 50,382 2025/03/18 15:36:07.000 open 0.01 0.7812500 DFLI Dragonfly Energy Holdings Corp. Common Stock (NV)
DGICA 18.525 18.55 107,158 2025/03/18 15:35:41.000 open -0.025 -0.13477089 DGICA Donegal Group Inc
DGII 29.18 29.17 113,080 2025/03/18 15:55:15.000 open 0.01 0.03428180 DGII Digi International Inc
DGLY 0.0695 0.07 17,983,236 2025/03/18 19:59:46.000 extend-hours -0.0005 -0.71428571 DGLY Digital Ally Inc. Common Stock
DGNX 71.38 74.99 45,624 2025/03/18 14:49:24.000 open -3.61 -4.81397520 DGNX Diginex Limited Ordinary Shares
DGRW 78.0525 79.92 553,179 2025/03/18 17:37:10.000 extend-hours -1.8675 -2.33671171 DGRW WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund
DH 2.775 2.65 977,206 2025/03/18 15:55:31.000 extend-hours 0.125 4.71698113 DH Definitive Healthcare Corp. Class A Common Stock
DHAI 0.32 0.32 931,703 2025/03/18 19:47:02.000 extend-hours 0.00 0 DHAI DIH Holdings US Inc. Class A Common Stock
DHC 2.655 2.67 363,200 2025/03/18 15:55:28.000 extend-hours -0.015 -0.56179775 DHC Diversified Healthcare Trust Common Shares of Beneficial Interest
DHIL 145.61 145.55 5,022 2025/03/18 12:44:32.000 open 0.06 0.04122295 DHIL Diamond Hill Investment Group
DIBS 3 2.89 111,227 2025/03/18 15:34:07.000 open 0.11 3.80622837 DIBS 1stdibs.com Inc. Common Stock
DIOD 46.55 46.73 923,358 2025/03/18 16:02:45.000 extend-hours -0.18 -0.38519153 DIOD Diodes Inc
DJT 20.23 20.39 1,809,969 2025/03/18 19:57:03.000 extend-hours -0.16 -0.78469838 DJT Trump Media & Technology Group Corp. Common Stock
DJTWW 12.71 12.76 35,823 2025/03/18 16:17:17.000 extend-hours -0.05 -0.39184953 DJTWW Trump Media & Technology Group Corp. Warrants
DKNG 36.92 38.35 7,714,101 2025/03/18 19:59:28.000 extend-hours -1.43 -3.72881356 DKNG DraftKings Inc. Class A Common Stock
DLHC 4.685 4.63 10,880 2025/03/18 15:35:52.000 open 0.055 1.18790497 DLHC DLH Holdings Corp.
DLO 9.1 9.35 507,199 2025/03/18 15:55:31.000 extend-hours -0.25 -2.67379679 DLO DLocal Limited Class A Common Shares
DLTH 2.12 2.21 33,572 2025/03/18 14:49:32.000 open -0.09 -4.07239819 DLTH Duluth Holdings Inc. Class B Common Stock
DLTR 65.5 65.65 2,092,950 2025/03/18 17:14:18.000 extend-hours -0.15 -0.22848439 DLTR Dollar Tree Inc.
DMAC 5.245 6 75,578 2025/03/18 15:55:17.000 open -0.755 -12.58333333 DMAC DiaMedica Therapeutics Inc. Common Stock
DMLP 29.87 30.03 102,746 2025/03/18 18:52:38.000 extend-hours -0.16 -0.53280053 DMLP Dorchester Minerals LP
DMN 0.1248 0.1194 7,093,453 2025/03/18 19:59:10.000 extend-hours 0.0054 4.52261307 DMN Damon Inc. Common Stock
DMRC 14.08 14.66 186,691 2025/03/18 15:55:21.000 open -0.58 -3.95634379 DMRC Digimarc Corporation
DNLI 14.55 15.24 449,282 2025/03/18 15:35:12.000 open -0.69 -4.52755906 DNLI Denali Therapeutics Inc. Common Stock
DNTH 20.86 21.81 219,376 2025/03/18 15:55:32.000 extend-hours -0.95 -4.35580009 DNTH Dianthus Therapeutics Inc. Common Stock
DNUT 5.69 5.38 3,330,688 2025/03/18 19:59:45.000 extend-hours 0.31 5.76208178 DNUT Krispy Kreme Inc. Common Stock
DOCU 85 82.59 3,193,297 2025/03/18 18:54:45.000 extend-hours 2.41 2.91802882 DOCU DocuSign Inc. Common Stock
DOMH 4.38 4.92 231,144 2025/03/18 18:59:56.000 extend-hours -0.54 -10.97560976 DOMH Dominari Holdings Inc. Common Stock
DOMO 8.675 8.46 245,851 2025/03/18 15:55:15.000 open 0.215 2.54137116 DOMO Domo Inc. Class B Common Stock
DOOO 39.14 39.31 92,250 2025/03/18 15:55:28.000 extend-hours -0.17 -0.43245993 DOOO BRP Inc. Common Subordinate Voting Shares
DORM 124.9 126.19 170,349 2025/03/18 15:55:22.000 open -1.29 -1.02226801 DORM Dorman Products Inc. New
DOX 89.2 88.78 593,730 2025/03/18 19:57:45.000 extend-hours 0.42 0.47307952 DOX Amdocs Limited
DOYU 8.39 9.74 657,557 2025/03/18 16:47:54.000 extend-hours -1.35 -13.86036961 DOYU DouYu International Holdings Limited ADS
DPRO 2.8 3.02 99,503 2025/03/18 16:55:32.000 extend-hours -0.22 -7.28476821 DPRO Draganfly Inc. Common Shares
DPZ 450.9987 448.07 640,886 2025/03/18 16:53:45.000 extend-hours 2.9287 0.65362555 DPZ Domino's Pizza Inc.
DRCT 0.85 0.829 74,904 2025/03/18 16:13:10.000 extend-hours 0.021 2.53317250 DRCT Direct Digital Holdings Inc. Class A Common Stock
DRIV 22.46 22.94 46,199 2025/03/18 16:11:14.000 extend-hours -0.48 -2.09241500 DRIV Global X Autonomous & Electric Vehicles ETF
DRMA 1.1995 1.174 61,271 2025/03/18 18:46:54.000 extend-hours 0.0255 2.17206133 DRMA Dermata Therapeutics Inc. Common Stock
DRS 33.9034 32.79 1,091,613 2025/03/18 19:59:26.000 extend-hours 1.1134 3.39554742 DRS Leonardo DRS Inc. Common Stock
DRVN 17.32 17.33 519,963 2025/03/18 15:55:28.000 extend-hours -0.01 -0.05770340 DRVN Driven Brands Holdings Inc. Common Stock
DSGN 4.85 4.95 84,004 2025/03/18 15:35:43.000 open -0.10 -2.02020202 DSGN Design Therapeutics Inc. Common Stock
DSGR 29.575 29.7 30,436 2025/03/18 14:48:55.000 open -0.125 -0.42087542 DSGR Distribution Solutions Group Inc. Common Stock
DSGX 99.11 99.68 235,693 2025/03/18 15:55:32.000 extend-hours -0.57 -0.57182986 DSGX Descartes Systems Group Inc
DSP 11.9 11.91 415,905 2025/03/18 18:42:46.000 extend-hours -0.01 -0.08396306 DSP Viant Technology Inc. Class A Common Stock
DTCR 17.7 17.79 91,670 2025/03/18 15:35:45.000 open -0.09 -0.50590219 DTCR Global X Funds Global X Data Center & Digital Infrastructure ETF
DTI 2.74 2.76 38,841 2025/03/18 14:45:02.000 open -0.02 -0.72463768 DTI Drilling Tools International Corporation Common Stock
DTIL 4.85 4.97 59,695 2025/03/18 19:59:32.000 extend-hours -0.12 -2.41448692 DTIL Precision BioSciences Inc. Common Stock
DUO 0.3689 0.403 2,529,666 2025/03/18 19:52:29.000 extend-hours -0.0341 -8.46153846 DUO Fangdd Network Group Ltd. Class A Ordinary Shares
DUOL 292.28 294.91 478,217 2025/03/18 15:35:31.000 open -2.63 -0.89179750 DUOL Duolingo Inc. Class A Common Stock
DVAX 13.89 13.6 1,370,911 2025/03/18 15:55:33.000 extend-hours 0.29 2.13235294 DVAX Dynavax Technologies Corporation
DVY 133.08 133.12 306,803 2025/03/18 15:55:27.000 extend-hours -0.04 -0.03004808 DVY iShares Select Dividend ETF
DWAS 78.5 78.81 53,811 2025/03/18 15:55:27.000 extend-hours -0.31 -0.39335110 DWAS Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright SmallCap Momentum ETF
DWTX 5.8 6.05 279,174 2025/03/18 19:59:23.000 extend-hours -0.25 -4.13223140 DWTX Dogwood Therapeutics Inc. Common Stock
DXCM 70.7 71.25 2,509,662 2025/03/18 16:28:04.000 extend-hours -0.55 -0.77192982 DXCM DexCom Inc.
DXLG 1.995 1.89 222,242 2025/03/18 15:55:20.000 open 0.105 5.55555556 DXLG Destination XL Group Inc. Common Stock
DXPE 85.08 83.66 83,338 2025/03/18 15:55:28.000 extend-hours 1.42 1.69734640 DXPE DXP Enterprises Inc
DXST 1.14 0.983 98,429 2025/03/18 17:54:19.000 extend-hours 0.157 15.97151577 DXST Decent Holding Inc Ordinary Shares
DYAI 1.37 1.4 296,584 2025/03/18 16:20:01.000 extend-hours -0.03 -2.14285714 DYAI Dyadic International Inc.
DYN 12.58 12.14 1,778,205 2025/03/18 16:39:14.000 extend-hours 0.44 3.62438221 DYN Dyne Therapeutics Inc. Common Stock
EA 141.87 142.12 2,668,064 2025/03/18 16:25:10.000 extend-hours -0.25 -0.17590768 EA Electronic Arts Inc
EBAY 65.24 67.31 4,552,648 2025/03/18 16:25:11.000 extend-hours -2.07 -3.07532313 EBAY eBay Inc
EBC 16.365 16.27 811,267 2025/03/18 15:55:32.000 extend-hours 0.095 0.58389674 EBC Eastern Bankshares Inc. Common Stock
ECOR 8.55 8.58 208,071 2025/03/18 15:34:42.000 open -0.03 -0.34965035 ECOR electroCore Inc. Common Stock
ECPG 33.82 33.41 99,087 2025/03/18 15:34:05.000 open 0.41 1.22717749 ECPG Encore Capital Group Inc.
ECX 2.61 2.65 4,180,973 2025/03/18 16:40:33.000 extend-hours -0.04 -1.50943396 ECX ECARX Holdings Inc. Class A Ordinary shares
EDIT 1.35 1.41 1,555,264 2025/03/18 19:49:40.000 extend-hours -0.06 -4.25531915 EDIT Editas Medicine Inc. Common Stock
EEFT 105.945 104.44 667,551 2025/03/18 15:55:33.000 extend-hours 1.505 1.44101877 EEFT Euronet Worldwide Inc
EEMA 76.87 77.06 50,211 2025/03/18 14:42:04.000 open -0.19 -0.24656112 EEMA iShares MSCI Emerging Markets Asia ETF
EFSC 56.45 56.54 219,477 2025/03/18 16:38:14.000 extend-hours -0.09 -0.15917934 EFSC Enterprise Financial Services Corporation
EGBN 21.78 21.59 156,548 2025/03/18 15:55:28.000 extend-hours 0.19 0.88003705 EGBN Eagle Bancorp Inc
EGHT 2.23 2.22 776,310 2025/03/18 16:30:32.000 extend-hours 0.01 0.45045045 EGHT 8x8 Inc. Common Stock
EH 24.88 25.39 1,455,444 2025/03/18 19:52:37.000 extend-hours -0.51 -2.00866483 EH EHang Holdings Limited ADS
EHTH 7.295 7.68 233,174 2025/03/18 15:55:23.000 open -0.385 -5.01302083 EHTH eHealth Inc.
EJH 1.01 0.98 883,340 2025/03/18 19:49:46.000 extend-hours 0.03 3.06122449 EJH E-Home Household Service Holdings Limited Ordinary Shares
ELAB 4.46 4.23 204,155 2025/03/18 16:33:34.000 extend-hours 0.23 5.43735225 ELAB PMGC Holdings Inc. Common Stock
ELDN 3.55 3.6 130,572 2025/03/18 15:35:12.000 open -0.05 -1.38888889 ELDN Eledon Pharmaceuticals Inc. Common Stock
ELEV 0.4769 0.52 640,846 2025/03/18 19:30:27.000 extend-hours -0.0431 -8.28846154 ELEV Elevation Oncology Inc. Common stock
ELPW 0.715 0.64 34,680 2025/03/18 18:28:31.000 extend-hours 0.075 11.7187500 ELPW Elong Power Holding Limited Class A Ordinary Shares
ELSE 4.6 4.6 32,932 2025/03/18 14:45:04.000 open 0.0 0 ELSE Electro-Sensors Inc
ELVA 2.615 2.55 22,462 2025/03/18 14:48:50.000 open 0.065 2.54901961 ELVA Electrovaya Inc. Common Shares
ELVN 20.425 20.57 184,274 2025/03/18 15:55:18.000 open -0.145 -0.70491006 ELVN Enliven Therapeutics Inc. Common Stock
EMB 90.96 90.75 4,384,227 2025/03/18 15:55:33.000 extend-hours 0.21 0.23140496 EMB iShares J.P. Morgan USD Emerging Markets Bond ETF
EMBC 13.43 13.49 209,022 2025/03/18 15:35:06.000 open -0.06 -0.44477391 EMBC Embecta Corp. Common Stock
EMXC 57.1711 56.03 1,955,830 2025/03/18 17:52:19.000 extend-hours 1.1411 2.03658754 EMXC iShares MSCI Emerging Markets ex China ETF
ENLV 1.16 1.14 138,860 2025/03/18 15:35:17.000 open 0.02 1.75438596 ENLV Enlivex Therapeutics Ltd. Ordinary Shares
ENPH 61.2108 63.02 2,817,998 2025/03/18 19:54:25.000 extend-hours -1.8092 -2.87083466 ENPH Enphase Energy Inc.
ENSG 129.5 129.27 113,942 2025/03/18 15:36:12.000 open 0.23 0.17792218 ENSG The Ensign Group Inc.
ENTA 6.16 5.97 163,830 2025/03/18 15:35:56.000 open 0.19 3.18257956 ENTA Enanta Pharmaceuticals Inc
ENTG 100.26 99.77 916,531 2025/03/18 15:55:31.000 extend-hours 0.49 0.49112960 ENTG Entegris Inc
ENVB 1.6715 1.75 63,375 2025/03/18 17:50:41.000 extend-hours -0.0785 -4.48571429 ENVB Enveric Biosciences Inc. Common Stock
ENVX 7.8371 8.045 5,194,243 2025/03/18 19:14:14.000 extend-hours -0.2079 -2.58421380 ENVX Enovix Corporation Common Stock
EOLS 13.14 13.38 549,465 2025/03/18 15:55:30.000 extend-hours -0.24 -1.79372197 EOLS Evolus Inc. Common Stock
EOSE 4.1091 4.12 2,696,800 2025/03/18 19:36:27.000 extend-hours -0.0109 -0.26456311 EOSE Eos Energy Enterprises Inc. Class A Common Stock
EPSN 7.18 7.32 36,644 2025/03/18 15:35:50.000 open -0.14 -1.91256831 EPSN Epsilon Energy Ltd.
EPWK 4.87 4.69 190,893 2025/03/18 15:33:47.000 open 0.18 3.83795309 EPWK EPWK Holdings Ltd. Class A Ordinary Shares
EQIX 841.26 863.7 685,329 2025/03/18 16:38:07.000 extend-hours -22.44 -2.59812435 EQIX Equinix Inc. Common Stock REIT
ERAS 1.4 1.45 817,578 2025/03/18 16:51:02.000 extend-hours -0.05 -3.44827586 ERAS Erasca Inc. Common Stock
ERIC 8.24 8.2 26,753,099 2025/03/18 19:17:00.000 extend-hours 0.04 0.48780488 ERIC Ericsson American Depositary Shares
ERIE 417.74 422.38 44,975 2025/03/18 15:55:29.000 extend-hours -4.64 -1.09853686 ERIE Erie Indemnity Co
ERII 16.125 15.75 400,666 2025/03/18 15:35:37.000 open 0.375 2.38095238 ERII Energy Recovery Inc.
ERNA 0.2651 0.2713 61,880 2025/03/18 19:27:05.000 extend-hours -0.0062 -2.28529303 ERNA Eterna Therapeutics Inc. Common Stock
ESEA 30.6 28.4 79,391 2025/03/18 17:47:18.000 extend-hours 2.2 7.74647887 ESEA Euroseas Ltd.(Marshall Islands)
ESGD 84.58 84.42 325,420 2025/03/18 15:36:11.000 open 0.16 0.18952855 ESGD iShares Trust iShares ESG Aware MSCI EAFE ETF
ESGE 35.84 36.03 746,184 2025/03/18 17:22:56.000 extend-hours -0.19 -0.52733833 ESGE iShares Inc. iShares ESG Aware MSCI EM ETF
ESGL 1.7945 1.78 19,603 2025/03/18 13:39:13.000 open 0.0145 0.81460674 ESGL ESGL Holdings Limited Ordinary Shares
ESGR 331.99 332.17 120,496 2025/03/18 15:55:28.000 extend-hours -0.18 -0.05418912 ESGR Enstar Group
ESGU 122.08 122.79 292,603 2025/03/18 15:55:21.000 open -0.71 -0.57822298 ESGU iShares Trust iShares ESG Aware MSCI USA ETF
ESLT 408 395.99 215,206 2025/03/18 18:17:09.000 extend-hours 12.01 3.03290487 ESLT Elbit Systems Ltd
ESPO 88.8 89.64 20,164 2025/03/18 14:47:45.000 open -0.84 -0.93708166 ESPO VanEck Video Gaming and eSports ETF
ESPR 1.58 1.54 3,441,323 2025/03/18 19:41:22.000 extend-hours 0.04 2.59740260 ESPR Esperion Therapeutics Inc.
ESQ 72.015 71.01 31,778 2025/03/18 14:46:08.000 open 1.005 1.41529362 ESQ Esquire Financial Holdings Inc. Common Stock
ESTA 38.36 38.91 208,154 2025/03/18 15:36:09.000 open -0.55 -1.41351838 ESTA Establishment Labs Holdings Inc.
ETHA 14.65 14.38 8,244,521 2025/03/18 19:57:47.000 extend-hours 0.27 1.87760779 ETHA iShares Ethereum Trust ETF
ETNB 8.47 8.51 899,593 2025/03/18 15:55:26.000 extend-hours -0.04 -0.47003525 ETNB 89bio Inc. Common Stock
ETON 14.68 13.56 645,989 2025/03/18 15:35:27.000 open 1.12 8.25958702 ETON Eton Pharmaceutcials Inc. Common Stock
ETSY 44.8 45.86 3,190,826 2025/03/18 17:23:42.000 extend-hours -1.06 -2.31138247 ETSY Etsy Inc.
EU 1.5999 1.55 2,486,622 2025/03/18 18:36:57.000 extend-hours 0.0499 3.21935484 EU enCore Energy Corp.
EUDA 4.08 4.21 93,362 2025/03/18 14:43:43.000 open -0.13 -3.08788599 EUDA EUDA Health Holdings Limited Ordinary Shares
EUFN 29.88 29.36 5,152,744 2025/03/18 19:26:33.000 extend-hours 0.52 1.77111717 EUFN iShares MSCI Europe Financials ETF
EVAX 1.9 1.93 47,499 2025/03/18 16:46:51.000 extend-hours -0.03 -1.55440415 EVAX Evaxion Biotech A/S American Depositary Share
EVCM 9.95 9.91 86,987 2025/03/18 15:34:50.000 open 0.04 0.40363269 EVCM EverCommerce Inc. Common Stock
EVER 26.6 28.24 1,069,466 2025/03/18 19:31:30.000 extend-hours -1.64 -5.80736544 EVER EverQuote Inc. Class A Common Stock
EVGO 2.56 2.55 2,694,706 2025/03/18 18:59:16.000 extend-hours 0.01 0.39215686 EVGO EVgo Inc. Class A Common Stock
EVLV 3.01 3.14 989,112 2025/03/18 19:03:14.000 extend-hours -0.13 -4.14012739 EVLV Evolv Technologies Holdings Inc. Class A Common Stock
EVO 3.66 3.67 32,930 2025/03/18 14:48:29.000 open -0.01 -0.27247956 EVO Evotec SE American Depositary Shares
EVOK 3.29 3.49 38,531 2025/03/18 18:04:04.000 extend-hours -0.20 -5.73065903 EVOK Evoke Pharma Inc.
EVRG 67.1 67.5 1,556,499 2025/03/18 16:25:11.000 extend-hours -0.4 -0.59259259 EVRG Evergy Inc.
EVTV 0.2455 0.243 196,662 2025/03/18 17:03:08.000 extend-hours 0.0025 1.02880658 EVTV Envirotech Vehicles Inc. Common Stock
EWBC 88.27 88.17 540,344 2025/03/18 15:36:08.000 open 0.10 0.11341726 EWBC East-West Bancorp Inc
EWCZ 4.215 4.22 500,606 2025/03/18 15:55:25.000 extend-hours -0.005 -0.11848341 EWCZ European Wax Center Inc. Class A Common Stock
EWJV 34.5 34.25 138,629 2025/03/18 18:18:36.000 extend-hours 0.25 0.72992701 EWJV iShares MSCI Japan Value ETF
EWTX 26.4 26.31 1,096,886 2025/03/18 15:55:29.000 extend-hours 0.09 0.34207526 EWTX Edgewise Therapeutics Inc. Common Stock
EWZS 10.99 11.01 135,708 2025/03/18 15:34:47.000 open -0.02 -0.18165304 EWZS iShares MSCI Brazil Small-Cap ETF
EXAS 45.02 45.18 1,830,291 2025/03/18 16:16:56.000 extend-hours -0.16 -0.35413900 EXAS Exact Sciences Corp
EXC 44.4899 44.4 5,113,733 2025/03/18 17:06:35.000 extend-hours 0.0899 0.20247748 EXC Exelon Corporation
EXE 106.8062 106.62 4,874,392 2025/03/18 19:01:02.000 extend-hours 0.1862 0.17463890 EXE Expand Energy Corporation Common Stock
EXEL 36.36 36.97 1,851,867 2025/03/18 16:38:00.000 extend-hours -0.61 -1.64998648 EXEL Exelixis Inc
EXFY 3.395 3.31 454,210 2025/03/18 15:55:26.000 extend-hours 0.085 2.56797583 EXFY Expensify Inc. Class A Common Stock
EXLS 46.88 46.21 543,998 2025/03/18 15:55:17.000 open 0.67 1.44990262 EXLS ExlService Holdings Inc.
EXPE 165.28 166.51 1,825,463 2025/03/18 17:25:23.000 extend-hours -1.23 -0.73869437 EXPE Expedia Group Inc. Common Stock
EXPI 9.2042 9.56 876,986 2025/03/18 16:05:34.000 extend-hours -0.3558 -3.72175732 EXPI eXp World Holdings Inc. Common Stock
EXPO 82.58 82.3 173,850 2025/03/18 15:55:33.000 extend-hours 0.28 0.34021871 EXPO Exponent Inc
EXTR 14.79 14.69 387,770 2025/03/18 15:36:08.000 open 0.10 0.68073519 EXTR Extreme Networks
EYE 12.08 11.86 1,476,284 2025/03/18 16:55:52.000 extend-hours 0.22 1.85497470 EYE National Vision Holdings Inc. Common Stock
EYPT 6.26 6.6 399,778 2025/03/18 18:06:39.000 extend-hours -0.34 -5.15151515 EYPT EyePoint Pharmaceuticals Inc. Common Stock
EZPW 14.21 13.74 343,122 2025/03/18 19:17:43.000 extend-hours 0.47 3.42066958 EZPW Ezcorp Inc
FA 13.3 13.39 562,020 2025/03/18 15:36:11.000 open -0.09 -0.67214339 FA First Advantage Corporation Common Stock
FAAS 0.468 0.506 157,230 2025/03/18 19:42:39.000 extend-hours -0.038 -7.50988142 FAAS DigiAsia Corp. Ordinary Shares
FALN 26.85 26.84 497,823 2025/03/18 15:36:13.000 open 0.01 0.03725782 FALN iShares Fallen Angels USD Bond ETF
FAMI 2 1.9 34,712 2025/03/18 16:24:11.000 extend-hours 0.1 5.26315789 FAMI Farmmi Inc.
FANG 154.98 153.99 2,255,681 2025/03/18 19:10:27.000 extend-hours 0.99 0.64289889 FANG Diamondback Energy Inc.
FARM 2.17 2.28 164,120 2025/03/18 17:06:16.000 extend-hours -0.11 -4.82456140 FARM Farmer Bros Co
FARO 28.565 28.56 96,120 2025/03/18 14:49:40.000 open 0.005 0.01750700 FARO Faro Technologies Inc
FAST 76.1 75.82 2,667,327 2025/03/18 16:48:11.000 extend-hours 0.28 0.36929570 FAST Fastenal Co
FATBB 3.1547 3.05 5,236 2025/03/18 13:45:27.000 open 0.1047 3.43278689 FATBB FAT Brands Inc. Class B Common Stock
FATE 0.9193 0.951 794,947 2025/03/18 15:55:27.000 extend-hours -0.0317 -3.33333333 FATE Fate Therapeutics Inc.
FBGL 0.849 0.79 435,254 2025/03/18 19:59:46.000 extend-hours 0.059 7.46835443 FBGL FBS Global Limited Ordinary Shares
FBIO 1.72 1.76 201,787 2025/03/18 17:45:29.000 extend-hours -0.04 -2.27272727 FBIO Fortress Biotech Inc.
FBL 31.1304 33.3 758,278 2025/03/18 19:58:05.000 extend-hours -2.1696 -6.51531532 FBL GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
FBLA 11.34 11.31 26,379 2025/03/18 14:47:00.000 open 0.03 0.26525199 FBLA FB Bancorp Inc. Common Stock
FBLG 1.02 1 139,732 2025/03/18 19:57:43.000 extend-hours 0.02 2.00 FBLG FibroBiologics Inc. Common Stock
FBMS 34.58 34.56 61,054 2025/03/18 15:36:00.000 open 0.02 0.05787037 FBMS First Bancshares Inc.
FBNC 40.37 40.25 96,517 2025/03/18 15:55:20.000 open 0.12 0.29813665 FBNC First Bancorp/NC
FBRX 5.58 5.55 53,952 2025/03/18 15:35:06.000 open 0.03 0.54054054 FBRX Forte Biosciences Inc. Common Stock
FCCO 22.205 22.4 39,972 2025/03/18 13:42:31.000 open -0.195 -0.87053571 FCCO First Community Corp
FCEL 5.7298 6.04 710,664 2025/03/18 19:30:16.000 extend-hours -0.3102 -5.13576159 FCEL FuelCell Energy Inc NEW (DE)
FCFS 117.6 116.91 90,095 2025/03/18 14:48:34.000 open 0.69 0.59019759 FCFS FirstCash Holdings Inc. Common Stock
FDIG 25.97 26.48 40,175 2025/03/18 14:44:05.000 open -0.51 -1.92598187 FDIG Fidelity Crypto Industry and Digital Payments ETF
FDMT 3.96 4.15 607,987 2025/03/18 19:35:08.000 extend-hours -0.19 -4.57831325 FDMT 4D Molecular Therapeutics Inc. Common Stock
FDUS 21.19 21.28 303,789 2025/03/18 16:39:13.000 extend-hours -0.09 -0.42293233 FDUS Fidus Investment Corp.
FEAM 3.2 3.96 749,281 2025/03/18 19:59:28.000 extend-hours -0.76 -19.19191919 FEAM 5E Advanced Materials Inc. Common Stock
FEAT 35.2 35.21 23,085 2025/03/18 19:15:48.000 extend-hours -0.01 -0.02840102 FEAT YieldMax Dorsey Wright Featured 5 Income ETF
FELE 99.17 99.35 107,738 2025/03/18 15:55:33.000 extend-hours -0.18 -0.18117765 FELE Franklin Electric Co Inc
FEMY 1.54 1.56 167,729 2025/03/18 15:35:30.000 open -0.02 -1.28205128 FEMY Femasys Inc. Common Stock
FENC 6.59 6.4 120,257 2025/03/18 15:55:23.000 open 0.19 2.9687500 FENC Fennec Pharmaceuticals Inc. Common Stock
FEPI 43.4 43.76 201,895 2025/03/18 18:42:09.000 extend-hours -0.36 -0.82266910 FEPI REX FANG & Innovation Equity Premium Income ETF
FER 44.305 43.96 56,416 2025/03/18 15:34:40.000 open 0.345 0.78480437 FER Ferrovial SE Ordinary Shares
FFBC 24.92 24.67 154,230 2025/03/18 15:55:21.000 open 0.25 1.01337657 FFBC First Financial Bancorp
FFIC 13.19 13.08 257,213 2025/03/18 15:55:25.000 extend-hours 0.11 0.84097859 FFIC Flushing Financial Corp
FFIN 35.48 35.42 232,412 2025/03/18 15:55:30.000 extend-hours 0.06 0.16939582 FFIN First Financial Bankshares Inc
FFIV 264.83 265.24 322,171 2025/03/18 16:25:09.000 extend-hours -0.41 -0.15457699 FFIV F5 Inc. Common Stock
FFNW 22.655 22.59 69,271 2025/03/18 15:34:16.000 open 0.065 0.28773794 FFNW First Financial Northwest Inc
FGEN 0.35 0.3766 2,902,600 2025/03/18 19:54:22.000 extend-hours -0.0266 -7.06319703 FGEN FibroGen Inc
FHB 24.48 24.51 538,477 2025/03/18 15:55:14.000 open -0.03 -0.12239902 FHB First Hawaiian Inc. Common Stock
FHTX 4.51 4.52 57,290 2025/03/18 15:34:52.000 open -0.01 -0.22123894 FHTX Foghorn Therapeutics Inc. Common Stock
FIBK 28.845 29 295,020 2025/03/18 15:55:28.000 extend-hours -0.155 -0.53448276 FIBK First Interstate BancSystem Inc. Common Stock (DE)
FINX 28.28 28.42 21,454 2025/03/18 13:39:59.000 open -0.14 -0.49261084 FINX Global X Funds Global X FinTech ETF
FIP 5.15 5.23 630,204 2025/03/18 15:55:29.000 extend-hours -0.08 -1.52963671 FIP FTAI Infrastructure Inc. Common Stock
FISI 25.745 25.74 138,323 2025/03/18 15:55:17.000 open 0.005 0.01942502 FISI Financial Institutions Inc
FITB 38.89 38.99 3,305,335 2025/03/18 16:39:14.000 extend-hours -0.10 -0.25647602 FITB Fifth Third Bancorp
FIVE 74.843 73.13 2,234,544 2025/03/18 16:50:03.000 extend-hours 1.713 2.34240394 FIVE Five Below Inc. Common Stock
FIVN 29.79 29.9 1,105,153 2025/03/18 17:27:07.000 extend-hours -0.11 -0.36789298 FIVN FIVE9 INC.
FIXD 43.765 43.57 692,331 2025/03/18 15:35:43.000 open 0.195 0.44755566 FIXD First Trust TCW Opportunistic Fixed Income ETF
FIZZ 40.69 40.68 126,177 2025/03/18 15:55:22.000 open 0.01 0.02458210 FIZZ National Beverage Corp.
FKWL 5.47 5.92 44,656 2025/03/18 13:42:43.000 open -0.45 -7.60135135 FKWL Franklin Wireless Corp. Common Stock
FLEX 34.78 34.98 2,392,226 2025/03/18 19:41:27.000 extend-hours -0.20 -0.57175529 FLEX Flex Ltd. Ordinary Shares
FLGC 0.66 0.69 74,367 2025/03/18 14:41:34.000 open -0.03 -4.34782609 FLGC Flora Growth Corp. Common Stock
FLGT 17.125 17.33 367,881 2025/03/18 15:55:22.000 open -0.205 -1.18291979 FLGT Fulgent Genetics Inc. Common Stock
FLL 4.015 4.01 48,180 2025/03/18 15:35:22.000 open 0.005 0.12468828 FLL Full House Resorts Inc.
FLNC 5.39 5.47 4,404,924 2025/03/18 19:29:47.000 extend-hours -0.08 -1.46252285 FLNC Fluence Energy Inc. Class A Common Stock
FLUX 1.82 1.78 109,013 2025/03/18 18:09:08.000 extend-hours 0.04 2.24719101 FLUX Flux Power Holdings Inc. Common Stock
FLWS 5.54 5.5 402,302 2025/03/18 15:55:32.000 extend-hours 0.04 0.72727273 FLWS 1-800-FLOWERS.COM Inc
FLYE 0.4656 0.46 146,221 2025/03/18 19:06:39.000 extend-hours 0.0056 1.21739130 FLYE Fly-E Group Inc. Common Stock
FLYW 10.385 10.53 1,015,468 2025/03/18 15:55:30.000 extend-hours -0.145 -1.37701804 FLYW Flywire Corporation Voting Common Stock
FMB 50.8902 50.88 82,821 2025/03/18 15:34:43.000 open 0.0102 0.02004717 FMB First Trust Managed Municipal ETF
FMNB 13.12 13.08 58,246 2025/03/18 15:55:31.000 extend-hours 0.04 0.30581040 FMNB Farmers National Banc Corp
FMTO 2.29 2.3 62,580 2025/03/18 15:34:40.000 open -0.01 -0.43478261 FMTO Femto Technologies Inc. Common Stock
FNGR 1.4198 1.39 167,719 2025/03/18 16:20:28.000 extend-hours 0.0298 2.14388489 FNGR FingerMotion Inc. Common Stock
FNKO 7.135 7.31 607,236 2025/03/18 15:55:29.000 extend-hours -0.175 -2.39398085 FNKO Funko Inc. Class A Common Stock
FOLD 8.9893 9.11 1,678,797 2025/03/18 17:16:44.000 extend-hours -0.1207 -1.32491767 FOLD Amicus Therapeutics Inc
FORM 32.85 32.37 555,852 2025/03/18 18:37:39.000 extend-hours 0.48 1.48285449 FORM FormFactor Inc.
FOSL 1.37 1.382 536,304 2025/03/18 18:20:57.000 extend-hours -0.012 -0.86830680 FOSL Fossil Group Inc.
FOX 48.45 48.755 932,608 2025/03/18 16:25:11.000 extend-hours -0.305 -0.62557686 FOX Fox Corporation Class B Common Stock
FOXA 52.38 52.36 2,938,490 2025/03/18 16:25:11.000 extend-hours 0.02 0.03819710 FOXA Fox Corporation Class A Common Stock
FOXF 25.04 24.35 445,835 2025/03/18 15:55:24.000 open 0.69 2.83367556 FOXF Fox Factory Holding Corp. Common Stock
FRGT 1.29 1.41 68,582 2025/03/18 19:55:07.000 extend-hours -0.12 -8.51063830 FRGT Freight Technologies Inc. Ordinary Shares
FRME 40.64 40.41 289,096 2025/03/18 15:34:07.000 open 0.23 0.56916605 FRME First Merchants Corp
FROG 33.69 34.18 421,171 2025/03/18 16:27:59.000 extend-hours -0.49 -1.43358689 FROG JFrog Ltd. Ordinary Shares
FRPT 85.23 88.84 1,346,489 2025/03/18 15:55:33.000 extend-hours -3.61 -4.06348492 FRPT Freshpet Inc.
FRSH 15.19 15.08 2,204,101 2025/03/18 16:50:44.000 extend-hours 0.11 0.72944297 FRSH Freshworks Inc. Class A Common Stock
FRST 10.11 10.01 48,372 2025/03/18 14:48:45.000 open 0.10 0.99900100 FRST Primis Financial Corp. Common Stock
FRSX 0.7062 0.71 309,954 2025/03/18 19:39:57.000 extend-hours -0.0038 -0.53521127 FRSX Foresight Autonomous Holdings Ltd. American Depositary Shares
FSBC 28.33 27.92 103,549 2025/03/18 15:55:24.000 open 0.41 1.46848138 FSBC Five Star Bancorp Common Stock
FSLR 127.4 131.51 2,984,565 2025/03/18 19:57:45.000 extend-hours -4.11 -3.12523762 FSLR First Solar Inc.
FSV 167.86 167.73 193,595 2025/03/18 15:55:14.000 open 0.13 0.07750551 FSV FirstService Corporation Common Shares
FTA 76.62 76.7 33,003 2025/03/18 15:34:52.000 open -0.08 -0.10430248 FTA First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)
FTAI 102.89 106.83 716,935 2025/03/18 15:55:30.000 extend-hours -3.94 -3.68810259 FTAI FTAI Aviation Ltd. Common Stock
FTCS 88.4999 88.74 165,488 2025/03/18 15:35:10.000 open -0.2401 -0.27056570 FTCS First Trust Capital Strength ETF
FTDR 37.035 37.46 369,600 2025/03/18 15:55:29.000 extend-hours -0.425 -1.13454351 FTDR Frontdoor Inc. Common Stock
FTEL 0.612 0.56 312,440 2025/03/18 17:03:00.000 extend-hours 0.052 9.28571429 FTEL Fitell Corporation Ordinary Shares
FTFT 0.197 0.1894 409,167 2025/03/18 19:34:17.000 extend-hours 0.0076 4.01267159 FTFT Future FinTech Group Inc.
FTGC 25.295 25.42 404,492 2025/03/18 15:35:42.000 open -0.125 -0.49173879 FTGC First Trust Global Tactical Commodity Strategy Fund
FTGS 29.7065 29.91 186,697 2025/03/18 15:33:27.000 open -0.2035 -0.68037446 FTGS First Trust Growth Strength ETF
FTHI 21.9999 22.17 271,763 2025/03/18 15:55:15.000 open -0.1701 -0.76725304 FTHI First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF
FTHM 0.93 1 145,733 2025/03/18 16:12:04.000 extend-hours -0.07 -7.00 FTHM Fathom Holdings Inc. Common Stock
FTLF 13.87 13.65 12,898 2025/03/18 19:57:45.000 extend-hours 0.22 1.61172161 FTLF FitLife Brands Inc. Common Stock
FTNT 96.91 96.08 3,334,354 2025/03/18 18:28:17.000 extend-hours 0.83 0.86386345 FTNT Fortinet Inc.
FTRE 9.64 9.8 1,340,708 2025/03/18 16:37:38.000 extend-hours -0.16 -1.63265306 FTRE Fortrea Holdings Inc. Common Stock
FTSL 45.905 45.91 157,696 2025/03/18 15:35:59.000 open -0.005 -0.01089087 FTSL First Trust Senior Loan Fund ETF
FTSM 59.9217 59.9 479,198 2025/03/18 15:35:45.000 open 0.0217 0.03622705 FTSM First Trust Enhanced Short Maturity ETF
FUFU 4.22 4.6 216,900 2025/03/18 15:55:22.000 open -0.38 -8.26086957 FUFU BitFuFu Inc. Class A Ordinary Shares
FULC 3.035 3.09 256,815 2025/03/18 15:35:56.000 open -0.055 -1.77993528 FULC Fulcrum Therapeutics Inc. Common Stock
FULT 18.27 18.08 629,549 2025/03/18 15:55:33.000 extend-hours 0.19 1.05088496 FULT Fulton Financial Corp
FUTU 114.45 117.5 3,607,645 2025/03/18 19:29:09.000 extend-hours -3.05 -2.59574468 FUTU Futu Holdings Limited American Depositary Shares
FV 55.5875 55.8 87,434 2025/03/18 15:34:30.000 open -0.2125 -0.38082437 FV First Trust Dorsey Wright Focus 5 ETF
FWONA 79.95 79.64 74,894 2025/03/18 15:55:25.000 open 0.31 0.38925163 FWONA Liberty Media Corporation Series A Liberty Formula One Common Stock
FWONK 87.57 86.89 777,257 2025/03/18 15:55:31.000 extend-hours 0.68 0.78259869 FWONK Liberty Media Corporation Series C Liberty Formula One Common Stock
FWRD 20.49 20.19 605,102 2025/03/18 15:55:26.000 extend-hours 0.30 1.48588410 FWRD Forward Air Corp
FWRG 16.41 16.14 544,612 2025/03/18 15:35:23.000 open 0.27 1.67286245 FWRG First Watch Restaurant Group Inc. Common Stock
FYBR 35.75 35.79 4,993,949 2025/03/18 16:06:21.000 extend-hours -0.04 -0.11176306 FYBR Frontier Communications Parent Inc. Common Stock
FYX 91.39 92.01 24,606 2025/03/18 15:55:14.000 open -0.62 -0.67383980 FYX First Trust Small Cap Core AlphaDEX Fund
GABC 38.885 38.63 57,368 2025/03/18 15:35:07.000 open 0.255 0.66010872 GABC German American Bancorp Inc.
GAIN 13.4531 13.54 149,557 2025/03/18 17:49:57.000 extend-hours -0.0869 -0.64180207 GAIN Gladstone Investment Corporation
GAINI 25.45 25.46 23,419 2025/03/18 13:44:41.000 open -0.01 -0.03927730 GAINI Gladstone Investment Corporation 7.875% Notes due 2030
GALT 1.565 1.58 174,886 2025/03/18 15:35:38.000 open -0.015 -0.94936709 GALT Galectin Therapeutics Inc.
GAMB 12.25 12.3 713,297 2025/03/18 18:01:21.000 extend-hours -0.05 -0.40650407 GAMB Gambling.com Group Limited Ordinary Shares
GAME 0.785 0.79 175,288 2025/03/18 15:35:12.000 open -0.005 -0.63291139 GAME GameSquare Holdings Inc. Common Stock
GAN 1.79 1.81 91,469 2025/03/18 14:44:55.000 open -0.02 -1.10497238 GAN GAN Limited Ordinary Shares
GANX 2.45 2.4 193,561 2025/03/18 16:18:18.000 extend-hours 0.05 2.08333333 GANX Gain Therapeutics Inc. Common Stock
GASS 5.69 5.7 61,733 2025/03/18 14:48:33.000 open -0.01 -0.17543860 GASS StealthGas Inc.
GAUZ 9.365 9.66 32,116 2025/03/18 14:42:44.000 open -0.295 -3.05383023 GAUZ Gauzy Ltd. Ordinary Shares
GBDC 14.9 14.97 1,170,612 2025/03/18 16:06:59.000 extend-hours -0.07 -0.46760187 GBDC Golub Capital BDC Inc.
GBIO 0.57 0.5353 323,378 2025/03/18 17:51:58.000 extend-hours 0.0347 6.48234635 GBIO Generation Bio Co. Common Stock
GCBC 23.56 23.57 22,401 2025/03/18 15:35:48.000 open -0.01 -0.04242681 GCBC Greene County Bancorp Inc
GCMG 13.245 12.98 235,450 2025/03/18 15:55:33.000 extend-hours 0.265 2.04160247 GCMG GCM Grosvenor Inc. Class A Common Stock
GCT 14.69 14.69 680,861 2025/03/18 19:52:36.000 extend-hours 0.00 0 GCT GigaCloud Technology Inc Class A Ordinary Shares
GCTK 0.3551 0.36 266,575 2025/03/18 19:55:56.000 extend-hours -0.0049 -1.36111111 GCTK GlucoTrack Inc. Common Stock
GDEN 27.33 27.03 242,962 2025/03/18 15:36:08.000 open 0.30 1.10987791 GDEN Golden Entertainment Inc. Common Stock
GDRX 4.65 4.48 1,781,155 2025/03/18 16:21:54.000 extend-hours 0.17 3.79464286 GDRX GoodRx Holdings Inc. Class A Common Stock
GDS 35.989 36.02 2,937,416 2025/03/18 19:59:33.000 extend-hours -0.031 -0.08606330 GDS GDS Holdings Limited ADS
GDYN 16.65 17.26 258,695 2025/03/18 15:35:16.000 open -0.61 -3.53418308 GDYN Grid Dynamics Holdings Inc. Class A Common Stock
GEHC 82.14 82.16 2,794,465 2025/03/18 16:28:04.000 extend-hours -0.02 -0.02434275 GEHC GE HealthCare Technologies Inc. Common Stock
GEN 27.8 27.72 2,782,618 2025/03/18 16:25:11.000 extend-hours 0.08 0.28860029 GEN Gen Digital Inc. Common Stock
GEOS 7.38 7.39 51,057 2025/03/18 15:35:55.000 open -0.01 -0.13531800 GEOS Geospace Technologies Corporation Common Stock
GERN 1.71 1.72 9,171,546 2025/03/18 19:08:01.000 extend-hours -0.01 -0.58139535 GERN Geron Corp
GEVO 1.38 1.485 3,204,983 2025/03/18 19:52:24.000 extend-hours -0.105 -7.07070707 GEVO Gevo Inc.
GFAI 1.07 1.12 117,927 2025/03/18 19:59:41.000 extend-hours -0.05 -4.46428571 GFAI Guardforce AI Co. Limited Ordinary Shares
GFS 38.62 38.42 2,099,482 2025/03/18 19:55:21.000 extend-hours 0.20 0.52056221 GFS GlobalFoundries Inc. Ordinary Shares
GGAL 54.6 57.89 1,449,236 2025/03/18 17:35:18.000 extend-hours -3.29 -5.68319226 GGAL Grupo Financiero Galicia SA
GGLL 31.5 32.67 1,227,553 2025/03/18 19:53:53.000 extend-hours -1.17 -3.58126722 GGLL Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares
GGLS 14.22 13.95 80,330 2025/03/18 16:56:24.000 extend-hours 0.27 1.93548387 GGLS Direxion Daily GOOGL Bear 1X Shares
GGR 0.3474 0.36 1,012,379 2025/03/18 16:40:45.000 extend-hours -0.0126 -3.500 GGR Gogoro Inc. Ordinary Shares
GH 44.09 42 1,425,090 2025/03/18 16:06:01.000 extend-hours 2.09 4.97619048 GH Guardant Health Inc. Common Stock
GHRS 10.39 10.64 181,132 2025/03/18 15:55:22.000 open -0.25 -2.34962406 GHRS GH Research PLC Ordinary Shares
GIFI 6.55 6.185 59,605 2025/03/18 17:28:04.000 extend-hours 0.365 5.90137429 GIFI Gulf Island Fabrication Inc
GIFT 1.96 2.2 171,775 2025/03/18 19:57:58.000 extend-hours -0.24 -10.90909091 GIFT Giftify Inc. Common Stock
GIII 26.23 26.525 546,592 2025/03/18 15:55:22.000 open -0.295 -1.11215834 GIII G-Iii Apparel Group Ltd
GILD 106.958 112.19 9,621,707 2025/03/18 19:59:08.000 extend-hours -5.232 -4.66351725 GILD Gilead Sciences Inc
GILT 7.1688 7.12 248,242 2025/03/18 17:41:10.000 extend-hours 0.0488 0.68539326 GILT Gilat Satellite Networks Ltd
GLAD 27.3825 27.26 65,186 2025/03/18 15:36:10.000 open 0.1225 0.44937638 GLAD Gladstone Capital Corp
GLBE 36.32 36.64 1,388,603 2025/03/18 15:55:31.000 extend-hours -0.32 -0.87336245 GLBE Global-E Online Ltd. Ordinary Shares
GLDD 8.91 8.64 339,245 2025/03/18 15:55:31.000 extend-hours 0.27 3.12500 GLDD Great Lakes Dredge & Dock Corporation
GLMD 2.3799 2.49 695,718 2025/03/18 19:59:42.000 extend-hours -0.1101 -4.42168675 GLMD Galmed Pharmaceuticals Ltd.
GLNG 35.01 34.97 1,109,367 2025/03/18 17:27:29.000 extend-hours 0.04 0.11438376 GLNG Golar LNG Ltd
GLPG 25.88 26.06 124,507 2025/03/18 15:34:19.000 open -0.18 -0.69071374 GLPG Galapagos NV
GLPI 50.6 50.55 1,056,078 2025/03/18 17:31:07.000 extend-hours 0.05 0.09891197 GLPI Gaming and Leisure Properties Inc.
GLRE 13.33 13.38 52,128 2025/03/18 15:55:21.000 open -0.05 -0.37369208 GLRE Greenlight Captial RE LTD. Class A
GLUE 6.7 6.55 672,067 2025/03/18 15:36:09.000 open 0.15 2.29007634 GLUE Monte Rosa Therapeutics Inc. Common Stock
GLXG 0.87 0.91 34,449 2025/03/18 19:11:48.000 extend-hours -0.04 -4.39560440 GLXG Galaxy Payroll Group Limited Ordinary Shares
GLYC 0.2738 0.2612 153,652 2025/03/18 18:33:53.000 extend-hours 0.0126 4.82388974 GLYC GlycoMimetics Inc.
GMAB 20.14 20.47 899,078 2025/03/18 15:55:33.000 extend-hours -0.33 -1.61211529 GMAB Genmab A/S ADS
GMGI 2.0899 2.08 71,540 2025/03/18 19:15:33.000 extend-hours 0.0099 0.47596154 GMGI Golden Matrix Group Inc. Common Stock
GMHS 1.45 1.32 68,242 2025/03/18 19:54:04.000 extend-hours 0.13 9.84848485 GMHS Gamehaus Holdings Inc. Class A Ordinary Shares
GNLN 0.4921 0.511 168,097 2025/03/18 17:48:04.000 extend-hours -0.0189 -3.69863014 GNLN Greenlane Holdings Inc. Class A Common Stock
GNLX 3.64 3.75 103,752 2025/03/18 15:35:19.000 open -0.11 -2.93333333 GNLX Genelux Corporation Common Stock
GNPX 0.3693 0.45 44,026,124 2025/03/18 19:59:26.000 extend-hours -0.0807 -17.93333333 GNPX Genprex Inc. Common Stock
GNTX 23.985 24.16 1,400,698 2025/03/18 15:55:33.000 extend-hours -0.175 -0.72433775 GNTX Gentex Corp
GO 12.795 12.84 1,040,934 2025/03/18 15:55:29.000 extend-hours -0.045 -0.35046729 GO Grocery Outlet Holding Corp. Common Stock
GOGL 7.66 7.75 2,046,899 2025/03/18 19:58:37.000 extend-hours -0.09 -1.16129032 GOGL Golden Ocean Group Limited Common Stock
GOGO 7.02 6.43 2,255,346 2025/03/18 19:55:07.000 extend-hours 0.59 9.17573872 GOGO Gogo Inc.
GOOD 15.056 15.05 695,133 2025/03/18 19:06:37.000 extend-hours 0.006 0.03986711 GOOD Gladstone Commercial Corporation - REIT
GOOG 162.8701 165.96 22,850,083 2025/03/18 19:57:26.000 extend-hours -3.0899 -1.86183418 GOOG Alphabet Inc. Class C Capital Stock
GOOGL 160.7 163.675 36,138,265 2025/03/18 19:59:25.000 extend-hours -2.975 -1.81762639 GOOGL Alphabet Inc. Class A Common Stock
GORV 0.8996 0.7081 502,120 2025/03/18 19:49:48.000 extend-hours 0.1915 27.04420280 GORV Lazydays Holdings Inc. Common Stock
GOSS 1.4261 1.37 2,647,532 2025/03/18 17:44:43.000 extend-hours 0.0561 4.09489051 GOSS Gossamer Bio Inc. Common Stock
GOVI 27.765 27.62 802,292 2025/03/18 15:35:07.000 open 0.145 0.52498190 GOVI Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
GOVX 1.4104 1.48 460,343 2025/03/18 19:23:10.000 extend-hours -0.0696 -4.70270270 GOVX GeoVax Labs Inc. New
GPCR 21.11 21.48 277,332 2025/03/18 16:15:23.000 extend-hours -0.37 -1.72253259 GPCR Structure Therapeutics Inc. American Depositary Shares
GPIQ 44.97 45.46 166,331 2025/03/18 15:35:37.000 open -0.49 -1.07787066 GPIQ Goldman Sachs Nasdaq 100 Core Premium Income ETF
GPIX 46.5779 46.97 69,611 2025/03/18 15:35:39.000 open -0.3921 -0.83478816 GPIX Goldman Sachs S&P 500 Core Premium Income ETF
GPRE 5.185 5.6 1,411,961 2025/03/18 15:55:32.000 extend-hours -0.415 -7.41071429 GPRE Green Plains Inc.
GPRO 0.76 0.7539 8,134,411 2025/03/18 19:54:43.000 extend-hours 0.0061 0.80912588 GPRO GoPro Inc.
GRAB 4.58 4.635 35,923,848 2025/03/18 19:58:43.000 extend-hours -0.055 -1.18662352 GRAB Grab Holdings Limited Class A Ordinary Shares
GRAL 28.18 29.19 947,662 2025/03/18 19:58:59.000 extend-hours -1.01 -3.46008907 GRAL GRAIL Inc. Common Stock
GRFS 8.105 8.07 432,855 2025/03/18 15:55:26.000 extend-hours 0.035 0.43370508 GRFS Grifois S.A.
GRID 118.07 118.79 1,375,961 2025/03/18 15:55:29.000 extend-hours -0.72 -0.60611163 GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
GRPN 15.9999 15.67 2,183,713 2025/03/18 17:45:08.000 extend-hours 0.3299 2.10529675 GRPN Groupon Inc.Common Stock
GRRR 27.2 27.2 2,474,763 2025/03/18 19:59:56.000 extend-hours 0.0 0 GRRR Gorilla Technology Group Inc. Ordinary shares
GRRRW 1.08 1.12 268,197 2025/03/18 19:39:30.000 extend-hours -0.04 -3.57142857 GRRRW Gorilla Technology Group Inc. Warrant
GRWG 1.0989 1.07 510,360 2025/03/18 15:35:55.000 open 0.0289 2.70093458 GRWG GROW GENERATION CORP
GRYP 0.1958 0.2155 799,044 2025/03/18 19:17:24.000 extend-hours -0.0197 -9.14153132 GRYP Gryphon Digital Mining Inc Common Stock
GSHD 114.79 115.08 114,486 2025/03/18 15:55:18.000 open -0.29 -0.25199861 GSHD Goosehead Insurance Inc. Class A Common Stock
GSIT 2.6398 2.65 47,645 2025/03/18 16:42:23.000 extend-hours -0.0102 -0.38490566 GSIT GSI Technology
GSIW 0.4699 0.4659 138,012 2025/03/18 16:33:35.000 extend-hours 0.0040 0.85855334 GSIW Garden Stage Limited Ordinary Shares
GSM 4.07 4.05 558,014 2025/03/18 16:18:43.000 extend-hours 0.02 0.49382716 GSM Ferroglobe PLC Ordinary Shares
GT 8.97 9.14 4,359,001 2025/03/18 17:23:05.000 extend-hours -0.17 -1.85995624 GT Goodyear Tire & Rubber
GTI 0.0991 0.0993 2,445,009 2025/03/18 19:49:42.000 extend-hours -0.0002 -0.20140987 GTI Graphjet Technology Class A Ordinary Shares
GTLB 49.9 51.43 2,160,645 2025/03/18 18:59:04.000 extend-hours -1.53 -2.97491736 GTLB GitLab Inc. Class A Common Stock
GTX 8.945 8.92 573,637 2025/03/18 15:55:28.000 extend-hours 0.025 0.28026906 GTX Garrett Motion Inc. Common Stock
GURE 0.688 0.65 25,871 2025/03/18 15:35:28.000 open 0.038 5.84615385 GURE Gulf Resources Inc. (NV) Common Stock
GUTS 1.3604 1.25 126,789 2025/03/18 18:56:46.000 extend-hours 0.1104 8.83200 GUTS Fractyl Health Inc. Common Stock
GV 6.11 5.92 809,497 2025/03/18 19:59:55.000 extend-hours 0.19 3.20945946 GV Visionary Holdings Inc. Common Shares
GWAV 0.3019 0.329 1,614,794 2025/03/18 19:59:34.000 extend-hours -0.0271 -8.23708207 GWAV Greenwave Technology Solutions Inc. Common Stock
GXAI 1.23 1.25 87,610 2025/03/18 18:20:24.000 extend-hours -0.02 -1.600 GXAI Gaxos.ai Inc. Common Stock
GYRE 8.51 11.5 747,437 2025/03/18 18:55:41.000 extend-hours -2.99 -26.00 GYRE Gyre Therapeutics Inc. Common Stock
HAFC 21.815 21.95 122,587 2025/03/18 15:55:20.000 open -0.135 -0.61503417 HAFC Hanmi Financial Corp
HAIN 3.93 4.01 2,220,127 2025/03/18 17:33:27.000 extend-hours -0.08 -1.99501247 HAIN Hain Celestial Group Inc
HALO 62.57 62.62 759,979 2025/03/18 15:55:33.000 extend-hours -0.05 -0.07984669 HALO Halozyme Therapeutics Inc.
HAS 59.96 60.26 1,458,289 2025/03/18 16:25:11.000 extend-hours -0.30 -0.49784268 HAS Hasbro Inc.
HBAN 14.76 14.69 22,923,201 2025/03/18 16:25:10.000 extend-hours 0.07 0.47651464 HBAN Huntington Bancshares Inc
HBANP 18.24 18.03 49,432 2025/03/18 15:35:59.000 open 0.21 1.16472546 HBANP Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock
HBIO 0.69 0.6892 237,594 2025/03/18 18:03:11.000 extend-hours 0.0008 0.11607661 HBIO Harvard Bioscience Inc
HBNC 15.645 15.59 77,082 2025/03/18 15:36:13.000 open 0.055 0.35279025 HBNC Horizon Bancorp Inc. Common Stock
HCAI 7.7787 9.89 134,789 2025/03/18 16:44:40.000 extend-hours -2.1113 -21.34782609 HCAI Huachen AI Parking Management Technology Holding Co. Ltd. Ordinary Shares
HCAT 4.545 4.37 530,705 2025/03/18 15:36:13.000 open 0.175 4.00457666 HCAT Health Catalyst Inc Common Stock
HCKT 28.45 28.23 53,890 2025/03/18 15:33:35.000 open 0.22 0.77931279 HCKT Hackett Group Inc (The).
HCSG 10.86 10.94 197,091 2025/03/18 15:55:20.000 open -0.08 -0.73126143 HCSG Healthcare Services Group
HCTI 0.3994 0.4049 168,013 2025/03/18 19:56:42.000 extend-hours -0.0055 -1.35836009 HCTI Healthcare Triangle Inc. Common Stock
HCWB 0.316 0.324 100,608 2025/03/18 17:43:47.000 extend-hours -0.008 -2.46913580 HCWB HCW Biologics Inc. Common Stock
HDSN 6.045 6.03 191,582 2025/03/18 14:45:48.000 open 0.015 0.24875622 HDSN Hudson Technologies Inc
HEES 93.84 93.4 343,165 2025/03/18 15:55:19.000 open 0.44 0.47109208 HEES H&E Equipment Services Inc.
HELE 51.945 53.26 196,596 2025/03/18 15:35:57.000 open -1.315 -2.46901990 HELE Helen Of Troy Ltd
HEPA 0.9288 0.8 6,451,857 2025/03/18 19:59:54.000 extend-hours 0.1288 16.100 HEPA Hepion Pharmaceuticals Inc. Common Stock
HEPS 3.18 3.3 237,922 2025/03/18 15:55:23.000 open -0.12 -3.63636364 HEPS D-Market Electronic Services & Trading American Depositary Shares
HFFG 2.78 2.45 297,821 2025/03/18 19:14:46.000 extend-hours 0.33 13.46938776 HFFG HF Foods Group Inc. Common Stock
HFWA 23.59 23.73 254,286 2025/03/18 15:55:22.000 open -0.14 -0.58997050 HFWA Heritage Financial Corp
HGBL 2.33 2.28 111,920 2025/03/18 14:43:33.000 open 0.05 2.19298246 HGBL HERITAGE GLOBAL INC
HIMX 9.42 9.18 2,891,241 2025/03/18 19:15:00.000 extend-hours 0.24 2.61437908 HIMX Himax Technologies Inc.
HIT 0.6998 0.76 2,319,739 2025/03/18 19:59:46.000 extend-hours -0.0602 -7.92105263 HIT Health In Tech Inc. Class A Common Stock
HITI 2.14 2.2 1,475,816 2025/03/18 18:12:08.000 extend-hours -0.06 -2.72727273 HITI High Tide Inc. Common Shares
HIVE 1.61 1.73 8,287,660 2025/03/18 19:57:16.000 extend-hours -0.12 -6.93641618 HIVE HIVE Digital Technologies Ltd. Common Shares
HLAL 48.95 49.41 43,117 2025/03/18 14:46:53.000 open -0.46 -0.93098563 HLAL Wahed FTSE USA Shariah ETF
HLIT 10.4 10.47 758,762 2025/03/18 17:06:01.000 extend-hours -0.07 -0.66857689 HLIT Harmonic Inc
HLMN 9.01 9.12 570,506 2025/03/18 15:36:12.000 open -0.11 -1.20614035 HLMN Hillman Solutions Corp. Common Stock
HLNE 144.83 142.55 189,732 2025/03/18 15:55:27.000 extend-hours 2.28 1.59943879 HLNE Hamilton Lane Incorporated Class A Common Stock
HLVX 1.7 1.75 104,563 2025/03/18 15:36:05.000 open -0.05 -2.85714286 HLVX HilleVax Inc. Common Stock
HMST 9.096 9 63,586 2025/03/18 15:55:30.000 extend-hours 0.096 1.06666667 HMST HomeStreet Inc.
HNNA 10.55 10.59 10,326 2025/03/18 13:45:26.000 open -0.04 -0.37771483 HNNA Hennessy Advisors Inc.
HNRG 11.95 11.46 1,131,373 2025/03/18 16:37:36.000 extend-hours 0.49 4.27574171 HNRG Hallador Energy Company
HNST 4.9991 5.12 2,420,852 2025/03/18 19:58:38.000 extend-hours -0.1209 -2.36132812 HNST The Honest Company Inc. Common Stock
HOFT 11.52 11.58 29,564 2025/03/18 15:34:42.000 open -0.06 -0.51813472 HOFT Hooker Furnishings Corporation Common Stock
HOLO 0.746 0.81 17,722,045 2025/03/18 19:59:58.000 extend-hours -0.064 -7.90123457 HOLO MicroCloud Hologram Inc. Ordinary Shares
HOLOW 0.1099 0.1219 62,890 2025/03/18 16:05:33.000 extend-hours -0.0120 -9.84413454 HOLOW MicroCloud Hologram Inc. Warrant
HOLX 61.98 61.89 3,696,950 2025/03/18 16:25:11.000 extend-hours 0.09 0.14541929 HOLX Hologic Inc
HON 209.7587 210.41 3,638,499 2025/03/18 18:22:15.000 extend-hours -0.6513 -0.30953852 HON Honeywell International Inc.
HONE 10.74 10.64 59,115 2025/03/18 15:34:10.000 open 0.10 0.93984962 HONE HarborOne Bancorp Inc. Common Stock
HOOD 40.01 40.8 44,489,919 2025/03/18 19:59:24.000 extend-hours -0.79 -1.93627451 HOOD Robinhood Markets Inc. Class A Common Stock
HOPE 10.475 10.47 382,052 2025/03/18 15:55:30.000 extend-hours 0.005 0.04775549 HOPE Hope Bancorp Inc.
HOTH 1.04 1.18 1,398,767 2025/03/18 19:58:37.000 extend-hours -0.14 -11.86440678 HOTH Hoth Therapeutics Inc. Common Stock
HOVR 0.54 0.53 114,741 2025/03/18 19:50:02.000 extend-hours 0.01 1.88679245 HOVR New Horizon Aircraft Ltd. Class A Ordinary Share
HOWL 1.18 1.18 167,395 2025/03/18 17:44:15.000 extend-hours 0.00 0 HOWL Werewolf Therapeutics Inc. Common Stock
HPAI 5.5 5.8391 4,088 2025/03/18 14:49:31.000 open -0.3391 -5.80740183 HPAI Helport AI Limited Ordinary Shares
HPH 0.1523 0.1501 1,052,459 2025/03/18 19:57:33.000 extend-hours 0.0022 1.46568954 HPH Highest Performances Holdings Inc. American Depository Shares
HPK 12.07 12.41 171,278 2025/03/18 15:34:20.000 open -0.34 -2.73972603 HPK HighPeak Energy Inc. Common Stock
HQY 87.99 100.07 2,064,905 2025/03/18 19:59:37.000 extend-hours -12.08 -12.07154992 HQY HealthEquity Inc
HRMY 35.2 34.32 820,549 2025/03/18 16:07:21.000 extend-hours 0.88 2.56410256 HRMY Harmony Biosciences Holdings Inc. Common Stock
HROW 27.25 28.93 2,101,650 2025/03/18 19:46:13.000 extend-hours -1.68 -5.80712064 HROW Harrow Inc. Common Stock
HRTX 2.49 2.35 2,286,696 2025/03/18 17:11:49.000 extend-hours 0.14 5.95744681 HRTX Heron Therapeutics Inc.
HRZN 9.1525 9.25 198,737 2025/03/18 18:54:01.000 extend-hours -0.0975 -1.05405405 HRZN Horizon Technology Finance Corporation
HSAI 20.56 22.78 13,601,084 2025/03/18 19:59:39.000 extend-hours -2.22 -9.74539069 HSAI Hesai Group American Depositary Share each ADS represents one Class B ordinary share
HSIC 72 71.6 794,253 2025/03/18 16:25:11.000 extend-hours 0.4 0.55865922 HSIC Henry Schein Inc
HSII 42.33 42.42 51,802 2025/03/18 14:46:11.000 open -0.09 -0.21216407 HSII Heidrick & Struggles Inc
HST 15.07 15.26 5,481,074 2025/03/18 16:25:10.000 extend-hours -0.19 -1.24508519 HST Host Hotels & Resorts Inc.
HSTM 31.3928 30.92 152,725 2025/03/18 15:55:16.000 open 0.4728 1.52910737 HSTM HealthStream Inc
HTBK 9.645 9.61 149,321 2025/03/18 15:55:25.000 open 0.035 0.36420395 HTBK Heritage Commerce Corp
HTCO 1.7 1.65 48,098 2025/03/18 13:38:23.000 open 0.05 3.03030303 HTCO High-Trend International Group Class A Ordinary Shares
HTCR 0.94 1 24,439 2025/03/18 19:00:08.000 extend-hours -0.06 -6.00 HTCR Heartcore Enterprises Inc. Common Stock
HTHT 38.545 38.32 2,019,092 2025/03/18 15:55:33.000 extend-hours 0.225 0.58716075 HTHT H World Group Limited American Depositary Shares
HTLD 9.475 9.48 253,035 2025/03/18 15:55:21.000 open -0.005 -0.05274262 HTLD Heartland Express Inc
HTOO 0.3199 0.33 160,993 2025/03/18 17:32:41.000 extend-hours -0.0101 -3.06060606 HTOO Fusion Fuel Green PLC Class A Ordinary Shares
HTOOW 0.0142 0.0189 31,717 2025/03/18 17:09:32.000 extend-hours -0.0047 -24.86772487 HTOOW Fusion Fuel Green PLC Warrant
HTZ 3.49 3.58 10,496,067 2025/03/18 17:35:34.000 extend-hours -0.09 -2.51396648 HTZ Hertz Global Holdings Inc Common Stock
HTZWW 2 2.07 152,517 2025/03/18 15:34:18.000 open -0.07 -3.38164251 HTZWW Hertz Global Holdings Warrants
HUBC 0.515 0.525 866,968 2025/03/18 19:09:29.000 extend-hours -0.010 -1.90476190 HUBC Hub Cyber Security Ltd. Ordinary Shares
HUBG 37.28 38.01 436,224 2025/03/18 15:55:33.000 extend-hours -0.73 -1.92054722 HUBG HUB Group Inc
HUMA 3.14 2.99 2,428,005 2025/03/18 19:59:12.000 extend-hours 0.15 5.01672241 HUMA Humacyte Inc. Common Stock
HURA 2.8 2.485 341,402 2025/03/18 18:24:42.000 extend-hours 0.315 12.67605634 HURA TuHURA Biosciences Inc. Common Stock
HURN 148.67 148.55 119,952 2025/03/18 15:55:29.000 extend-hours 0.12 0.08078088 HURN Huron Consulting Group Inc.
HUT 12.25 12.6 3,539,216 2025/03/18 19:56:14.000 extend-hours -0.35 -2.77777778 HUT Hut 8 Corp. Common Stock
HWC 51.61 51.25 265,113 2025/03/18 15:55:22.000 open 0.36 0.70243902 HWC Hancock Whitney Corporation Common Stock
HWKN 106.03 106.41 79,390 2025/03/18 15:55:26.000 extend-hours -0.38 -0.35710929 HWKN Hawkins Inc
HYLS 41.1822 41.14 112,367 2025/03/18 15:35:39.000 open 0.0422 0.10257657 HYLS First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF
HYMC 3.4 3 770,038 2025/03/18 19:59:23.000 extend-hours 0.4 13.33333333 HYMC Hycroft Mining Holding Corporation Class A Common Stock
HYPR 0.9 0.9499 3,685,785 2025/03/18 19:58:27.000 extend-hours -0.0499 -5.25318455 HYPR Hyperfine Inc. Class A Common Stock
IAC 46.89 46.9 703,658 2025/03/18 15:35:27.000 open -0.01 -0.02132196 IAC IAC Inc. Common Stock
IART 22.695 23.12 249,029 2025/03/18 15:36:11.000 open -0.425 -1.83823529 IART Integra LifeSciences Holdings
IAS 9.035 9.11 536,666 2025/03/18 15:35:21.000 open -0.075 -0.82327113 IAS Integral Ad Science Holding Corp. Common Stock
IBB 133.9 135.2 509,333 2025/03/18 16:10:55.000 extend-hours -1.3 -0.96153846 IBB iShares Biotechnology ETF
IBCP 31.02 30.82 33,653 2025/03/18 15:35:22.000 open 0.20 0.64892927 IBCP Independent Bank Corp.
IBG 0.471 0.476 65,241 2025/03/18 13:38:33.000 open -0.005 -1.05042017 IBG Innovation Beverage Group Limited Ordinary Shares
IBIT 46.9901 46.825 33,034,640 2025/03/18 19:59:48.000 extend-hours 0.1651 0.35258943 IBIT iShares Bitcoin Trust ETF
IBKR 172.29 171.51 1,113,361 2025/03/18 15:55:31.000 extend-hours 0.78 0.45478398 IBKR Interactive Brokers Group Inc. Class A Common Stock
IBOC 62.23 62.05 256,809 2025/03/18 16:39:13.000 extend-hours 0.18 0.29008864 IBOC International Bancshares Corp
IBRX 2.83 2.86 4,136,160 2025/03/18 17:50:05.000 extend-hours -0.03 -1.04895105 IBRX ImmunityBio Inc. Common Stock
IBTF 23.34 23.33 378,932 2025/03/18 16:03:17.000 extend-hours 0.01 0.04286327 IBTF iShares iBonds Dec 2025 Term Treasury ETF
IBTG 22.875 22.87 610,224 2025/03/18 15:33:30.000 open 0.005 0.02186270 IBTG iShares iBonds Dec 2026 Term Treasury ETF
IBTH 22.3406 22.34 266,411 2025/03/18 15:34:20.000 open 0.0006 0.00268577 IBTH iShares iBonds Dec 2027 Term Treasury ETF
IBTI 22.137 22.11 365,840 2025/03/18 15:35:24.000 open 0.027 0.12211669 IBTI iShares iBonds Dec 2028 Term Treasury ETF
IBTL 20.185 20.12 30,973 2025/03/18 13:42:36.000 open 0.065 0.32306163 IBTL iShares iBonds Dec 2031 Term Treasury ETF
ICAD 2.315 2.35 141,172 2025/03/18 15:36:11.000 open -0.035 -1.48936170 ICAD Icad Inc
ICCM 1.5054 1.52 399,948 2025/03/18 17:13:44.000 extend-hours -0.0146 -0.96052632 ICCM IceCure Medical Ltd. Ordinary Shares
ICCT 0.528 0.5268 58,415 2025/03/18 19:59:37.000 extend-hours 0.0012 0.22779043 ICCT iCoreConnect Inc. Common stock
ICFI 89.03 86.74 123,778 2025/03/18 15:34:34.000 open 2.29 2.64007378 ICFI ICF International Inc.
ICHR 26.975 26.95 136,011 2025/03/18 15:55:33.000 extend-hours 0.025 0.09276438 ICHR Ichor Holdings
ICLN 11.8599 11.84 1,827,805 2025/03/18 16:15:46.000 extend-hours 0.0199 0.16807432 ICLN iShares Global Clean Energy ETF
ICLR 185.83 185.3 719,100 2025/03/18 15:55:29.000 extend-hours 0.53 0.28602267 ICLR Icon Plc
ICON 0.104 0.1045 8,655,351 2025/03/18 19:59:55.000 extend-hours -0.0005 -0.47846890 ICON Icon Energy Corp. Common stock
ICU 2.16 2.18 106,467 2025/03/18 17:32:09.000 extend-hours -0.02 -0.91743119 ICU SeaStar Medical Holding Corporation Common Stock
ICUI 147.745 149.06 125,186 2025/03/18 15:55:28.000 extend-hours -1.315 -0.88219509 ICUI ICU Medical Inc
IDCC 219.17 218.67 247,902 2025/03/18 15:36:02.000 open 0.50 0.22865505 IDCC InterDigital Inc.
IDXX 419.52 420.98 377,870 2025/03/18 16:25:11.000 extend-hours -1.46 -0.34680982 IDXX Idexx Laboratories Inc
IDYA 18.4 18.82 311,472 2025/03/18 15:55:32.000 extend-hours -0.42 -2.23166844 IDYA IDEAYA Biosciences Inc. Common Stock
IEF 94.69 94.42 8,818,100 2025/03/18 17:08:33.000 extend-hours 0.27 0.28595637 IEF iShares 7-10 Year Treasury Bond ETF
IEI 118.51 117.18 1,429,825 2025/03/18 19:03:32.000 extend-hours 1.33 1.13500597 IEI iShares 3-7 Year Treasury Bond ETF
IEP 9.3727 9.58 331,396 2025/03/18 19:22:22.000 extend-hours -0.2073 -2.16388309 IEP Icahn Enterprises L.P
IESC 178.54 184.92 108,483 2025/03/18 15:55:33.000 extend-hours -6.38 -3.45014060 IESC IES Holdings Inc. Common Stock
IEUS 59.94 59.95 16,431 2025/03/18 15:55:14.000 open -0.01 -0.01668057 IEUS iShares MSCI Europe Small-Cap ETF
IFRX 1.225 1.22 215,749 2025/03/18 15:55:17.000 open 0.005 0.40983607 IFRX InflaRx N.V. Common Stock
IFV 20.5401 20.45 36,932 2025/03/18 14:43:56.000 open 0.0901 0.44058680 IFV First Trust Dorsey Wright International Focus 5 ETF
IGF 54.29 54.48 820,718 2025/03/18 15:55:26.000 extend-hours -0.19 -0.34875184 IGF iShares Global Infrastructure ETF
IGIB 52.255 52.17 1,094,457 2025/03/18 15:55:20.000 open 0.085 0.16292889 IGIB iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF
IGIC 25.53 25.76 36,626 2025/03/18 14:47:18.000 open -0.23 -0.89285714 IGIC International General Insurance Holdings Ltd. Ordinary Share
IGMS 1.2096 1.22 105,909 2025/03/18 15:33:37.000 open -0.0104 -0.85245902 IGMS IGM Biosciences Inc. Common Stock
IGOV 39.6484 39.41 50,131 2025/03/18 15:35:48.000 open 0.2384 0.60492261 IGOV iShares 1-3 Year International Treasury Bond ETF
IGSB 52.1322 51.96 2,834,504 2025/03/18 15:55:19.000 open 0.1722 0.33140878 IGSB iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
IHRT 1.4607 1.56 712,312 2025/03/18 19:49:54.000 extend-hours -0.0993 -6.36538462 IHRT iHeartMedia Inc. Class A Common Stock
IIIV 23.9 23.97 63,944 2025/03/18 14:43:09.000 open -0.07 -0.29203171 IIIV i3 Verticals Inc. Class A Common Stock
IINN 0.75 0.6974 460,710 2025/03/18 16:42:58.000 extend-hours 0.0526 7.54229997 IINN Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares
IJT 124.08 124.47 80,480 2025/03/18 15:55:26.000 extend-hours -0.39 -0.31332851 IJT iShares S&P Small-Cap 600 Growth ETF
IKNA 1.31 1.375 20,191 2025/03/18 13:39:48.000 open -0.065 -4.72727273 IKNA Ikena Oncology Inc. Common Stock
IKT 2.37 2.41 122,364 2025/03/18 14:49:07.000 open -0.04 -1.65975104 IKT Inhibikase Therapeutics Inc. Common Stock
ILLR 0.839 0.83 311,216 2025/03/18 19:57:54.000 extend-hours 0.009 1.08433735 ILLR Triller Group Inc. Common Stock
ILMN 85.1 85.58 1,435,381 2025/03/18 19:45:44.000 extend-hours -0.48 -0.56087871 ILMN Illumina Inc
ILPT 3.425 3.59 341,563 2025/03/18 15:55:22.000 open -0.165 -4.59610028 ILPT Industrial Logistics Properties Trust Common Shares of Beneficial Interest
IMAB 0.838 0.8487 448,813 2025/03/18 19:00:42.000 extend-hours -0.0107 -1.26075174 IMAB I-MAB American Depositary Shares
IMCR 28.37 29.82 157,202 2025/03/18 15:55:31.000 extend-hours -1.45 -4.86250838 IMCR Immunocore Holdings plc American Depositary Shares
IMG 0.505 0.52 25,350 2025/03/18 16:54:19.000 extend-hours -0.015 -2.88461538 IMG CIMG Inc. Common Stock
IMKTA 62.425 62.38 49,663 2025/03/18 15:34:35.000 open 0.045 0.07213851 IMKTA Ingles Markets Inc
IMMP 1.7462 1.828 38,453 2025/03/18 19:16:08.000 extend-hours -0.0818 -4.47483589 IMMP Immutep Limited American Depositary Shares
IMMR 7.575 7.77 299,224 2025/03/18 15:55:33.000 extend-hours -0.195 -2.50965251 IMMR Immersion Corp
IMMX 1.97 1.76 83,728 2025/03/18 16:46:34.000 extend-hours 0.21 11.93181818 IMMX Immix Biopharma Inc. Common Stock
IMNM 8.5 8.87 599,721 2025/03/18 18:37:05.000 extend-hours -0.37 -4.17136415 IMNM Immunome Inc.
IMOS 18.51 18.61 12,929 2025/03/18 14:47:24.000 open -0.10 -0.53734551 IMOS ChipMOS TECHNOLOGIES INC
IMPP 2.52 2.55 97,358 2025/03/18 19:19:00.000 extend-hours -0.03 -1.17647059 IMPP Imperial Petroleum Inc. Common Shares
IMRX 1.68 1.65 98,535 2025/03/18 17:33:34.000 extend-hours 0.03 1.81818182 IMRX Immuneering Corporation Class A Common Stock
IMTX 4.7 5.01 623,016 2025/03/18 19:55:17.000 extend-hours -0.31 -6.18762475 IMTX Immatics N.V. Ordinary Shares
IMUX 1.14 1.15 299,141 2025/03/18 18:49:01.000 extend-hours -0.01 -0.86956522 IMUX Immunic Inc. Common Stock
IMVT 19.99 19.87 812,583 2025/03/18 19:59:59.000 extend-hours 0.12 0.60392552 IMVT Immunovant Inc. Common Stock
IMXI 13.03 13.07 298,798 2025/03/18 15:55:27.000 extend-hours -0.04 -0.30604438 IMXI International Money Express Inc.
INAB 0.229 0.2275 840,585 2025/03/18 19:59:57.000 extend-hours 0.0015 0.65934066 INAB IN8bio Inc. Common Stock
INBS 2.16 2.17 65,867 2025/03/18 19:48:23.000 extend-hours -0.01 -0.46082949 INBS Intelligent Bio Solutions Inc. Common Stock
INCY 60 61.03 3,347,111 2025/03/18 16:25:10.000 extend-hours -1.03 -1.68769458 INCY Incyte Genomics Inc
INDB 63.58 63.68 117,308 2025/03/18 15:34:20.000 open -0.10 -0.15703518 INDB Independent Bank Corp/MA
INDI 2.3 2.44 4,746,493 2025/03/18 19:56:41.000 extend-hours -0.14 -5.73770492 INDI indie Semiconductor Inc. Class A Common Stock
INDP 0.81 0.9318 18,015,599 2025/03/18 19:58:55.000 extend-hours -0.1218 -13.07147457 INDP Indaptus Therapeutics Inc. Common Stock
INDV 9.66 9.97 1,260,343 2025/03/18 18:09:32.000 extend-hours -0.31 -3.10932798 INDV Indivior PLC Ordinary Shares
INDY 49.14 49.08 210,775 2025/03/18 15:35:57.000 open 0.06 0.12224939 INDY iShares S&P India Nifty 50 Index Fund
INGN 7.69 7.41 209,562 2025/03/18 19:23:32.000 extend-hours 0.28 3.77867746 INGN Inogen Inc
INKT 8 9.22 31,170 2025/03/18 15:34:55.000 open -1.22 -13.23210412 INKT MiNK Therapeutics Inc. Common Stock
INLF 1.74 1.7 64,311 2025/03/18 15:33:40.000 open 0.04 2.35294118 INLF INLIF LIMITED Ordinary Shares
INMB 7.28 7.61 387,104 2025/03/18 18:55:48.000 extend-hours -0.33 -4.33639947 INMB INmune Bio Inc. Common stock
INMD 18.185 18.25 989,635 2025/03/18 15:55:16.000 open -0.065 -0.35616438 INMD InMode Ltd. Ordinary Shares
INO 2.1199 2.11 619,656 2025/03/18 19:56:04.000 extend-hours 0.0099 0.46919431 INO Inovio Pharmaceuticals Inc.
INOD 41.52 44.85 1,240,191 2025/03/18 19:56:33.000 extend-hours -3.33 -7.42474916 INOD Innodata Inc.
INSE 8.6 9.03 192,744 2025/03/18 16:06:10.000 extend-hours -0.43 -4.76190476 INSE Inspired Entertainment Inc.
INSG 9.4599 9.64 75,665 2025/03/18 15:55:33.000 extend-hours -0.1801 -1.86825726 INSG Inseego Corp. Common Stock
INSM 77.635 76.74 656,902 2025/03/18 15:35:58.000 open 0.895 1.16627574 INSM Insmed Inc.
INTA 58.1171 59.81 510,425 2025/03/18 19:05:13.000 extend-hours -1.6929 -2.83046313 INTA Intapp Inc. Common Stock
INTC 25.9398 25.55 128,598,356 2025/03/18 19:59:45.000 extend-hours 0.3898 1.52563601 INTC Intel Corp
INTR 5.7641 6.03 1,481,774 2025/03/18 19:45:51.000 extend-hours -0.2659 -4.40961857 INTR Inter & Co. Inc. Class A Common Shares
INTU 599.7 598.9 1,182,567 2025/03/18 18:16:34.000 extend-hours 0.8 0.13357823 INTU Intuit Inc
INTZ 1.1745 1.47 918,894 2025/03/18 19:16:38.000 extend-hours -0.2955 -20.10204082 INTZ Intrusion Inc New
INVA 17.31 17.45 440,123 2025/03/18 15:55:20.000 open -0.14 -0.80229226 INVA Innoviva Inc. Common Stock
INVE 3.436 3.3 90,926 2025/03/18 14:42:39.000 open 0.136 4.12121212 INVE Identive Inc.
INVZ 0.7 0.7004 3,396,982 2025/03/18 19:59:31.000 extend-hours -0.0004 -0.05711022 INVZ Innoviz Technologies Ltd. Ordinary shares
INZY 0.976 1.01 379,827 2025/03/18 15:35:49.000 open -0.034 -3.36633663 INZY Inozyme Pharma Inc. Common Stock
IOBT 0.9009 0.9308 66,083 2025/03/18 18:14:00.000 extend-hours -0.0299 -3.21229050 IOBT IO Biotech Inc. Common Stock
IONS 33.15 33.81 1,007,447 2025/03/18 16:20:22.000 extend-hours -0.66 -1.95208518 IONS Ionis Pharmaceuticals Inc. Common Stock
IOSP 98.79 98.82 148,095 2025/03/18 15:55:27.000 extend-hours -0.03 -0.03035823 IOSP Innospec Inc.
IOVA 3.62 3.71 6,262,665 2025/03/18 19:52:57.000 extend-hours -0.09 -2.42587601 IOVA Iovance Biotherapeutics Inc. Common Stock
IPA 0.4 0.42 474,443 2025/03/18 19:55:08.000 extend-hours -0.02 -4.76190476 IPA IMMUNOPRECISE ANTIBODIES LTD
IPAR 123.11 124.16 186,635 2025/03/18 15:36:00.000 open -1.05 -0.84568299 IPAR Interparfums Inc. Common Stock
IPDN 3.09 2.8033 51,036 2025/03/18 08:20:25.000 extend-hours 0.2867 10.22723219 IPDN Professional Diversity Network Inc.
IPGP 66.04 63.37 271,916 2025/03/18 15:55:33.000 extend-hours 2.67 4.21335017 IPGP IPG Photonics Corporation
IPKW 47.45 47.41 80,773 2025/03/18 15:35:53.000 open 0.04 0.08437039 IPKW Invesco International BuyBack Achievers ETF
IPSC 0.6065 0.6306 287,553 2025/03/18 18:30:53.000 extend-hours -0.0241 -3.82175706 IPSC Century Therapeutics Inc. Common Stock
IQ 2.4893 2.52 32,907,553 2025/03/18 19:28:09.000 extend-hours -0.0307 -1.21825397 IQ iQIYI Inc. American Depositary Shares
IRBT 3.4415 3.75 1,804,361 2025/03/18 19:54:21.000 extend-hours -0.3085 -8.22666667 IRBT iRobot Corporation
IRD 1.1484 0.9416 1,095,200 2025/03/18 19:59:26.000 extend-hours 0.2068 21.96261682 IRD Opus Genetics Inc. Common Stock
IRDM 27.315 27.61 736,855 2025/03/18 15:55:29.000 extend-hours -0.295 -1.06845346 IRDM Iridium Communications Inc.
IREN 6.69 7.1 11,901,321 2025/03/18 19:59:32.000 extend-hours -0.41 -5.77464789 IREN IREN Limited Ordinary Shares
IRON 52.62 51.47 256,909 2025/03/18 15:55:20.000 open 1.15 2.23431125 IRON Disc Medicine Inc. Common Stock
IRTC 101.43 102.33 126,521 2025/03/18 15:55:30.000 extend-hours -0.90 -0.87950748 IRTC iRhythm Technologies Inc
IRWD 1.5 1.52 1,749,592 2025/03/18 16:07:49.000 extend-hours -0.02 -1.31578947 IRWD Ironwood Pharmaceuticals Inc. - Class A
ISPR 3.08 3.19 75,754 2025/03/18 15:55:20.000 open -0.11 -3.44827586 ISPR Ispire Technology Inc. Common Stock
ISRG 483 487.34 1,675,035 2025/03/18 19:13:19.000 extend-hours -4.34 -0.89054869 ISRG Intuitive Surgical Inc.
ISSC 6.85 6.85 67,483 2025/03/18 17:17:28.000 extend-hours 0.00 0 ISSC Innovative Solutions & Support
ISTB 48.15 48.09 264,572 2025/03/18 15:35:53.000 open 0.06 0.12476606 ISTB iShares Core 1-5 Year USD Bond ETF of iShares Trust
ISTR 17.195 17.205 34,508 2025/03/18 15:34:45.000 open -0.010 -0.05812264 ISTR Investar Holding Corporation
ITCI 131.44 131.42 800,740 2025/03/18 15:55:32.000 extend-hours 0.02 0.01521838 ITCI Intra-Cellular Therapies Inc.
ITOS 7.1 7.29 329,578 2025/03/18 15:55:32.000 extend-hours -0.19 -2.60631001 ITOS iTeos Therapeutics Inc. Common Stock
ITRI 105.72 105.92 272,634 2025/03/18 15:55:21.000 open -0.20 -0.18882175 ITRI Itron Inc
ITRM 1.42 1.42 203,793 2025/03/18 19:31:42.000 extend-hours 0.00 0 ITRM Iterum Therapeutics plc Ordinary Share
ITRN 37.37 37.53 82,736 2025/03/18 15:36:00.000 open -0.16 -0.42632561 ITRN Ituran Location and Control Ltd.
IUSB 45.895 45.83 1,841,757 2025/03/18 15:55:18.000 open 0.065 0.14182850 IUSB iShares Core Total USD Bond Market ETF
IUSG 127.71 129.62 504,334 2025/03/18 18:01:21.000 extend-hours -1.91 -1.47353803 IUSG iShares Core S&P U.S. Growth ETF
IUSV 91.86 92.11 510,561 2025/03/18 15:55:17.000 open -0.25 -0.27141461 IUSV iShares Core S&P U.S. Value ETF
IVAC 4.035 4.03 233,308 2025/03/18 15:55:14.000 open 0.005 0.12406948 IVAC Intevac Inc
IVDA 3.13 2.83 60,463 2025/03/18 17:52:08.000 extend-hours 0.30 10.60070671 IVDA Iveda Solutions Inc. Common Stock
IVP 1.97 2.15 394,797 2025/03/18 19:52:09.000 extend-hours -0.18 -8.37209302 IVP Inspire Veterinary Partners Inc. Class A Common Stock
IVVD 0.841 0.75 2,076,433 2025/03/18 19:57:45.000 extend-hours 0.091 12.13333333 IVVD Invivyd Inc. Common Stock
IXHL 0.77 0.73 81,374 2025/03/18 19:58:26.000 extend-hours 0.04 5.47945205 IXHL Incannex Healthcare Limited American Depositary Shares
IXUS 72.02 72.09 2,083,096 2025/03/18 17:22:01.000 extend-hours -0.07 -0.09710085 IXUS iShares Core MSCI Total International Stock ETF
JACK 31.99 31.67 572,259 2025/03/18 15:55:30.000 extend-hours 0.32 1.01041996 JACK Jack in the Box Inc.
JAGX 0.28 0.33 3,503,564 2025/03/18 19:59:52.000 extend-hours -0.05 -15.15151515 JAGX Jaguar Health Inc.
JAKK 25.11 25.75 84,153 2025/03/18 15:55:16.000 open -0.64 -2.48543689 JAKK Jakks Pacific Inc
JAMF 13.32 13.22 390,753 2025/03/18 15:55:31.000 extend-hours 0.10 0.75642965 JAMF Jamf Holding Corp. Common Stock
JANX 31.2 31.45 290,994 2025/03/18 15:35:16.000 open -0.25 -0.79491256 JANX Janux Therapeutics Inc. Common Stock
JAZZ 139.4 139.92 422,271 2025/03/18 15:35:51.000 open -0.52 -0.37164094 JAZZ Jazz Pharmaceuticals Inc.
JBHT 147.13 149.84 1,246,989 2025/03/18 16:25:11.000 extend-hours -2.71 -1.80859584 JBHT JB Hunt Transport Services Inc
JBLU 5.5299 5.67 14,919,713 2025/03/18 19:59:22.000 extend-hours -0.1401 -2.47089947 JBLU JetBlue Airways Corp
JD 45.1 45.675 10,846,078 2025/03/18 19:58:22.000 extend-hours -0.575 -1.25889436 JD JD.com Inc.
JEPQ 52.25 52.62 5,240,179 2025/03/18 19:56:16.000 extend-hours -0.37 -0.70315469 JEPQ J.P. Morgan Nasdaq Equity Premium Income ETF
JFBR 1.26 1.3258 75,011 2025/03/18 18:36:25.000 extend-hours -0.0658 -4.96304118 JFBR Jeffs' Brands Ltd Ordinary Shares
JFIN 12.77 12.94 174,488 2025/03/18 19:57:13.000 extend-hours -0.17 -1.31375580 JFIN Jiayin Group Inc. American Depositary Shares
JG 10.63 9.88 69,222 2025/03/18 15:36:10.000 open 0.75 7.59109312 JG Aurora Mobile Limited American Depositary Shares
JGLO 60.01 60.25 98,366 2025/03/18 15:36:07.000 open -0.24 -0.39834025 JGLO JPMorgan Global Select Equity ETF
JJSF 130.73 133.01 110,042 2025/03/18 16:37:36.000 extend-hours -2.28 -1.71415683 JJSF J&J Snack Foods Corp
JKHY 176.7 176.68 522,490 2025/03/18 16:25:10.000 extend-hours 0.02 0.01131990 JKHY Henry (Jack) & Associates
JL 4.63 4.77 28,385 2025/03/18 15:33:56.000 open -0.14 -2.93501048 JL J-Long Group Limited Ordinary Shares
JOUT 24.99 25.15 27,995 2025/03/18 15:36:11.000 open -0.16 -0.63618290 JOUT Johnson Outdoors Inc
JPEF 63.57 64.03 129,209 2025/03/18 14:49:45.000 open -0.46 -0.71841324 JPEF JPMorgan Equity Focus ETF
JRVR 3.94 3.99 237,543 2025/03/18 15:55:30.000 extend-hours -0.05 -1.25313283 JRVR James River Group Holdings Ltd
JSMD 70.145 70.16 26,411 2025/03/18 15:33:54.000 open -0.015 -0.02137970 JSMD Janus Detroit Street Trust Janus Henderson Small/Mid Cap Growth Alpha ETF
JSPR 5.18 5.56 179,667 2025/03/18 15:55:32.000 extend-hours -0.38 -6.83453237 JSPR Jasper Therapeutics Inc. Common Stock
JTAI 4.96 4.65 255,091 2025/03/18 19:17:01.000 extend-hours 0.31 6.66666667 JTAI Jet.AI Inc. Common Stock
JTEK 69.538 70.4 197,474 2025/03/18 15:55:17.000 open -0.862 -1.22443182 JTEK JPMorgan U.S. Tech Leaders ETF
JUNE 6.88 6.66 62,519 2025/03/18 16:44:42.000 extend-hours 0.22 3.30330330 JUNE Junee Limited Ordinary Shares
JVA 4.95 4.81 266,723 2025/03/18 17:18:35.000 extend-hours 0.14 2.91060291 JVA Coffee Holding Co. Inc.
JYNT 11.185 11.02 29,520 2025/03/18 14:41:52.000 open 0.165 1.49727768 JYNT The Joint Corp.
JZXN 5.205 4.95 27,925 2025/03/18 15:35:49.000 open 0.255 5.15151515 JZXN Jiuzi Holdings Inc. Ordinary Shares
KALU 70.415 70.49 41,418 2025/03/18 15:33:31.000 open -0.075 -0.10639807 KALU Kaiser Aluminum Corporation
KALV 12.34 12.31 219,570 2025/03/18 15:55:27.000 extend-hours 0.03 0.24370431 KALV KalVista Pharmaceuticals Inc. Common Stock
KAVL 0.635 0.608 146,650 2025/03/18 16:09:38.000 extend-hours 0.027 4.44078947 KAVL Kaival Brands Innovations Group Inc
KBSX 4.33 1.31 53,731,168 2025/03/18 19:59:59.000 extend-hours 3.02 230.53435115 KBSX FST Corp. Ordinary Shares
KBWB 62.42 62.33 1,167,046 2025/03/18 15:55:29.000 extend-hours 0.09 0.14439275 KBWB Invesco KBW Bank ETF
KBWD 14.98 14.94 111,682 2025/03/18 15:35:37.000 open 0.04 0.26773762 KBWD Invesco KBW High Dividend Yield Financial ETF
KBWP 122.2712 123.17 12,832 2025/03/18 13:42:00.000 open -0.8988 -0.72972315 KBWP Invesco KBW Property & Casualty Insurance ETF
KBWY 16.94 17 109,283 2025/03/18 15:55:22.000 open -0.06 -0.35294118 KBWY Invesco KBW Premium Yield Equity REIT ETF
KC 18.1361 19.02 4,308,110 2025/03/18 19:59:04.000 extend-hours -0.8839 -4.64721346 KC Kingsoft Cloud Holdings Limited American Depositary Shares
KDLY 1.6549 1.62 63,280 2025/03/18 14:47:03.000 open 0.0349 2.15432099 KDLY Kindly MD Inc. Common Stock
KDP 33.53 33.84 6,873,742 2025/03/18 18:31:11.000 extend-hours -0.31 -0.91607565 KDP Keurig Dr Pepper Inc.
KE 16.99 17.03 86,732 2025/03/18 15:55:15.000 open -0.04 -0.23487962 KE Kimball Electronics Inc.
KELYA 13.455 13.1 200,662 2025/03/18 15:55:30.000 extend-hours 0.355 2.70992366 KELYA Kelly Services Inc
KEQU 48.485 49.99 24,355 2025/03/18 14:41:47.000 open -1.505 -3.01060212 KEQU Kewaunee Scientific Corp
KGEI 7.7 8.33 108,509 2025/03/18 19:15:12.000 extend-hours -0.63 -7.56302521 KGEI Kolibri Global Energy Inc. Common Stock
KHC 30.49 30.8 6,561,929 2025/03/18 17:20:35.000 extend-hours -0.31 -1.00649351 KHC The Kraft Heinz Company Common Stock
KIDS 25.51 24.97 88,605 2025/03/18 15:33:55.000 open 0.54 2.16259511 KIDS OrthoPediatrics Corp. Common Stock
KINS 15.05 15.2 203,186 2025/03/18 15:55:23.000 open -0.15 -0.98684211 KINS Kingstone Companies Inc.
KIRK 1.29 1.35 75,286 2025/03/18 17:39:34.000 extend-hours -0.06 -4.44444444 KIRK Kirkland's Inc
KITT 1.1801 1.17 2,138,923 2025/03/18 19:57:45.000 extend-hours 0.0101 0.86324786 KITT Nauticus Robotics Inc. Common stock
KLAC 710 711.9 765,989 2025/03/18 16:25:10.000 extend-hours -1.9 -0.26689142 KLAC KLA Corporation Common Stock
KLIC 36.45 36.61 252,944 2025/03/18 15:55:24.000 open -0.16 -0.43703906 KLIC Kulicke & Soffa Industries Inc
KLTR 1.835 1.85 222,802 2025/03/18 15:55:32.000 extend-hours -0.015 -0.81081081 KLTR Kaltura Inc. Common Stock
KLXE 3.78 3.96 133,764 2025/03/18 16:27:03.000 extend-hours -0.18 -4.54545455 KLXE KLX Energy Services Holdings Inc. Common Stock
KMDA 6.635 6.73 122,865 2025/03/18 15:34:49.000 open -0.095 -1.41158990 KMDA Kamada Ltd
KNDI 1.5 1.48 199,805 2025/03/18 19:47:40.000 extend-hours 0.02 1.35135135 KNDI Kandi Technologies Group Inc. Ordinary Shares
KNSA 22.47 22.73 209,146 2025/03/18 15:36:00.000 open -0.26 -1.14386274 KNSA Kiniksa Pharmaceuticals International plc Class A Ordinary Shares
KOD 3.245 3.37 393,975 2025/03/18 15:55:25.000 extend-hours -0.125 -3.70919881 KOD Kodiak Sciences Inc Common Stock
KOPN 1.3501 1.44 1,927,547 2025/03/18 18:15:48.000 extend-hours -0.0899 -6.24305556 KOPN Kopin Corp
KPTI 5.795 6.02 188,451 2025/03/18 15:35:01.000 open -0.225 -3.73754153 KPTI Karyopharm Therapeutics Inc.
KRMD 3.06 2.96 180,622 2025/03/18 16:19:22.000 extend-hours 0.10 3.37837838 KRMD KORU Medical Systems Inc. Common Stock (DE)
KRNT 21.645 21.48 93,944 2025/03/18 15:35:52.000 open 0.165 0.76815642 KRNT Kornit Digital Ltd.
KRNY 6.42 6.41 149,977 2025/03/18 15:36:11.000 open 0.01 0.15600624 KRNY Kearny Financial Corporation
KRON 0.9397 0.95 100,500 2025/03/18 15:33:41.000 open -0.0103 -1.08421053 KRON Kronos Bio Inc. Common Stock
KROS 11.34 11.56 375,573 2025/03/18 15:55:21.000 open -0.22 -1.90311419 KROS Keros Therapeutics Inc. Common Stock
KRRO 24.17 24.92 86,218 2025/03/18 15:55:33.000 extend-hours -0.75 -3.00963082 KRRO Korro Bio Inc. Common Stock
KRUS 51.536 52 293,502 2025/03/18 15:55:29.000 extend-hours -0.464 -0.89230769 KRUS Kura Sushi USA Inc. Class A Common Stock
KRYS 190.715 185.58 208,039 2025/03/18 15:35:23.000 open 5.135 2.76700075 KRYS Krystal Biotech Inc. Common Stock
KSCP 4.8 5.18 335,463 2025/03/18 19:36:20.000 extend-hours -0.38 -7.33590734 KSCP Knightscope Inc. Class A Common Stock
KSPI 96.94 99.59 183,399 2025/03/18 16:37:36.000 extend-hours -2.65 -2.66090973 KSPI Joint Stock Company Kaspi.kz American Depository Shares
KTOS 31.21 31.47 2,825,238 2025/03/18 19:08:52.000 extend-hours -0.26 -0.82618367 KTOS Kratos Defense & Security Solutions Inc.
KURA 7.33 7.21 704,838 2025/03/18 15:55:33.000 extend-hours 0.12 1.66435506 KURA Kura Oncology Inc.
KWE 0.315 0.35 883,531 2025/03/18 19:29:30.000 extend-hours -0.035 -10.0 KWE KWESST Micro Systems Inc. Common Stock
KXIN 1.01 1 23,190 2025/03/18 18:41:46.000 extend-hours 0.01 1.00 KXIN Kaixin Holdings Ordinary Shares
KYMR 34.06 33.85 421,498 2025/03/18 15:55:23.000 open 0.21 0.62038405 KYMR Kymera Therapeutics Inc. Common Stock
KYTX 2.45 2.5 220,731 2025/03/18 15:55:24.000 open -0.05 -2.00 KYTX Kyverna Therapeutics Inc. Common Stock
KZIA 0.9552 1.01 31,523 2025/03/18 16:11:54.000 extend-hours -0.0548 -5.42574257 KZIA Kazia Therapeutics Limited American Depositary Shares
LAB 1.16 1.17 1,048,145 2025/03/18 15:55:29.000 extend-hours -0.01 -0.85470085 LAB Standard BioTools Inc. Common Stock
LAES 3.33 3.44 14,423,771 2025/03/18 19:59:49.000 extend-hours -0.11 -3.19767442 LAES SEALSQ Corp Ordinary Shares
LAKE 19.88 20.7 50,463 2025/03/18 14:49:38.000 open -0.82 -3.96135266 LAKE Lakeland Industries Inc
LAMR 114.27 113 885,608 2025/03/18 16:09:30.000 extend-hours 1.27 1.12389381 LAMR Lamar Advertising Co
LANC 181.09 183.46 49,876 2025/03/18 15:36:11.000 open -2.37 -1.29183473 LANC Lancaster Colony Corp
LAND 10.81 10.86 252,571 2025/03/18 17:01:37.000 extend-hours -0.05 -0.46040516 LAND Gladstone Land Corporation
LASE 3.31 3.45 111,549 2025/03/18 19:56:00.000 extend-hours -0.14 -4.05797101 LASE Laser Photonics Corporation Common Stock
LASR 9.225 9.11 188,532 2025/03/18 15:55:28.000 extend-hours 0.115 1.26234907 LASR nLIGHT Inc. Common Stock
LAUR 19.3 19.13 777,384 2025/03/18 16:39:13.000 extend-hours 0.17 0.88865656 LAUR Laureate Education Inc. Common Stock
LAZR 6.9317 6.51 7,160,598 2025/03/18 19:58:30.000 extend-hours 0.4217 6.47772657 LAZR Luminar Technologies Inc. Class A Common Stock
LBRDK 81.73 82.37 885,246 2025/03/18 15:55:32.000 extend-hours -0.64 -0.77698191 LBRDK Liberty Broadband Corporation Class C
LBTYA 11.75 11.85 1,792,374 2025/03/18 16:37:38.000 extend-hours -0.10 -0.84388186 LBTYA Liberty Global Ltd. Class A Common Shares
LBTYK 12.25 12.25 2,182,133 2025/03/18 17:21:55.000 extend-hours 0.00 0 LBTYK Liberty Global Ltd. Class C Common Shares
LCID 2.38 2.185 180,229,453 2025/03/18 19:59:46.000 extend-hours 0.195 8.92448513 LCID Lucid Group Inc. Common Stock
LCUT 5.34 5.05 53,322 2025/03/18 19:50:35.000 extend-hours 0.29 5.74257426 LCUT Lifetime Brands Inc.
LDTC 0.57 0.5761 44,440 2025/03/18 12:48:53.000 open -0.0061 -1.05884395 LDTC LeddarTech Holdings Inc. Common Shares
LE 11.13 11.01 122,183 2025/03/18 16:38:04.000 extend-hours 0.12 1.08991826 LE Lands' End Inc. Common Stock
LECO 190.68 190.41 275,089 2025/03/18 15:55:27.000 extend-hours 0.27 0.14179928 LECO Lincoln Electric Holdings Inc
LEDS 1.94 1.82 16,987 2025/03/18 18:48:48.000 extend-hours 0.12 6.59340659 LEDS SemiLEDS Corporation
LEGH 25.97 25.82 47,141 2025/03/18 15:55:20.000 open 0.15 0.58094500 LEGH Legacy Housing Corporation Common Stock
LEGN 38.3909 38.14 602,314 2025/03/18 19:43:25.000 extend-hours 0.2509 0.65783954 LEGN Legend Biotech Corporation American Depositary Shares
LENZ 24 24.87 427,734 2025/03/18 17:36:17.000 extend-hours -0.87 -3.49819059 LENZ LENZ Therapeutics Inc. Common Stock
LESL 0.841249 0.8437 4,678,531 2025/03/18 17:15:04.000 extend-hours -0.002451 -0.29050610 LESL Leslie's Inc. Common Stock
LEXX 1.42 1.68 894,994 2025/03/18 19:45:00.000 extend-hours -0.26 -15.47619048 LEXX Lexaria Bioscience Corp. Common Stock
LFCR 6.57 6.49 34,226 2025/03/18 14:46:05.000 open 0.08 1.23266564 LFCR Lifecore Biomedical Inc. Common Stock
LFMD 5.63 5.69 873,164 2025/03/18 18:41:40.000 extend-hours -0.06 -1.05448155 LFMD LifeMD Inc. Common Stock
LFST 6.745 6.85 1,640,256 2025/03/18 15:55:26.000 extend-hours -0.105 -1.53284672 LFST LifeStance Health Group Inc. Common Stock
LFUS 208.815 214.08 155,206 2025/03/18 15:55:29.000 extend-hours -5.265 -2.45936099 LFUS Littelfuse Inc
LFVN 16.51 17.02 165,000 2025/03/18 15:55:20.000 open -0.51 -2.99647474 LFVN Lifevantage Corporation Common Stock (Delaware)
LFWD 1.5601 1.56 758,996 2025/03/18 19:38:34.000 extend-hours 0.0001 0.00641026 LFWD Lifeward Ltd. Ordinary Shares
LGCB 0.1786 0.178 104,383 2025/03/18 19:55:00.000 extend-hours 0.0006 0.33707865 LGCB Linkage Global Inc Class A Ordinary Shares
LGCL 0.58205 0.6 69,051 2025/03/18 15:36:04.000 open -0.01795 -2.99166667 LGCL Lucas GC Limited Ordinary Shares
LGHL 0.1064 0.1041 117,908 2025/03/18 17:56:15.000 extend-hours 0.0023 2.20941402 LGHL Lion Group Holding Ltd. American Depositary Share
LGIH 72.43 73.08 134,063 2025/03/18 15:55:25.000 extend-hours -0.65 -0.88943623 LGIH LGI Homes Inc.
LGMK 0.1796 0.1778 1,860,616 2025/03/18 19:59:37.000 extend-hours 0.0018 1.01237345 LGMK LogicMark Inc. Common Stock (NV)
LGND 106.53 108.04 93,679 2025/03/18 15:55:18.000 open -1.51 -1.39763051 LGND Ligand Pharmaceuticals Inc.
LGTY 14.25 14.23 373,381 2025/03/18 16:04:16.000 extend-hours 0.02 0.14054814 LGTY Logility Supply Chain Solutions Inc. Common Stock
LGVN 1.6884 1.72 55,598 2025/03/18 18:23:58.000 extend-hours -0.0316 -1.83720930 LGVN Longeveron Inc. Common Stock
LI 27.65 28.5 9,450,646 2025/03/18 19:59:58.000 extend-hours -0.85 -2.98245614 LI Li Auto Inc. American Depositary Shares
LICN 3.99 4.02 56,260 2025/03/18 14:44:36.000 open -0.03 -0.74626866 LICN Lichen China Limited Class A Ordinary Shares
LIDR 0.69 0.67 488,682 2025/03/18 19:58:43.000 extend-hours 0.02 2.98507463 LIDR AEye Inc. Class A Common Stock
LIF 40.5 40.64 623,882 2025/03/18 18:05:31.000 extend-hours -0.14 -0.34448819 LIF Life360 Inc. Common Stock
LILA 6.705 6.82 148,302 2025/03/18 15:36:11.000 open -0.115 -1.68621701 LILA Liberty Latin America Ltd. Class A Common Stock
LILAK 6.51 6.84 639,061 2025/03/18 17:42:12.000 extend-hours -0.33 -4.82456140 LILAK Liberty Latin America Ltd. Class C Common Stock
LIN 462 464.11 1,645,135 2025/03/18 19:41:45.000 extend-hours -2.11 -0.45463360 LIN Linde plc Ordinary Share
LINC 14.935 15.02 77,856 2025/03/18 15:55:30.000 extend-hours -0.085 -0.56591212 LINC Lincoln Educational Services
LIND 9.99 9.98 206,160 2025/03/18 15:55:29.000 extend-hours 0.01 0.10020040 LIND Lindblad Expeditions Holdings Inc. Common Stock
LINE 60.595 59.23 523,064 2025/03/18 15:55:25.000 extend-hours 1.365 2.30457538 LINE Lineage Inc. Common Stock
LION 7.93 8.1 98,783 2025/03/18 15:36:07.000 open -0.17 -2.09876543 LION Lionsgate Studios Corp. Common Shares
LITE 66 67.5 4,616,702 2025/03/18 17:13:23.000 extend-hours -1.5 -2.22222222 LITE Lumentum Holdings Inc. Common Stock
LITM 0.515 0.503 175,118,673 2025/03/18 19:59:43.000 extend-hours 0.012 2.38568588 LITM Snow Lake Resources Ltd. Common Shares
LIVN 40.42 41.11 391,079 2025/03/18 15:55:27.000 extend-hours -0.69 -1.67842374 LIVN LivaNova PLC Ordinary Shares
LKCO 1.69 1.41 61,448 2025/03/18 16:32:26.000 extend-hours 0.28 19.85815603 LKCO Luokung Technology Corp Ordinary Shares
LKFN 62.18 61.92 48,966 2025/03/18 15:33:37.000 open 0.26 0.41989664 LKFN Lakeland Financial Corp
LKQ 42.245 42.26 1,893,761 2025/03/18 16:25:10.000 extend-hours -0.015 -0.03549456 LKQ LKQ Corporation
LLYVA 63.35 63.96 176,091 2025/03/18 15:55:22.000 open -0.61 -0.95372108 LLYVA Liberty Media Corporation Series A Liberty Live Common Stock
LLYVK 64.52 65.81 255,535 2025/03/18 16:37:38.000 extend-hours -1.29 -1.96018842 LLYVK Liberty Media Corporation Series C Liberty Live Common Stock
LMAT 85.095 84.25 133,597 2025/03/18 15:35:59.000 open 0.845 1.00296736 LMAT LeMaitre Vascular Inc.
LMB 75.0576 74.76 104,029 2025/03/18 15:34:34.000 open 0.2976 0.39807384 LMB Limbach Holdings Inc Common Stock
LMBS 49.1189 49.07 376,572 2025/03/18 15:35:24.000 open 0.0489 0.09965356 LMBS First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF
LMNR 18.09 18.59 44,833 2025/03/18 15:35:20.000 open -0.50 -2.68961807 LMNR Limoneira Co
LNSR 15.9923 15.5 210,923 2025/03/18 16:17:33.000 extend-hours 0.4923 3.17612903 LNSR LENSAR Inc. Common Stock
LNT 63.35 63.34 1,804,595 2025/03/18 16:25:10.000 extend-hours 0.01 0.01578781 LNT Alliant Energy Corporation Common Stock
LNTH 102.4 102 304,802 2025/03/18 15:55:27.000 extend-hours 0.4 0.39215686 LNTH Lantheus Holdings Inc
LNW 103.69 104.41 339,875 2025/03/18 15:55:26.000 extend-hours -0.72 -0.68958912 LNW Light & Wonder Inc. Common Stock
LNZA 0.4501 0.4993 897,428 2025/03/18 17:02:40.000 extend-hours -0.0492 -9.85379531 LNZA LanzaTech Global Inc. Common Stock
LOCO 10.15 10.13 238,547 2025/03/18 15:55:22.000 open 0.02 0.19743337 LOCO El Pollo Loco Holdings Inc.
LOGC 7.25 7.51 441,381 2025/03/18 19:19:20.000 extend-hours -0.26 -3.46205060 LOGC ContextLogic Inc. Class A Common Stock
LOGI 90.52 90.87 426,214 2025/03/18 15:55:33.000 extend-hours -0.35 -0.38516562 LOGI Logitech International SA
LOOP 1.14 1.2 19,635 2025/03/18 16:44:24.000 extend-hours -0.06 -5.00 LOOP Loop Industries Inc. Common Stock
LOPE 167.24 168.9 84,956 2025/03/18 15:55:25.000 extend-hours -1.66 -0.98283008 LOPE Grand Canyon Education Inc
LOVE 16.09 15.65 486,618 2025/03/18 18:17:04.000 extend-hours 0.44 2.81150160 LOVE The Lovesac Company Common Stock
LPLA 326.47 327.27 675,030 2025/03/18 15:55:14.000 open -0.80 -0.24444648 LPLA LPL Financial Holdings Inc.
LPRO 3.39 3.84 2,385,714 2025/03/18 19:24:58.000 extend-hours -0.45 -11.7187500 LPRO Open Lending Corporation Common Stock
LPSN 0.9549 1.07 1,573,125 2025/03/18 19:42:38.000 extend-hours -0.1151 -10.75700935 LPSN LivePerson Inc
LPTH 2.215 2.11 131,185 2025/03/18 15:55:14.000 open 0.105 4.97630332 LPTH Lightpath Technologies Inc
LPTX 0.4071 0.425 107,192 2025/03/18 18:42:51.000 extend-hours -0.0179 -4.21176471 LPTX Leap Therapeutics Inc. Common Stock
LQDA 14.9 14.84 939,315 2025/03/18 19:15:24.000 extend-hours 0.06 0.40431267 LQDA Liquidia Corporation Common Stock
LQDT 29.46 29.6 109,001 2025/03/18 15:55:23.000 open -0.14 -0.47297297 LQDT Liquidity Services Inc.
LRCX 77.47 77.48 7,859,296 2025/03/18 19:57:09.000 extend-hours -0.01 -0.01290656 LRCX Lam Research Corp
LRHC 0.205 0.2078 132,169 2025/03/18 18:40:33.000 extend-hours -0.0028 -1.34744947 LRHC La Rosa Holding Corp. Common Stock
LRMR 2.39 2.55 1,633,380 2025/03/18 19:55:10.000 extend-hours -0.16 -6.27450980 LRMR Larimar Therapeutics Inc. Common Stock
LSCC 62.185 61.77 1,032,075 2025/03/18 15:55:31.000 extend-hours 0.415 0.67184718 LSCC Lattice Semiconductor Corp
LSE 13.8 5.57 575,381 2025/03/18 19:59:59.000 extend-hours 8.23 147.75583483 LSE Leishen Energy Holding Co. Ltd. Ordinary Shares
LSEA 7.145 7.26 124,805 2025/03/18 15:55:14.000 open -0.115 -1.58402204 LSEA Landsea Homes Corporation Common Stock
LSTR 149.32 149.78 169,161 2025/03/18 15:55:27.000 extend-hours -0.46 -0.30711711 LSTR Landstar System Inc
LTBR 9 9.25 914,033 2025/03/18 18:53:23.000 extend-hours -0.25 -2.70270270 LTBR Lightbridge Corp.
LTRX 2.75 2.8 294,318 2025/03/18 17:23:34.000 extend-hours -0.05 -1.78571429 LTRX Lantronix Inc
LTRY 0.9549 0.945 729,692 2025/03/18 18:35:38.000 extend-hours 0.0099 1.04761905 LTRY Lottery.com Inc. Common Stock
LUCD 1.4497 1.48 548,153 2025/03/18 18:43:28.000 extend-hours -0.0303 -2.04729730 LUCD Lucid Diagnostics Inc. Common Stock
LULU 322.9 325.89 1,103,033 2025/03/18 18:49:30.000 extend-hours -2.99 -0.91748750 LULU lululemon athletica inc.
LUNG 7.98 7.74 124,254 2025/03/18 15:55:27.000 extend-hours 0.24 3.10077519 LUNG Pulmonx Corporation Common Stock
LUNR 7.09 7.61 9,611,787 2025/03/18 19:57:47.000 extend-hours -0.52 -6.83311432 LUNR Intuitive Machines Inc. Class A Common Stock
LVHD 40.215 40.36 212,310 2025/03/18 15:35:03.000 open -0.145 -0.35926660 LVHD Franklin U.S. Low Volatility High Dividend Index ETF
LVO 0.7199 0.7689 317,743 2025/03/18 19:29:30.000 extend-hours -0.0490 -6.37274028 LVO LiveOne Inc. Common Stock
LVRO 3.97 4.09 25,125 2025/03/18 14:48:07.000 open -0.12 -2.93398533 LVRO Lavoro Limited Class A Ordinary Shares
LWAY 22.91 22.69 100,185 2025/03/18 15:33:55.000 open 0.22 0.96959013 LWAY Lifeway Foods Inc
LWLG 1.1499 1.07 661,044 2025/03/18 19:48:40.000 extend-hours 0.0799 7.46728972 LWLG Lightwave Logic Inc. Common Stock
LX 9.68 10.54 5,302,496 2025/03/18 20:00:00.000 extend-hours -0.86 -8.15939279 LX LexinFintech Holdings Ltd. American Depositary Shares
LXEH 10.31 9.64 1,280,761 2025/03/18 19:56:53.000 extend-hours 0.67 6.95020747 LXEH Lixiang Education Holding Co. Ltd. American Depositary Shares
LXEO 2.96 3.08 484,962 2025/03/18 16:30:11.000 extend-hours -0.12 -3.89610390 LXEO Lexeo Therapeutics Inc. Common Stock
LXRX 0.357 0.3809 3,791,972 2025/03/18 19:42:40.000 extend-hours -0.0239 -6.27461276 LXRX Lexicon Pharmaceuticals Inc.
LYEL 0.5656 0.5101 1,259,510 2025/03/18 19:56:26.000 extend-hours 0.0555 10.88021956 LYEL Lyell Immunopharma Inc. Common Stock
LYFT 11.5 11.95 10,353,358 2025/03/18 19:58:57.000 extend-hours -0.45 -3.76569038 LYFT Lyft Inc. Class A Common Stock
LYRA 0.1649 0.1683 948,016 2025/03/18 19:59:29.000 extend-hours -0.0034 -2.02020202 LYRA Lyra Therapeutics Inc. Common Stock
LYT 0.0727 0.0825 22,635,841 2025/03/18 20:00:00.000 extend-hours -0.0098 -11.87878788 LYT Lytus Technologies Holdings PTV. Ltd. Common Shares
LYTS 17.3 17.37 34,401 2025/03/18 13:38:01.000 open -0.07 -0.40299367 LYTS LSI Industries Inc
LZ 9.385 9.49 755,730 2025/03/18 15:55:29.000 extend-hours -0.105 -1.10642782 LZ LegalZoom.com Inc. Common Stock
MAMA 6.075 6.39 132,173 2025/03/18 15:55:23.000 open -0.315 -4.92957746 MAMA Mama's Creations Inc. Common Stock
MANH 172.94 175.56 387,194 2025/03/18 15:36:00.000 open -2.62 -1.49236728 MANH Manhattan Associates Inc
MAPS 1.255 1.22 878,957 2025/03/18 15:55:32.000 extend-hours 0.035 2.86885246 MAPS WM Technology Inc. Class A Common Stock
MAR 240.39 247.08 1,200,980 2025/03/18 16:25:11.000 extend-hours -6.69 -2.70762506 MAR Marriot International Class A Common Stock
MARA 12.15 12.605 29,855,918 2025/03/18 19:59:57.000 extend-hours -0.455 -3.60967870 MARA MARA Holdings Inc. Common Stock
MASI 168.07 171.98 261,870 2025/03/18 15:55:22.000 open -3.91 -2.27352018 MASI Masimo Corporation
MASS 4.21 4.5 709,487 2025/03/18 19:29:55.000 extend-hours -0.29 -6.44444444 MASS 908 Devices Inc. Common Stock
MAT 19.95 20.13 2,693,131 2025/03/18 19:33:05.000 extend-hours -0.18 -0.89418778 MAT Mattel Inc.
MATH 1.865 1.95 34,194 2025/03/18 14:49:23.000 open -0.085 -4.35897436 MATH Metalpha Technology Holding Limited Ordinary Shares
MATW 22.7 22.73 110,369 2025/03/18 15:55:24.000 open -0.03 -0.13198416 MATW Matthews International Corp
MAXI 20.39 20.86 25,780 2025/03/18 15:35:03.000 open -0.47 -2.25311601 MAXI Simplify Bitcoin Strategy PLUS Income ETF
MAXN 4.03 4.1 127,706 2025/03/18 18:20:43.000 extend-hours -0.07 -1.70731707 MAXN Maxeon Solar Technologies Ltd. Ordinary Shares
MAZE 11.755 11.22 121,958 2025/03/18 15:35:28.000 open 0.535 4.76827094 MAZE Maze Therapeutics Inc. Common Stock
MBB 94.43 93.05 2,437,467 2025/03/18 17:19:18.000 extend-hours 1.38 1.48307362 MBB iShares MBS ETF
MBIN 38.14 38.2 159,301 2025/03/18 15:34:56.000 open -0.06 -0.15706806 MBIN Merchants Bancorp Common Stock
MBLY 14.8268 14.91 3,924,267 2025/03/18 19:32:48.000 extend-hours -0.0832 -0.55801476 MBLY Mobileye Global Inc. Class A Common Stock
MBOT 1.7299 1.69 1,185,486 2025/03/18 19:58:29.000 extend-hours 0.0399 2.36094675 MBOT Microbot Medical Inc. Common Stock
MBRX 1.0817 1.14 644,524 2025/03/18 19:48:55.000 extend-hours -0.0583 -5.11403509 MBRX Moleculin Biotech Inc.
MBUU 30.71 31.36 44,956 2025/03/18 15:35:06.000 open -0.65 -2.07270408 MBUU Malibu Boats Inc. Class A
MBX 8.4 8.6 143,584 2025/03/18 15:36:02.000 open -0.2 -2.32558140 MBX MBX Biosciences Inc. Common Stock
MCHI 58.4 58.74 3,788,561 2025/03/18 19:53:58.000 extend-hours -0.34 -0.57882193 MCHI iShares MSCI China ETF
MCHP 54.2 54.81 3,611,478 2025/03/18 16:39:14.000 extend-hours -0.61 -1.11293560 MCHP Microchip Technology Inc
MCRB 0.738 0.74 1,335,040 2025/03/18 19:51:19.000 extend-hours -0.002 -0.27027027 MCRB Seres Therapeutics Inc.
MCRI 81.34 83.75 117,062 2025/03/18 16:38:04.000 extend-hours -2.41 -2.87761194 MCRI Monarch Casino & Resort Inc
MCW 8.045 8.03 891,727 2025/03/18 15:55:30.000 extend-hours 0.015 0.18679950 MCW Mister Car Wash Inc.
MDAI 1.69 1.74 226,882 2025/03/18 19:54:07.000 extend-hours -0.05 -2.87356322 MDAI Spectral AI Inc. Class A Common Stock
MDB 188.95 190.39 1,322,065 2025/03/18 19:17:15.000 extend-hours -1.44 -0.75634224 MDB MongoDB Inc. Class A
MDGL 335.18 338.4 161,620 2025/03/18 16:31:54.000 extend-hours -3.22 -0.95153664 MDGL Madrigal Pharmaceuticals Inc. Common Stock
MDLZ 64.55 65.2 5,749,652 2025/03/18 16:48:44.000 extend-hours -0.65 -0.99693252 MDLZ Mondelez International Inc. Class A
MDXG 7.92 7.98 345,693 2025/03/18 16:37:36.000 extend-hours -0.06 -0.75187970 MDXG MiMedx Group Inc
ME 1.82 1.96 75,597 2025/03/18 18:24:59.000 extend-hours -0.14 -7.14285714 ME 23andMe Holding Co. Class A Common Stock
MEDP 323.88 325.85 276,127 2025/03/18 15:36:11.000 open -1.97 -0.60457266 MEDP Medpace Holdings Inc. Common Stock
MELI 2002.8 2103.76 426,343 2025/03/18 16:09:38.000 extend-hours -100.96 -4.79902650 MELI Mercado Libre Inc
MEOH 37.775 38.3 160,076 2025/03/18 15:55:32.000 extend-hours -0.525 -1.37075718 MEOH Methanex Corp
MERC 6.41 6.41 208,780 2025/03/18 18:38:51.000 extend-hours 0.00 0 MERC Mercer International Inc
MESO 13.17 13.09 248,520 2025/03/18 15:55:29.000 extend-hours 0.08 0.61115355 MESO Mesoblast Limited American Depositary Shares
META 581.25 600.05 19,525,411 2025/03/18 20:00:00.000 extend-hours -18.80 -3.13307224 META Meta Platforms Inc. Class A Common Stock
METC 9.68 9.17 653,009 2025/03/18 19:23:46.000 extend-hours 0.51 5.56161396 METC Ramaco Resources Inc. Class A Common Stock
METCB 8.37 8.65 41,138 2025/03/18 15:35:27.000 open -0.28 -3.23699422 METCB Ramaco Resources Inc. Class B Common Stock
METD 19.8 19.22 162,503 2025/03/18 17:17:13.000 extend-hours 0.58 3.01768991 METD Direxion Daily META Bear 1X Shares
METU 31.2 33.41 647,381 2025/03/18 19:52:03.000 extend-hours -2.21 -6.61478599 METU Direxion Daily META Bull 2X Shares
MFH 5.82 6.14 86,182 2025/03/18 19:40:03.000 extend-hours -0.32 -5.21172638 MFH Mercurity Fintech Holding Inc. Ordinary Shares
MFI 0.62 0.6168 52,072 2025/03/18 19:00:54.000 extend-hours 0.0032 0.51880674 MFI mF International Limited Class A Ordinary Shares
MFIC 12.905 12.86 259,945 2025/03/18 15:35:13.000 open 0.045 0.34992224 MFIC MidCap Financial Investment Corporation Common Stock
MGIC 13.87 13.85 112,784 2025/03/18 14:49:04.000 open 0.02 0.14440433 MGIC Magic Software Enterprises Ltd
MGNI 12.5587 13.06 1,999,526 2025/03/18 18:34:18.000 extend-hours -0.5013 -3.83843798 MGNI Magnite Inc. Common Stock
MGNX 2.06 2.19 343,113 2025/03/18 15:35:31.000 open -0.13 -5.93607306 MGNX MacroGenics Inc.
MGPI 31.56 32.05 163,628 2025/03/18 14:49:21.000 open -0.49 -1.52886115 MGPI MGP Ingredients Inc
MGRC 113.995 114.34 64,837 2025/03/18 15:55:24.000 open -0.345 -0.30173168 MGRC Mcgrath Rentcorp
MGRM 3.3501 3.8 1,829,692 2025/03/18 19:59:39.000 extend-hours -0.4499 -11.83947368 MGRM Monogram Technologies Inc. Common Stock
MGTX 7.3426 7.82 471,000 2025/03/18 17:40:12.000 extend-hours -0.4774 -6.10485934 MGTX MeiraGTx Holdings plc Ordinary Shares
MGX 1.8797 1.85 561,530 2025/03/18 17:50:20.000 extend-hours 0.0297 1.60540541 MGX Metagenomi Inc. Common Stock
MHLD 0.6673 0.7503 214,354 2025/03/18 17:33:13.000 extend-hours -0.0830 -11.06224177 MHLD Maiden Hldgs Ltd
MIDD 153.65 153.03 424,229 2025/03/18 17:04:38.000 extend-hours 0.62 0.40514932 MIDD Middleby Corp
MIGI 0.5216 0.5768 178,717 2025/03/18 19:51:54.000 extend-hours -0.0552 -9.57004161 MIGI Mawson Infrastructure Group Inc. Common Stock
MIMI 5.65 5.85 156,062 2025/03/18 18:57:23.000 extend-hours -0.20 -3.41880342 MIMI Mint Incorporation Limited Class A Ordinary Shares
MIND 6.9675 7.15 130,828 2025/03/18 16:58:09.000 extend-hours -0.1825 -2.55244755 MIND MIND Technology Inc. Common Stock (DE)
MIRA 1.17 1.09 417,683 2025/03/18 19:45:05.000 extend-hours 0.08 7.33944954 MIRA MIRA Pharmaceuticals Inc. Common Stock
MIRM 44.52 45.28 232,929 2025/03/18 15:55:19.000 open -0.76 -1.67844523 MIRM Mirum Pharmaceuticals Inc. Common Stock
MIST 2.3701 2.45 2,826,336 2025/03/18 19:43:30.000 extend-hours -0.0799 -3.26122449 MIST Milestone Pharmaceuticals Inc. Common Shares
MITK 9.03 9.03 337,200 2025/03/18 16:06:53.000 extend-hours 0.00 0 MITK Mitek Systems Inc.
MKSI 87.755 88.04 631,850 2025/03/18 15:55:32.000 extend-hours -0.285 -0.32371649 MKSI MKS Instruments Inc
MKTW 0.53 0.5654 1,069,313 2025/03/18 17:23:49.000 extend-hours -0.0354 -6.26105412 MKTW MarketWise Inc. Class A Common Stock
MKTX 217.44 217.11 221,919 2025/03/18 15:55:25.000 open 0.33 0.15199668 MKTX MarketAxess Holdings Inc.
MLCO 5.755 5.73 1,393,573 2025/03/18 15:55:26.000 extend-hours 0.025 0.43630017 MLCO Melco Resorts & Entertainment Limited American Depositary Shares
MLGO 3.67 4.02 2,314,259 2025/03/18 19:59:02.000 extend-hours -0.35 -8.70646766 MLGO MicroAlgo Inc. Ordinary Shares
MLKN 19.03 18.922 246,113 2025/03/18 15:55:33.000 extend-hours 0.108 0.57076419 MLKN MillerKnoll Inc. Common Stock
MLTX 39.74 39.5 426,449 2025/03/18 15:55:30.000 extend-hours 0.24 0.60759494 MLTX MoonLake Immunotherapeutics Class A Ordinary Shares
MLYS 15.43 14.46 1,712,167 2025/03/18 18:26:51.000 extend-hours 0.97 6.70816044 MLYS Mineralys Therapeutics Inc. Common Stock
MMLP 3.65 3.72 38,050 2025/03/18 15:35:49.000 open -0.07 -1.88172043 MMLP Martin Midstream Partners LP
MMSI 99.94 100.3 324,522 2025/03/18 15:55:20.000 open -0.36 -0.35892323 MMSI Merit Medical Systems Inc
MMYT 95.87 96.23 377,657 2025/03/18 15:55:31.000 extend-hours -0.36 -0.37410371 MMYT MakeMyTrip Limited
MNDY 255.01 260.345 695,032 2025/03/18 16:28:44.000 extend-hours -5.335 -2.04920394 MNDY monday.com Ltd. Ordinary Shares
MNKD 5.205 5.22 898,863 2025/03/18 15:55:30.000 extend-hours -0.015 -0.28735632 MNKD Mannkind Corporation
MNMD 6.4003 6.34 667,421 2025/03/18 19:53:36.000 extend-hours 0.0603 0.95110410 MNMD Mind Medicine (MindMed) Inc. Common Shares
MNRO 16.88 16.73 681,280 2025/03/18 19:19:17.000 extend-hours 0.15 0.89659295 MNRO Monro Inc. Common Stock
MNST 56.8 56.09 5,316,593 2025/03/18 16:38:13.000 extend-hours 0.71 1.26582278 MNST Monster Beverage Corporation
MNTK 2.075 2.2 346,218 2025/03/18 15:35:50.000 open -0.125 -5.68181818 MNTK Montauk Renewables Inc. Common Stock
MNTS 1.87 1.92 78,628 2025/03/18 19:54:01.000 extend-hours -0.05 -2.60416667 MNTS Momentus Inc. Class A Common Stock
MNY 0.742 0.7 39,346 2025/03/18 19:35:02.000 extend-hours 0.042 6.00 MNY MoneyHero Limited Class A Ordinary Shares
MOBX 0.94 0.8902 73,973 2025/03/18 16:42:40.000 extend-hours 0.0498 5.59424848 MOBX Mobix Labs Inc. Class A Common Stock
MODV 2.59 2.28 386,513 2025/03/18 18:57:19.000 extend-hours 0.31 13.59649123 MODV ModivCare Inc. Common Stock
MOFG 29.56 28.85 86,687 2025/03/18 15:55:18.000 open 0.71 2.46100520 MOFG MidWestOne Financial Group
MOMO 7.14 7.16 1,187,066 2025/03/18 19:17:00.000 extend-hours -0.02 -0.27932961 MOMO Hello Group Inc. American Depositary Shares
MORN 292.01 290.89 106,449 2025/03/18 15:35:22.000 open 1.12 0.38502527 MORN Morningstar Inc.
MPAA 11.0555 11.54 70,053 2025/03/18 15:33:57.000 open -0.4845 -4.19844021 MPAA Motorcar Parts of America Inc.
MPWR 624.03 631.8 392,985 2025/03/18 15:35:48.000 open -7.77 -1.22981956 MPWR Monolithic Power Systems Inc.
MQ 4.51 4.28 12,583,626 2025/03/18 19:31:18.000 extend-hours 0.23 5.37383178 MQ Marqeta Inc. Class A Common Stock
MRAM 5.2 5.12 100,417 2025/03/18 15:55:31.000 extend-hours 0.08 1.562500 MRAM Everspin Technologies Inc
MRBK 14.015 13.83 65,010 2025/03/18 15:35:57.000 open 0.185 1.33767173 MRBK Meridian Corporation
MRCC 7.9033 7.856 29,515 2025/03/18 15:36:07.000 open 0.0473 0.60208758 MRCC Monroe Capital Corporation
MRCY 45.65 45.95 418,073 2025/03/18 16:15:12.000 extend-hours -0.30 -0.65288357 MRCY Mercury Systems Inc.
MREO 2.5082 2.61 460,975 2025/03/18 15:36:13.000 open -0.1018 -3.90038314 MREO Mereo BioPharma Group plc American Depositary Shares
MRM 0.525 0.58 180,227 2025/03/18 19:59:50.000 extend-hours -0.055 -9.48275862 MRM MEDIROM Healthcare Technologies Inc. American Depositary Share
MRNA 33.7 34.55 6,964,621 2025/03/18 19:50:47.000 extend-hours -0.85 -2.46020260 MRNA Moderna Inc. Common Stock
MRSN 0.469 0.4654 2,585,072 2025/03/18 18:54:54.000 extend-hours 0.0036 0.77352815 MRSN Mersana Therapeutics Inc. Common Stock
MRTN 13.808 13.85 683,571 2025/03/18 15:55:18.000 open -0.042 -0.30324910 MRTN Marten Transport Ltd
MRUS 46.39 46.85 343,717 2025/03/18 16:13:46.000 extend-hours -0.46 -0.98185699 MRUS Merus N.V. Common Shares
MRVI 2.6 2.68 4,159,458 2025/03/18 18:36:08.000 extend-hours -0.08 -2.98507463 MRVI Maravai LifeSciences Holdings Inc. Class A Common Stock
MRVL 68.25 69.62 11,458,759 2025/03/18 19:59:22.000 extend-hours -1.37 -1.96782534 MRVL Marvell Technology Inc. Common Stock
MRX 33.19 34.67 203,162 2025/03/18 15:55:31.000 extend-hours -1.48 -4.26882031 MRX Marex Group plc Ordinary Shares
MSAI 1.28 1.28 51,944 2025/03/18 18:56:07.000 extend-hours 0.00 0 MSAI MultiSensor AI Holdings Inc. Common Stock
MSBI 18.29 18.26 64,488 2025/03/18 15:36:11.000 open 0.03 0.16429354 MSBI Midland States Bancorp Inc. Common Stock
MSEX 60.64 61.01 95,717 2025/03/18 15:35:22.000 open -0.37 -0.60645796 MSEX Middlesex Water Co
MSFL 18.5 19.08 114,900 2025/03/18 18:40:54.000 extend-hours -0.58 -3.03983229 MSFL GraniteShares 2x Long MSFT Daily ETF
MSFT 383.2552 387.07 17,627,348 2025/03/18 19:45:34.000 extend-hours -3.8148 -0.98555817 MSFT Microsoft Corp
MSFU 31.6397 32.13 257,767 2025/03/18 18:59:48.000 extend-hours -0.4903 -1.52598817 MSFU Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares
MSPR 1.57 1.67 44,856 2025/03/18 17:50:35.000 extend-hours -0.10 -5.98802395 MSPR MSP Recovery Inc. Class A Common Stock
MSS 1.11 1.29 255,126 2025/03/18 19:01:24.000 extend-hours -0.18 -13.95348837 MSS Maison Solutions Inc. Class A Common Stock
MSTR 283.31 283.2 15,309,916 2025/03/18 19:59:34.000 extend-hours 0.11 0.03884181 MSTR MicroStrategy Inc
MSTX 26.0897 26.01 8,923,302 2025/03/18 19:59:40.000 extend-hours 0.0797 0.30642061 MSTX Tidal Trust II Defiance Daily Target 2x Long MSTR ETF
MSW 5.07 5.25 157,498 2025/03/18 14:40:24.000 open -0.18 -3.42857143 MSW Ming Shing Group Holdings Limited Ordinary Shares
MTC 0.9425 1.03 177,697 2025/03/18 19:57:24.000 extend-hours -0.0875 -8.49514563 MTC MMTec Inc. Common Shares
MTCH 30.99 31.31 2,614,230 2025/03/18 16:25:11.000 extend-hours -0.32 -1.02203769 MTCH Match Group Inc
MTEN 6.525 7.85 820,309 2025/03/18 15:55:17.000 open -1.325 -16.87898089 MTEN Mingteng International Corporation Inc. Ordinary Shares
MTLS 5.24 5.22 135,200 2025/03/18 19:17:00.000 extend-hours 0.02 0.38314176 MTLS Materialise NV
MTRX 12.86 12.83 213,690 2025/03/18 16:19:07.000 extend-hours 0.03 0.23382697 MTRX Matrix Service Co
MTSI 107.15 109.5 374,613 2025/03/18 15:55:33.000 extend-hours -2.35 -2.14611872 MTSI MACOM Technology Solutions Holdings Inc
MTSR 30.33 28.3 723,092 2025/03/18 16:03:55.000 extend-hours 2.03 7.17314488 MTSR Metsera Inc. Common Stock
MU 102.093 101.9 15,444,191 2025/03/18 19:58:24.000 extend-hours 0.193 0.18940137 MU Micron Technology Inc.
MULN 0.46 0.52 8,631,744 2025/03/18 19:59:49.000 extend-hours -0.06 -11.53846154 MULN Mullen Automotive Inc. Common Stock
MURA 4.2 4.01 111,152 2025/03/18 18:18:22.000 extend-hours 0.19 4.73815461 MURA Mural Oncology plc Ordinary Shares
MUU 20 20.13 227,716 2025/03/18 17:14:31.000 extend-hours -0.13 -0.64580229 MUU Direxion Daily MU Bull 2X Shares
MVIS 1.29 1.29 3,449,921 2025/03/18 19:50:30.000 extend-hours 0.00 0 MVIS Microvision Inc
MVST 1.42 1.45 2,106,649 2025/03/18 18:55:19.000 extend-hours -0.03 -2.06896552 MVST Microvast Holdings Inc. Common Stock
MXCT 3.19 3.22 477,458 2025/03/18 15:55:27.000 extend-hours -0.03 -0.93167702 MXCT MaxCyte Inc. Common Stock
MXL 12.83 13.09 777,906 2025/03/18 17:22:42.000 extend-hours -0.26 -1.98624905 MXL MaxLinear Inc. Common Stock
MYGN 9.9 10 459,408 2025/03/18 15:55:22.000 open -0.1 -1.00 MYGN Myriad Genetics Inc
MYNZ 4.17 4.53 131,970 2025/03/18 19:58:39.000 extend-hours -0.36 -7.94701987 MYNZ Mainz Biomed N.V. Ordinary Shares
MYPS 1.245 1.18 352,227 2025/03/18 15:55:26.000 extend-hours 0.065 5.50847458 MYPS PLAYSTUDIOS Inc. Class A Common Stock
MYRG 124.66 118.1 434,072 2025/03/18 15:36:02.000 open 6.56 5.55461473 MYRG MYR Group Inc.
NAAS 0.9006 1.02 1,217,303 2025/03/18 19:52:51.000 extend-hours -0.1194 -11.70588235 NAAS NaaS Technology Inc. American Depositary Shares
NAMS 23.66 23.18 929,664 2025/03/18 15:55:26.000 extend-hours 0.48 2.07075065 NAMS NewAmsterdam Pharma Company N.V. Ordinary Shares
NAOV 3.04 3.32 713,014 2025/03/18 19:50:14.000 extend-hours -0.28 -8.43373494 NAOV NanoVibronix Inc. Common Stock
NAUT 1.06 1.11 32,395 2025/03/18 15:35:47.000 open -0.05 -4.50450450 NAUT Nautilus Biotechnolgy Inc. Common Stock
NAVI 13.245 13.34 312,758 2025/03/18 15:55:27.000 extend-hours -0.095 -0.71214393 NAVI Navient Corporation
NAYA 2.47 2.35 156,004 2025/03/18 19:58:36.000 extend-hours 0.12 5.10638298 NAYA NAYA Biosciences Inc. Common Stock
NB 1.79 1.98 233,745 2025/03/18 19:26:23.000 extend-hours -0.19 -9.59595960 NB NioCorp Developments Ltd. Common Stock
NBBK 18.785 18.66 161,128 2025/03/18 15:55:18.000 open 0.125 0.66988210 NBBK NB Bancorp Inc. Common Stock
NBIS 25.85 27.77 9,837,592 2025/03/18 19:59:54.000 extend-hours -1.92 -6.91393590 NBIS Nebius Group N.V. Class A Ordinary Shares
NBIX 109.5375 111.12 784,168 2025/03/18 15:55:31.000 extend-hours -1.5825 -1.42413607 NBIX Neurocrine Biosciences Inc
NBTB 43.45 43.39 84,304 2025/03/18 15:36:01.000 open 0.06 0.13828071 NBTB NBT Bancorp Inc
NBTX 4.16 3.8188 33,366 2025/03/18 17:48:36.000 extend-hours 0.3412 8.93474390 NBTX Nanobiotix S.A. American Depositary Shares
NCEW 1.44 1.4 44,470 2025/03/18 16:49:54.000 extend-hours 0.04 2.85714286 NCEW New Century Logistics (BVI) Limited Ordinary Shares
NCMI 5.84 5.78 630,510 2025/03/18 16:13:31.000 extend-hours 0.06 1.03806228 NCMI National CineMedia Inc.
NCNO 28.49 28.5 516,047 2025/03/18 15:55:20.000 open -0.01 -0.03508772 NCNO nCino Inc. Common Stock
NCPL 1.84 1.9 34,346 2025/03/18 19:57:12.000 extend-hours -0.06 -3.15789474 NCPL Netcapital Inc. Common Stock
NCTY 11.61 11.45 34,462 2025/03/18 15:55:29.000 extend-hours 0.16 1.39737991 NCTY The9 Limited American Depository Shares representing three class A ordinary shares
NDAQ 75.3 74.32 2,523,315 2025/03/18 18:34:21.000 extend-hours 0.98 1.31862217 NDAQ Nasdaq Inc. Common Stock
NDLS 1.11 1.11 44,207 2025/03/18 14:47:48.000 open 0.00 0 NDLS Noodles & Company Class A
NDSN 208.54 210.3 147,339 2025/03/18 15:55:30.000 extend-hours -1.76 -0.83689967 NDSN Nordson Corp
NEGG 0.299 0.2953 951,002 2025/03/18 19:50:06.000 extend-hours 0.0037 1.25296309 NEGG Newegg Commerce Inc. Common Shares
NEHC 2.332 2.29 183,909 2025/03/18 19:13:19.000 extend-hours 0.042 1.83406114 NEHC New Era Helium Inc Common Stock
NEO 9.88 9.91 1,046,568 2025/03/18 17:56:06.000 extend-hours -0.03 -0.30272452 NEO NeoGenomics Inc.
NEOG 9.29 9.26 2,234,067 2025/03/18 15:55:31.000 extend-hours 0.03 0.32397408 NEOG Neogen Corp
NEON 8.08 8.35 37,648 2025/03/18 13:39:50.000 open -0.27 -3.23353293 NEON Neonode Inc. Common Stock
NEOV 2.61 2.65 639,416 2025/03/18 19:59:48.000 extend-hours -0.04 -1.50943396 NEOV NeoVolta Inc. Common Stock
NESR 7.7 7.65 143,102 2025/03/18 15:36:11.000 open 0.05 0.65359477 NESR National Energy Services Reunited Corp. Ordinary Shares
NEWT 12.33 12.08 155,781 2025/03/18 15:55:23.000 open 0.25 2.06953642 NEWT NewtekOne Inc. Common Stock
NEXN 7.05 7.45 225,153 2025/03/18 19:35:46.000 extend-hours -0.40 -5.36912752 NEXN Nexxen International Ltd. American Depository Shares
NEXT 8.54 7.25 4,466,788 2025/03/18 19:50:54.000 extend-hours 1.29 17.79310345 NEXT NextDecade Corporation Common Stock
NFBK 11.34 11.29 67,412 2025/03/18 15:55:25.000 extend-hours 0.05 0.44286980 NFBK Northfield Bancorp Inc.
NFE 9.93 10 4,000,182 2025/03/18 18:06:40.000 extend-hours -0.07 -0.700 NFE New Fortress Energy Inc. Class A Common Stock
NFLX 929.12 940 5,877,677 2025/03/18 19:55:32.000 extend-hours -10.88 -1.15744681 NFLX NetFlix Inc
NFXL 38.57 39.26 57,199 2025/03/18 14:49:45.000 open -0.69 -1.75751401 NFXL Direxion Daily NFLX Bull 2X Shares
NFXS 18.511 18.27 82,559 2025/03/18 17:23:54.000 extend-hours 0.241 1.31910235 NFXS Direxion Daily NFLX Bear 1X Shares
NGNE 16.2 16.49 308,235 2025/03/18 16:58:13.000 extend-hours -0.29 -1.75864160 NGNE Neurogene Inc. Common Stock
NICE 151.08 148.7 436,033 2025/03/18 15:36:09.000 open 2.38 1.60053800 NICE NICE Ltd
NIPG 1.77 1.46 441,210 2025/03/18 19:56:57.000 extend-hours 0.31 21.23287671 NIPG NIP Group Inc. American Depositary Shares
NITO 0.3 0.323 950,602 2025/03/18 19:10:28.000 extend-hours -0.023 -7.12074303 NITO N2OFF Inc. Common Stock
NIU 3.85 3.78 6,277,668 2025/03/18 19:52:44.000 extend-hours 0.07 1.85185185 NIU Niu Technologies American Depositary Shares
NIVF 1.02 1.11 282,717 2025/03/18 19:59:39.000 extend-hours -0.09 -8.10810811 NIVF NewGenIvf Group Limited Class A ordinary shares
NIXX 1.8817 1.89 392,841 2025/03/18 19:15:40.000 extend-hours -0.0083 -0.43915344 NIXX Nixxy Inc. Common Stock
NKTR 0.88 0.91 863,240 2025/03/18 15:55:29.000 extend-hours -0.03 -3.29670330 NKTR Nektar Therapeutics
NKTX 1.535 1.62 898,783 2025/03/18 15:55:33.000 extend-hours -0.085 -5.24691358 NKTX Nkarta Inc. Common Stock
NMFC 11.015 10.96 280,135 2025/03/18 15:55:31.000 extend-hours 0.055 0.50182482 NMFC NEW MOUNTAIN FINANCE CORPORATION
NMIH 35.45 35.19 401,591 2025/03/18 16:25:35.000 extend-hours 0.26 0.73884626 NMIH NMI Holdings Inc. Common Stock
NMRA 1.1783 1.2 1,276,130 2025/03/18 19:03:25.000 extend-hours -0.0217 -1.80833333 NMRA Neumora Therapeutics Inc. Common Stock
NMRK 12.295 12.49 532,377 2025/03/18 15:55:29.000 extend-hours -0.195 -1.56124900 NMRK Newmark Group Inc. Class A Common Stock
NN 11.87 11.15 2,157,849 2025/03/18 16:07:52.000 extend-hours 0.72 6.45739910 NN NextNav Inc. Common Stock
NNAVW 4.33 4.13 86,964 2025/03/18 14:46:45.000 open 0.20 4.84261501 NNAVW NextNav Inc. Warrant
NNBR 2.56 2.55 70,134 2025/03/18 15:35:09.000 open 0.01 0.39215686 NNBR NN Inc
NNDM 2.1993 2.18 507,532 2025/03/18 19:52:08.000 extend-hours 0.0193 0.88532110 NNDM Nano Dimension Ltd. American Depositary Shares
NNE 30 30 1,382,233 2025/03/18 19:58:27.000 extend-hours 0 0 NNE Nano Nuclear Energy Inc. Common Stock
NNOX 5.75 5.72 998,880 2025/03/18 19:00:09.000 extend-hours 0.03 0.52447552 NNOX NANO-X IMAGING LTD Ordinary Shares
NOTV 3.1399 3.07 277,960 2025/03/18 14:44:22.000 open 0.0699 2.27687296 NOTV Inotiv Inc. Common Stock
NOVT 136.46 137 144,382 2025/03/18 15:35:10.000 open -0.54 -0.39416058 NOVT Novanta Inc. Common Stock
NPCE 11.43 11.35 129,961 2025/03/18 15:55:19.000 open 0.08 0.70484581 NPCE Neuropace Inc. Common Stock
NRDS 8.76 8.96 318,325 2025/03/18 15:55:16.000 open -0.20 -2.23214286 NRDS NerdWallet Inc. Class A Common Stock
NRIX 13.665 13.76 452,123 2025/03/18 15:55:33.000 extend-hours -0.095 -0.69040698 NRIX Nurix Therapeutics Inc. Common stock
NRSN 1.19 1.2 114,906 2025/03/18 19:36:02.000 extend-hours -0.01 -0.83333333 NRSN NeuroSense Therapeutics Ltd. Ordinary Shares
NRXP 2.18 2.03 167,382 2025/03/18 14:41:23.000 open 0.15 7.38916256 NRXP NRX Pharmaceuticals Inc. Common Stock
NSIT 154.58 156.33 224,072 2025/03/18 15:36:09.000 open -1.75 -1.11942685 NSIT Insight Enterprises Inc
NSSC 24.854108 24.77 178,557 2025/03/18 15:55:31.000 extend-hours 0.084108 0.33955591 NSSC Napco Security Technologies Inc
NTAP 92.26 93.045 2,500,784 2025/03/18 16:25:11.000 extend-hours -0.785 -0.84367779 NTAP NetApp Inc
NTCT 21.12 20.86 217,704 2025/03/18 15:55:20.000 open 0.26 1.24640460 NTCT Netscout Systems Inc
NTES 100.65 102 1,330,334 2025/03/18 18:45:55.000 extend-hours -1.35 -1.32352941 NTES NetEase inc.
NTGR 23.89 23.63 173,409 2025/03/18 15:35:07.000 open 0.26 1.10029623 NTGR NETGEAR Inc.
NTLA 9.2 9.42 3,025,065 2025/03/18 18:59:46.000 extend-hours -0.22 -2.33545648 NTLA Intellia Therapeutics Inc
NTNX 70.2 70.74 1,716,410 2025/03/18 19:23:44.000 extend-hours -0.54 -0.76335878 NTNX Nutanix Inc. Class A Common Stock
NTRA 146.28 148 1,060,682 2025/03/18 16:39:14.000 extend-hours -1.72 -1.16216216 NTRA Natera Inc. Common Stock
NTRBW 2.51 2.9 7,856 2025/03/18 10:38:01.000 open -0.39 -13.44827586 NTRBW Nutriband Inc. Warrant
NTRS 98.28 98.6 1,033,071 2025/03/18 16:25:10.000 extend-hours -0.32 -0.32454361 NTRS Northern Trust Corp
NUKK 14.21 14.36 64,617 2025/03/18 16:28:36.000 extend-hours -0.15 -1.04456825 NUKK Nukkleus Inc. Common Stock
NUVL 76.805 76.52 204,474 2025/03/18 15:36:11.000 open 0.285 0.37245165 NUVL Nuvalent Inc. Class A Common Stock
NUWE 1.11 1.15 63,391 2025/03/18 19:52:30.000 extend-hours -0.04 -3.47826087 NUWE Nuwellis Inc. Common Stock
NVAX 7.95 8.33 4,931,893 2025/03/18 19:59:18.000 extend-hours -0.38 -4.56182473 NVAX Novavax Inc
NVCR 19.09 19.36 446,302 2025/03/18 15:35:40.000 open -0.27 -1.39462810 NVCR NovoCure Limited Ordinary Shares
NVCT 9.25 9.5 118,544 2025/03/18 15:34:54.000 open -0.25 -2.63157895 NVCT Nuvectis Pharma Inc. Common Stock
NVD 31.39 29.77 4,661,845 2025/03/18 19:59:55.000 extend-hours 1.62 5.44171985 NVD GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
NVDA 114.78 118 295,403,633 2025/03/18 19:59:59.000 extend-hours -3.22 -2.72881356 NVDA Nvidia Corp
NVDD 6.97 6.785 19,401,707 2025/03/18 19:58:00.000 extend-hours 0.185 2.72660280 NVDD Direxion Daily NVDA Bear 1X Shares
NVDG 9 9.52 203,359 2025/03/18 18:33:55.000 extend-hours -0.52 -5.46218487 NVDG Leverage Shares 2X Long NVDA Daily ETF
NVDL 42.08 44.57 28,676,471 2025/03/18 19:59:53.000 extend-hours -2.49 -5.58671752 NVDL GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
NVDS 27.1601 26.2 1,235,173 2025/03/18 19:59:03.000 extend-hours 0.9601 3.66450382 NVDS Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF
NVDU 59.55 63.06 1,505,384 2025/03/18 19:59:28.000 extend-hours -3.51 -5.56612750 NVDU Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares
NVEE 18.2565 18.12 186,590 2025/03/18 15:36:01.000 open 0.1365 0.75331126 NVEE NV5 Global Inc. Common Stock
NVFY 0.5453 0.5014 932,782 2025/03/18 19:52:12.000 extend-hours 0.0439 8.75548464 NVFY Nova Lifestyle Inc.
NVMI 201.34 202.05 352,962 2025/03/18 14:49:41.000 open -0.71 -0.35139817 NVMI Nova Ltd. Ordinary Shares
NVNI 0.2731 0.282 11,098,112 2025/03/18 19:59:40.000 extend-hours -0.0089 -3.15602837 NVNI Nvni Group Limited Ordinary Shares
NVNO 2.9 2.9 86,819 2025/03/18 17:30:21.000 extend-hours 0.0 0 NVNO enVVeno Medical Corporation Common Stock
NVTS 2.47 2.6 3,728,829 2025/03/18 19:51:31.000 extend-hours -0.13 -5.00 NVTS Navitas Semiconductor Corporation Common Stock
NVVE 1.3917 1.46 137,308 2025/03/18 19:45:45.000 extend-hours -0.0683 -4.67808219 NVVE Nuvve Holding Corp. Common Stock
NWBI 12.135 12.03 265,639 2025/03/18 15:55:15.000 open 0.105 0.87281796 NWBI Northwest Bancshares Inc
NWE 55.18 56.1 491,869 2025/03/18 18:25:34.000 extend-hours -0.92 -1.63992870 NWE NorthWestern Energy Group Inc. Common Stock
NWGL 1.46 1.45 200,341 2025/03/18 16:10:12.000 extend-hours 0.01 0.68965517 NWGL Nature Wood Group Limited American Depositary Shares
NWL 6.5 6.59 5,288,175 2025/03/18 19:58:32.000 extend-hours -0.09 -1.36570561 NWL Newell Brands Inc.
NWPX 42.285 41.83 27,485 2025/03/18 15:34:21.000 open 0.455 1.08773607 NWPX Northwest Pipe Co
NWS 30.72 31.07 353,032 2025/03/18 16:25:10.000 extend-hours -0.35 -1.12648857 NWS News Corporation Class B Common Stock
NWSA 26.8 27.16 3,091,698 2025/03/18 16:25:09.000 extend-hours -0.36 -1.32547865 NWSA News Corporation Class A Common Stock
NWTN 0.44 0.45 195,212 2025/03/18 19:38:37.000 extend-hours -0.01 -2.22222222 NWTN NWTN Inc. Class B Ordinary Shares
NWTNW 0.0243 0.024 92,781 2025/03/18 16:09:03.000 extend-hours 0.0003 1.2500 NWTNW NWTN Inc. Warrant
NXPI 207.1 207.45 1,610,755 2025/03/18 16:25:09.000 extend-hours -0.35 -0.16871535 NXPI NXP Semiconductors N.V.
NXST 174.885 174.49 378,704 2025/03/18 15:55:27.000 extend-hours 0.395 0.22637400 NXST Nexstar Media Group Inc. Common Stock
NXT 44.4 45.66 1,169,514 2025/03/18 18:41:06.000 extend-hours -1.26 -2.75952694 NXT Nextracker Inc. Class A Common Stock
NXTC 0.5799 0.66 157,650 2025/03/18 19:45:15.000 extend-hours -0.0801 -12.13636364 NXTC NextCure Inc. Common Stock
NXTT 0.3271 0.3403 107,325 2025/03/18 19:40:23.000 extend-hours -0.0132 -3.87893036 NXTT Next Technology Holding Inc. Ordinary Shares
NXU 0.24 0.2475 1,623,869 2025/03/18 19:51:05.000 extend-hours -0.0075 -3.03030303 NXU Nxu Inc. Class A Common Stock
NYMT 6.81 6.79 704,260 2025/03/18 18:20:53.000 extend-hours 0.02 0.29455081 NYMT New York Mortgage Trust Inc.
NYMTG 24.35 24.48 41,028 2025/03/18 14:48:08.000 open -0.13 -0.53104575 NYMTG New York Mortgage Trust Inc. 9.125% Senior Notes Due 2030
NYMTM 24.68 24.79 34,118 2025/03/18 14:48:05.000 open -0.11 -0.44372731 NYMTM New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NYXH 10.605 10.44 68,762 2025/03/18 14:41:28.000 open 0.165 1.58045977 NYXH Nyxoah SA Ordinary Shares
OABI 3.14 3.17 500,404 2025/03/18 17:05:08.000 extend-hours -0.03 -0.94637224 OABI OmniAb Inc. Common Stock
OB 4 4.16 354,817 2025/03/18 15:55:16.000 open -0.16 -3.84615385 OB Outbrain Inc. Common Stock
OCCI 7.02 7.12 839,990 2025/03/18 17:42:44.000 extend-hours -0.10 -1.40449438 OCCI OFS Credit Company Inc. Common Stock
OCEA 0.0579 0.06 11,043,543 2025/03/18 19:59:59.000 extend-hours -0.0021 -3.500 OCEA Ocean Biomedical Inc. Common Stock
OCFC 17.135 17.16 93,968 2025/03/18 15:35:28.000 open -0.025 -0.14568765 OCFC OceanFirst Financial Corp
OCGN 0.5323 0.56 6,685,187 2025/03/18 19:59:42.000 extend-hours -0.0277 -4.94642857 OCGN Ocugen Inc. Common Stock
OCSL 15.7599 15.5 761,519 2025/03/18 18:24:49.000 extend-hours 0.2599 1.67677419 OCSL Oaktree Specialty Lending Corporation
OCUL 7.489 8.24 1,229,467 2025/03/18 15:55:26.000 extend-hours -0.751 -9.11407767 OCUL Ocular Therapeutix Inc.
OCX 3.65 3.65 13,878 2025/03/18 14:44:58.000 open 0.00 0 OCX Oncocyte Corporation Common Stock
ODD 44.77 46.59 171,397 2025/03/18 15:55:14.000 open -1.82 -3.90641769 ODD ODDITY Tech Ltd. Class A Ordinary Shares
ODFL 162.08 165.34 1,086,820 2025/03/18 16:25:09.000 extend-hours -3.26 -1.97169469 ODFL Old Dominion Freight Line
ODP 15.235 15.78 275,366 2025/03/18 15:55:32.000 extend-hours -0.545 -3.45373891 ODP The ODP Corporation Common Stock
OESX 0.758 0.749 35,301 2025/03/18 19:58:45.000 extend-hours 0.009 1.20160214 OESX Orion Energy Systems Inc.
OFIX 16.6 16.6 185,984 2025/03/18 15:55:31.000 extend-hours 0.0 0 OFIX Orthofix Medical Inc. Common Stock (DE)
OFLX 40.575 41 19,121 2025/03/18 15:35:54.000 open -0.425 -1.03658537 OFLX Omega Flex Inc.
OFS 9.52 9.56 76,042 2025/03/18 19:39:43.000 extend-hours -0.04 -0.41841004 OFS OFS Capital Corporation
OGI 1.05 1.09 260,589 2025/03/18 19:04:05.000 extend-hours -0.04 -3.66972477 OGI Organigram Holdings Inc. Common Shares
OKTA 112.4497 114.83 2,015,809 2025/03/18 19:50:41.000 extend-hours -2.3803 -2.07289036 OKTA Okta Inc. Class A Common Stock
OLLI 99 102.7 1,576,628 2025/03/18 18:16:12.000 extend-hours -3.7 -3.60272639 OLLI Ollie's Bargain Outlet Holdings Inc. Common Stock
OLMA 4.0003 4.36 476,197 2025/03/18 19:50:15.000 extend-hours -0.3597 -8.2500 OLMA Olema Pharmaceuticals Inc. Common Stock
OLPX 1.31 1.34 1,344,642 2025/03/18 16:38:06.000 extend-hours -0.03 -2.23880597 OLPX Olaplex Holdings Inc. Common Stock
OM 0.54 0.448 3,945,498 2025/03/18 19:29:46.000 extend-hours 0.092 20.53571429 OM Outset Medical Inc. Common Stock
OMAB 81.235 82.03 25,009 2025/03/18 13:39:43.000 open -0.795 -0.96915763 OMAB Grupo Aeroportuario del Centro Norte S.A.B. de C.V
OMCC 6.24 6.13 6,577 2025/03/18 15:35:52.000 open 0.11 1.79445351 OMCC Old Market Capital Corporation Common Stock
OMCL 33.35 33.14 474,864 2025/03/18 16:16:31.000 extend-hours 0.21 0.63367532 OMCL Omnicell Inc
OMER 8.875 8.41 331,191 2025/03/18 15:55:32.000 extend-hours 0.465 5.52913199 OMER Omeros Corporation
OMEX 0.43 0.448 37,809 2025/03/18 18:23:23.000 extend-hours -0.018 -4.01785714 OMEX Odyssey Marine Exploration Inc
OMH 2.4584 2.26 18,903 2025/03/18 15:34:31.000 open 0.1984 8.77876106 OMH Ohmyhome Limited Ordinary Shares
ON 43.42 43.46 5,001,514 2025/03/18 17:11:42.000 extend-hours -0.04 -0.09203866 ON ON Semiconductor Corp
ONB 21.215 20.97 1,517,621 2025/03/18 15:55:30.000 extend-hours 0.245 1.16833572 ONB Old National Bancorp
ONC 262.415 261.18 219,155 2025/03/18 15:55:14.000 open 1.235 0.47285397 ONC BeiGene Ltd. American Depositary Shares
ONCO 0.12 0.1217 1,402,767 2025/03/18 19:58:21.000 extend-hours -0.0017 -1.39687757 ONCO Onconetix Inc. Common Stock
ONCY 0.6012 0.63 253,004 2025/03/18 17:41:42.000 extend-hours -0.0288 -4.57142857 ONCY Oncolytics Biotech Inc. Common Shares
ONDS 0.7301 0.7761 2,430,558 2025/03/18 19:47:29.000 extend-hours -0.0460 -5.92707125 ONDS Ondas Holdings Inc. Common Stock
ONEQ 69.1 69.84 470,540 2025/03/18 18:36:40.000 extend-hours -0.74 -1.05956472 ONEQ Fidelity Nasdaq Composite Index ETF
ONEW 16.53 16.48 79,289 2025/03/18 15:55:29.000 extend-hours 0.05 0.30339806 ONEW OneWater Marine Inc. Class A Common Stock
ONVO 0.4075 0.415 362,376 2025/03/18 19:43:32.000 extend-hours -0.0075 -1.80722892 ONVO Organovo Holdings Inc.
OPAL 2.0596 2.15 169,021 2025/03/18 16:56:12.000 extend-hours -0.0904 -4.20465116 OPAL OPAL Fuels Inc. Class A Common Stock
OPCH 34.34 33.81 1,042,474 2025/03/18 15:55:33.000 extend-hours 0.53 1.56758356 OPCH Option Care Health Inc. Common Stock
OPEN 1.13 1.16 31,290,788 2025/03/18 19:59:41.000 extend-hours -0.03 -2.58620690 OPEN Opendoor Technologies Inc Common Stock
OPI 0.726451 0.76 819,659 2025/03/18 15:36:06.000 open -0.033549 -4.41434211 OPI Office Properties Income Trust Common Shares of Beneficial Interest
OPK 1.7512 1.795 2,245,392 2025/03/18 19:33:39.000 extend-hours -0.0438 -2.44011142 OPK Opko Health Inc.
OPRA 18.2 17.65 199,580 2025/03/18 18:16:40.000 extend-hours 0.55 3.11614731 OPRA Opera Limited American Depositary Shares
OPRT 5.51 5.75 439,844 2025/03/18 17:55:48.000 extend-hours -0.24 -4.17391304 OPRT Oportun Financial Corporation Common Stock
OPRX 9.2 8.37 669,734 2025/03/18 19:26:40.000 extend-hours 0.83 9.91636798 OPRX OptimizeRx Corporation Common Stock
OPTX 1.35 1.25 114,226 2025/03/18 19:31:09.000 extend-hours 0.10 8.00 OPTX Syntec Optics Holdings Inc. Class A Common Stock
ORGN 0.76 0.796 1,153,560 2025/03/18 18:35:18.000 extend-hours -0.036 -4.52261307 ORGN Origin Materials Inc. Common Stock
ORGO 4.97 4.95 1,137,182 2025/03/18 16:55:55.000 extend-hours 0.02 0.40404040 ORGO Organogenesis Holdings Inc. Class A Common Stock
ORIC 7.675 7.7 356,822 2025/03/18 15:55:31.000 extend-hours -0.025 -0.32467532 ORIC Oric Pharmaceuticals Inc. Common Stock
ORIS 1.13 1.16 114,629 2025/03/18 19:12:26.000 extend-hours -0.03 -2.58620690 ORIS Oriental Rise Holdings Limited Ordinary Shares
ORKA 11.555 11.69 298,066 2025/03/18 15:35:45.000 open -0.135 -1.15483319 ORKA Oruka Therapeutics Inc. Common Stock
ORKT 0.777 0.75 131,898 2025/03/18 16:32:54.000 extend-hours 0.027 3.600 ORKT Orangekloud Technology Inc. Class A Ordinary Shares
ORLY 1,339 1341.3 251,291 2025/03/18 17:33:20.000 extend-hours -2.3 -0.17147543 ORLY O'Reilly Automotive Inc.
ORMP 2.42 2.37 37,773 2025/03/18 15:35:40.000 open 0.05 2.10970464 ORMP Oramed Pharmaceuticals Inc.
ORRF 30.76 31.02 71,549 2025/03/18 15:55:23.000 open -0.26 -0.83816892 ORRF Orrstown Financial Services Inc
OS 21.58 21.37 740,289 2025/03/18 16:11:25.000 extend-hours 0.21 0.98268601 OS OneStream Inc. Class A Common Stock
OSBC 16.76 16.47 279,643 2025/03/18 15:55:20.000 open 0.29 1.76077717 OSBC Old Second Bancorp Inc
OSIS 191.43 187.94 143,611 2025/03/18 15:36:11.000 open 3.49 1.85697563 OSIS OSI Systems Inc
OSPN 15.915 15.96 177,985 2025/03/18 15:55:24.000 open -0.045 -0.28195489 OSPN OneSpan Inc. Common Stock
OSS 3.07 2.95 310,687 2025/03/18 19:57:23.000 extend-hours 0.12 4.06779661 OSS One Stop Systems Inc. Common Stock
OSUR 3.46 3.54 454,371 2025/03/18 15:55:22.000 open -0.08 -2.25988701 OSUR OraSure Technologies Inc
OSW 16.76 16.91 1,477,269 2025/03/18 15:55:22.000 open -0.15 -0.88704908 OSW OneSpaWorld Holdings Limited Common Shares
OTEX 26.09 25.9 641,540 2025/03/18 15:55:31.000 extend-hours 0.19 0.73359073 OTEX Open Text Corp
OTLK 1.48 1.53 242,211 2025/03/18 15:55:27.000 extend-hours -0.05 -3.26797386 OTLK Outlook Therapeutics Inc. Common Stock
OTLY 9.18 9.39 149,950 2025/03/18 16:38:18.000 extend-hours -0.21 -2.23642173 OTLY Oatly Group AB American Depositary Shares
OTTR 83.03 82.95 101,209 2025/03/18 15:35:38.000 open 0.08 0.09644364 OTTR Otter Tail Corp
OUST 8.329 8.25 697,806 2025/03/18 19:55:38.000 extend-hours 0.079 0.95757576 OUST Ouster Inc.
OVID 0.4783 0.47 269,314 2025/03/18 17:11:43.000 extend-hours 0.0083 1.76595745 OVID Ovid Therapeutics Inc. Common Stock
OXLC 4.4899 4.66 12,523,683 2025/03/18 19:57:14.000 extend-hours -0.1701 -3.65021459 OXLC Oxford Lane Capital Corp.
OXLCI 25.435 25.502 16,282 2025/03/18 12:49:21.000 open -0.067 -0.26272449 OXLCI Oxford Lane Capital Corp. 8.75% Notes due 2030
OXSQ 2.61 2.6 436,771 2025/03/18 18:12:25.000 extend-hours 0.01 0.38461538 OXSQ Oxford Square Capital Corp.
OZK 44.23 44.25 800,803 2025/03/18 15:55:28.000 extend-hours -0.02 -0.04519774 OZK Bank OZK
PAA 20 20.08 1,527,676 2025/03/18 17:15:25.000 extend-hours -0.08 -0.39840637 PAA Plains All American Pipeline L.P. Common Units representing Limited Partner Interests
PACB 1.2202 1.22 6,113,278 2025/03/18 19:50:49.000 extend-hours 0.0002 0.01639344 PACB Pacific Biosciences of California Inc.
PAGP 21.28 21.4 555,722 2025/03/18 15:55:24.000 open -0.12 -0.56074766 PAGP Plains GP Holdings L.P. Class A Units representing Limited Partner Interests
PAHC 21.785 21.61 60,116 2025/03/18 15:35:43.000 open 0.175 0.80981027 PAHC Phibro Animal Health Corporation Class A
PAL 9.61 9.73 111,932 2025/03/18 15:35:18.000 open -0.12 -1.23329908 PAL Proficient Auto Logistics Inc. Common Stock
PALI 0.7726 0.8357 184,765 2025/03/18 17:09:47.000 extend-hours -0.0631 -7.55055642 PALI Palisade Bio Inc. Common Stock
PAMT 12.6322 12.57 7,541 2025/03/18 12:26:29.000 open 0.0622 0.49482896 PAMT PAMT CORP Common Stock
PANL 5.6 5.46 301,750 2025/03/18 15:55:29.000 extend-hours 0.14 2.56410256 PANL Pangaea Logistics Solutions Ltd.
PANW 183.1 182.95 2,696,816 2025/03/18 17:48:25.000 extend-hours 0.15 0.08198961 PANW Palo Alto Networks Inc. Common Stock
PARA 11.66 11.62 5,619,383 2025/03/18 16:25:10.000 extend-hours 0.04 0.34423408 PARA Paramount Global Class B Common Stock
PASG 0.4695 0.391 198,214 2025/03/18 19:12:09.000 extend-hours 0.0785 20.07672634 PASG Passage Bio Inc. Common Stock
PATK 83.61 84.4 365,951 2025/03/18 15:55:22.000 open -0.79 -0.93601896 PATK Patrick Industries Inc
PAVM 0.78 0.785 89,694 2025/03/18 19:08:33.000 extend-hours -0.005 -0.63694268 PAVM PAVmed Inc. Common Stock
PAYO 7.39 7.26 3,189,580 2025/03/18 18:13:47.000 extend-hours 0.13 1.79063361 PAYO Payoneer Global Inc. Common Stock
PAYS 2.45 2.41 92,423 2025/03/18 18:45:27.000 extend-hours 0.04 1.65975104 PAYS Paysign Inc. Common Stock
PAYX 146.99 146.47 1,283,312 2025/03/18 16:28:04.000 extend-hours 0.52 0.35502151 PAYX Paychex Inc
PBM 0.685 0.7174 84,721 2025/03/18 19:27:33.000 extend-hours -0.0324 -4.51630889 PBM Psyence Biomedical Ltd. Common Shares
PBPB 9.43 9.5 211,204 2025/03/18 15:34:17.000 open -0.07 -0.73684211 PBPB Potbelly Corporation Common Stock
PBYI 3.355 3.24 428,342 2025/03/18 15:55:25.000 extend-hours 0.115 3.54938272 PBYI PUMA BIOTECHNOLOGY INC
PCAR 100.21 100.69 1,772,405 2025/03/18 16:28:04.000 extend-hours -0.48 -0.47671070 PCAR Paccar Inc
PCH 45.735 45.58 173,402 2025/03/18 15:36:10.000 open 0.155 0.34006143 PCH PotlatchDeltic Corporation Common Stock
PCLA 0.76 0.8 133,772 2025/03/18 18:39:37.000 extend-hours -0.04 -5.00 PCLA PicoCELA Inc. American Depositary Shares
PCRX 23.73 23.25 331,255 2025/03/18 15:55:16.000 open 0.48 2.06451613 PCRX Pacira BioSciences Inc. Common Stock
PCT 7.75 7.36 2,425,015 2025/03/18 17:16:12.000 extend-hours 0.39 5.29891304 PCT PureCycle Technologies Inc. Common stock
PCTY 189.56 188.88 188,575 2025/03/18 15:55:28.000 extend-hours 0.68 0.36001694 PCTY Paylocity Holding Corporation Common Stock
PCVX 74.31 75.04 797,006 2025/03/18 17:54:55.000 extend-hours -0.73 -0.97281450 PCVX Vaxcyte Inc. Common Stock
PDBC 13.39 13.5 2,549,518 2025/03/18 16:23:38.000 extend-hours -0.11 -0.81481481 PDBC Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
PDCO 31.185 31.16 344,246 2025/03/18 15:55:15.000 open 0.025 0.08023107 PDCO Patterson Companies Inc.
PDD 127.2 128 7,855,845 2025/03/18 19:59:33.000 extend-hours -0.8 -0.62500 PDD PDD Holdings Inc. American Depositary Shares
PDFS 21.57 21.62 206,296 2025/03/18 15:35:54.000 open -0.05 -0.23126735 PDFS PDF Solutions Inc
PDSB 1.33 1.32 387,523 2025/03/18 16:33:58.000 extend-hours 0.01 0.75757576 PDSB PDS Biotechnology Corporation Common Stock
PDYN 7.45 7.45 1,467,484 2025/03/18 19:51:43.000 extend-hours 0.00 0 PDYN Palladyne AI Corp. Common Stock
PDYNW 0.302201 0.3189 53,308 2025/03/18 15:55:23.000 open -0.016699 -5.23643775 PDYNW Palladyne AI Corp Warrants
PEBO 29.83 29.76 52,670 2025/03/18 15:35:10.000 open 0.07 0.23521505 PEBO Peoples Bancorp Inc/OH
PECO 35.16 35.08 351,667 2025/03/18 15:55:14.000 open 0.08 0.22805017 PECO Phillips Edison & Company Inc. Common Stock
PEGA 71.55 72.03 666,345 2025/03/18 19:44:48.000 extend-hours -0.48 -0.66638900 PEGA Pegasystems Inc
PENG 19.19 19.22 938,281 2025/03/18 18:35:19.000 extend-hours -0.03 -0.15608741 PENG Penguin Solutions Inc. Ordinary Shares
PENN 16.58 17.04 3,072,366 2025/03/18 19:24:17.000 extend-hours -0.46 -2.69953052 PENN PENN Entertainment Inc. Common Stock
PEP 149.1 150 5,741,394 2025/03/18 19:55:17.000 extend-hours -0.9 -0.600 PEP PepsiCo Inc.
PEPG 2.25 2.36 310,743 2025/03/18 18:39:55.000 extend-hours -0.11 -4.66101695 PEPG PepGen Inc. Common Stock
PERI 8.33 8.61 239,875 2025/03/18 15:55:18.000 open -0.28 -3.25203252 PERI Perion Network Ltd.
PESI 7.23 7.36 139,204 2025/03/18 15:34:58.000 open -0.13 -1.76630435 PESI Perma-Fix Environmental Services Inc.
PET 0.2415 0.2459 95,157 2025/03/18 18:19:27.000 extend-hours -0.0044 -1.78934526 PET Wag! Group Co. Common Stock
PETS 4.06 3.95 277,751 2025/03/18 15:55:32.000 extend-hours 0.11 2.78481013 PETS PetMed Express Inc.
PEV 0.786 0.7 4,014,938 2025/03/18 19:59:02.000 extend-hours 0.086 12.28571429 PEV Phoenix Motor Inc. Common Stock
PEY 21.589 21.66 107,611 2025/03/18 15:35:17.000 open -0.071 -0.32779317 PEY Invesco High Yield Equity Dividend Achievers ETF
PFBC 83.28 82.12 94,850 2025/03/18 15:35:56.000 open 1.16 1.41256698 PFBC Preferred Bank
PFF 31.21 31.21 1,768,643 2025/03/18 19:18:28.000 extend-hours 0.00 0 PFF iShares Trust iShares Preferred and Income Securities ETF
PFG 83.24 83.77 928,598 2025/03/18 16:25:10.000 extend-hours -0.53 -0.63268473 PFG Principal Financial Group Inc.
PGC 29.08 28.88 100,934 2025/03/18 15:55:22.000 open 0.20 0.69252078 PGC Peapack-Gladstone Financial Corp
PGEN 1.65 1.78 1,031,098 2025/03/18 19:32:55.000 extend-hours -0.13 -7.30337079 PGEN Precigen Inc. Common Stock
PGHL 0.64 0.63 152,660 2025/03/18 19:11:28.000 extend-hours 0.01 1.58730159 PGHL Primega Group Holdings Limited Ordinary Shares
PGJ 32.55 32.83 64,312 2025/03/18 16:09:59.000 extend-hours -0.28 -0.85287846 PGJ Invesco Golden Dragon China ETF
PGNY 21.225 20.81 877,654 2025/03/18 15:55:25.000 extend-hours 0.415 1.99423354 PGNY Progyny Inc. Common Stock
PGY 11.4122 11.23 1,657,198 2025/03/18 19:58:00.000 extend-hours 0.1822 1.62243989 PGY Pagaya Technologies Ltd. Class A Ordinary Shares
PHAT 5.7792 5.02 2,391,721 2025/03/18 19:31:57.000 extend-hours 0.7592 15.12350598 PHAT Phathom Pharmaceuticals Inc. Common Stock
PHH 10.386 7.8 560,243 2025/03/18 19:40:01.000 extend-hours 2.586 33.15384615 PHH Park Ha Biological Technology Co. Ltd. Ordinary Shares
PHIO 1.37 1.37 55,509 2025/03/18 19:56:56.000 extend-hours 0.00 0 PHIO Phio Pharmaceuticals Corp. Common Stock
PHLT 2.89 2.93 61,731 2025/03/18 14:48:03.000 open -0.04 -1.36518771 PHLT Performant Healthcare Inc. Common Stock
PHUN 2.84 2.93 255,671 2025/03/18 18:40:46.000 extend-hours -0.09 -3.07167235 PHUN Phunware Inc. Common Stock
PI 91.785 91.82 193,762 2025/03/18 15:36:11.000 open -0.035 -0.03811806 PI Impinj Inc. Common Stock
PID 19.38 19.37 58,878 2025/03/18 15:35:10.000 open 0.01 0.05162623 PID Invesco International Dividend Achievers ETF
PIII 0.1606 0.168 6,612,079 2025/03/18 19:48:21.000 extend-hours -0.0074 -4.40476190 PIII P3 Health Partners Inc. Common Stock
PINC 18.54 18.31 1,347,056 2025/03/18 16:06:53.000 extend-hours 0.23 1.25614418 PINC Premier Inc. Class A
PITA 0.25 0.2892 6,936,600 2025/03/18 19:59:28.000 extend-hours -0.0392 -13.55463347 PITA Heramba Electric plc Ordinary Shares
PIZ 39.6 39.63 38,526 2025/03/18 14:49:21.000 open -0.03 -0.07570023 PIZ Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF
PKBK 18.45 18.41 16,323 2025/03/18 15:35:13.000 open 0.04 0.21727322 PKBK Parke Bancorp Inc.
PKOH 21.75 21.73 8,414 2025/03/18 12:50:17.000 open 0.02 0.09203866 PKOH Park-Ohio Holdings Corp
PLAB 21.5 21.34 310,741 2025/03/18 15:55:28.000 extend-hours 0.16 0.74976570 PLAB Photronics Inc
PLAY 18.595 18.56 727,362 2025/03/18 15:55:27.000 extend-hours 0.035 0.18857759 PLAY Dave & Buster's Entertainment Inc.
PLBY 1.095 1.16 689,134 2025/03/18 15:35:56.000 open -0.065 -5.60344828 PLBY PLBY Group Inc. Common Stock
PLCE 8.189 8.67 360,070 2025/03/18 19:57:55.000 extend-hours -0.481 -5.54786621 PLCE Children's Place Inc.
PLL 6.9572 7.15 192,003 2025/03/18 16:34:23.000 extend-hours -0.1928 -2.69650350 PLL Piedmont Lithium Inc. Common Stock
PLMR 130.15 133.15 114,511 2025/03/18 15:55:19.000 open -3.00 -2.25309801 PLMR Palomar Holdings Inc. Common stock
PLRX 1.72 1.65 2,911,986 2025/03/18 16:03:24.000 extend-hours 0.07 4.24242424 PLRX Pliant Therapeutics Inc. Common Stock
PLRZ 0.5769 0.639 67,106 2025/03/18 19:20:15.000 extend-hours -0.0621 -9.71830986 PLRZ Polyrizon Ltd. Ordinary Shares
PLSE 16.03 15.93 156,418 2025/03/18 18:31:43.000 extend-hours 0.10 0.62774639 PLSE Pulse Biosciences Inc Common Stock (DE)
PLTD 17.89 17.4 2,170,261 2025/03/18 19:58:42.000 extend-hours 0.49 2.81609195 PLTD Direxion Daily PLTR Bear 1X Shares
PLTK 4.61 4.74 2,160,065 2025/03/18 18:11:43.000 extend-hours -0.13 -2.74261603 PLTK Playtika Holding Corp. Common Stock
PLTR 83.3717 85.78 92,597,334 2025/03/18 19:59:41.000 extend-hours -2.4083 -2.80753089 PLTR Palantir Technologies Inc. Class A Common Stock
PLTU 27.9109 29.49 4,197,398 2025/03/18 19:58:06.000 extend-hours -1.5791 -5.35469651 PLTU Direxion Daily PLTR Bull 2X Shares
PLUG 1.6199 1.7 60,564,047 2025/03/18 19:59:42.000 extend-hours -0.0801 -4.71176471 PLUG Plug Power Inc.
PLUS 63.76 64.02 126,992 2025/03/18 15:55:21.000 open -0.26 -0.40612309 PLUS ePlus Inc
PLXS 124.51 124.52 88,835 2025/03/18 14:46:36.000 open -0.01 -0.00803084 PLXS Plexus Corp
PLYA 13.31 13.32 1,481,599 2025/03/18 15:55:32.000 extend-hours -0.01 -0.07507508 PLYA Playa Hotels & Resorts N.V. Ordinary Shares
PMAX 0.317 0.3281 384,689 2025/03/18 19:41:42.000 extend-hours -0.0111 -3.38311490 PMAX Powell Max Limited Class A Ordinary Shares
PMEC 0.8 0.82 121,372 2025/03/18 11:17:10.000 open -0.02 -2.43902439 PMEC Primech Holdings Ltd. Ordinary Shares
PMTS 28.4725 28.7 24,306 2025/03/18 14:41:13.000 open -0.2275 -0.79268293 PMTS CPI Card Group Inc. Common Stock
PMVP 1.29 1.26 28,905 2025/03/18 15:55:31.000 extend-hours 0.03 2.38095238 PMVP PMV Pharmaceuticals Inc
PNFP 104.49 103.64 391,946 2025/03/18 18:20:31.000 extend-hours 0.85 0.82014666 PNFP Pinnacle Financial Partners In
PNTG 24.105 24.16 125,115 2025/03/18 15:55:32.000 extend-hours -0.055 -0.22764901 PNTG The Pennant Group Inc. Common Stock
POAI 1.15 1.16 43,572 2025/03/18 17:45:27.000 extend-hours -0.01 -0.86206897 POAI Predictive Oncology Inc. Common Stock
PODD 260.47 261.25 718,641 2025/03/18 16:25:11.000 extend-hours -0.78 -0.29856459 PODD Insulet Corporation
POET 4.04 3.97 1,382,265 2025/03/18 19:51:55.000 extend-hours 0.07 1.76322418 POET POET Technologies Inc. Common Shares
PONY 12.99 13.83 1,474,756 2025/03/18 19:54:57.000 extend-hours -0.84 -6.07375271 PONY Pony AI Inc. American Depositary Shares
POOL 325.39 324.66 236,245 2025/03/18 15:35:10.000 open 0.73 0.22485061 POOL Pool Corporation
POWI 57.32 57.36 223,814 2025/03/18 15:55:30.000 extend-hours -0.04 -0.06973501 POWI Power Integrations Inc
POWL 181.21 177 425,024 2025/03/18 15:55:26.000 extend-hours 4.21 2.37853107 POWL Powell Industries Inc
POWW 1.43 1.43 639,202 2025/03/18 18:01:55.000 extend-hours 0.00 0 POWW AMMO Inc. Common Stock
PPBI 22.14 22.13 269,184 2025/03/18 15:55:32.000 extend-hours 0.01 0.04518753 PPBI Pacific Premier Bancorp Inc
PPH 93.7 93.5 39,257 2025/03/18 17:21:14.000 extend-hours 0.2 0.21390374 PPH VanEck Pharmaceutical ETF
PPTA 10.89 10.89 554,860 2025/03/18 15:35:10.000 open 0.00 0 PPTA Perpetua Resources Corp. Common Shares
PRAA 19.6991 19.42 186,123 2025/03/18 15:55:18.000 open 0.2791 1.43717817 PRAA PRA Group Inc.
PRAX 37.03 38.54 316,051 2025/03/18 15:55:23.000 open -1.51 -3.91800727 PRAX Praxis Precision Medicines Inc. Common Stock
PRCH 6.49 6.05 2,129,903 2025/03/18 19:18:58.000 extend-hours 0.44 7.27272727 PRCH Porch Group Inc. Common Stock
PRCT 56.86 58.8 666,801 2025/03/18 15:55:28.000 extend-hours -1.94 -3.29931973 PRCT PROCEPT BioRobotics Corporation Common Stock
PRDO 24.31 24.65 341,540 2025/03/18 15:55:30.000 extend-hours -0.34 -1.37931034 PRDO Perdoceo Education Corporation
PRGS 55.65 54.95 229,281 2025/03/18 15:55:14.000 open 0.70 1.27388535 PRGS Progress Software Corp (DE)
PRLD 0.74 0.745 63,281 2025/03/18 17:24:01.000 extend-hours -0.005 -0.67114094 PRLD Prelude Therapeutics Incorporated
PRME 1.8 1.75 2,148,927 2025/03/18 19:51:20.000 extend-hours 0.05 2.85714286 PRME Prime Medicine Inc. Common Stock
PRN 138.6501 139.2628 125,225 2025/03/18 15:55:27.000 extend-hours -0.6127 -0.43995956 PRN Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF
PROK 1 1.03 462,479 2025/03/18 16:55:01.000 extend-hours -0.03 -2.91262136 PROK ProKidney Corp. Class A Ordinary Shares
PROP 6.25 5.77 274,564 2025/03/18 19:27:23.000 extend-hours 0.48 8.31889081 PROP Prairie Operating Co. Common Stock
PRPH 0.3751 0.3895 1,007,903 2025/03/18 17:58:50.000 extend-hours -0.0144 -3.69704750 PRPH ProPhase Labs Inc. Common Stock (DE)
PRPL 0.8497 0.82 469,237 2025/03/18 19:12:07.000 extend-hours 0.0297 3.62195122 PRPL Purple Innovation Inc. Common Stock
PRQR 1.65 1.68 702,855 2025/03/18 15:55:31.000 extend-hours -0.03 -1.78571429 PRQR ProQR Therapeutics N.V. Ordinary Shares
PRSO 0.7901 0.85 75,668 2025/03/18 11:15:00.000 open -0.0599 -7.04705882 PRSO Peraso Inc. Common Stock
PRTA 12.93 13.58 470,644 2025/03/18 19:41:41.000 extend-hours -0.65 -4.78645066 PRTA Prothena Corporation plc Ordinary Shares
PRTH 8.11 7.73 439,759 2025/03/18 16:07:21.000 extend-hours 0.38 4.91591203 PRTH Priority Technology Holdings Inc.
PRTS 0.9821 1.01 355,178 2025/03/18 19:02:50.000 extend-hours -0.0279 -2.76237624 PRTS CarParts.com Inc. Common Stock
PRVA 23.63 23.11 456,224 2025/03/18 15:55:16.000 open 0.52 2.25010818 PRVA Privia Health Group Inc. Common Stock
PRZO 0.8201 0.82 239,834 2025/03/18 19:49:47.000 extend-hours 0.0001 0.01219512 PRZO ParaZero Technologies Ltd. Ordinary Shares
PSEC 4.32 4.318 1,867,984 2025/03/18 18:54:37.000 extend-hours 0.002 0.04631774 PSEC Prospect Capital Corporation
PSIG 0.48 0.4421 774,549 2025/03/18 10:35:55.000 open 0.0379 8.57272110 PSIG PS International Group Ltd. Ordinary Shares
PSIX 32.69 33.18 169,523 2025/03/18 19:31:26.000 extend-hours -0.49 -1.47679325 PSIX Power Solutions International Inc. Common Stock
PSMT 85.06 85.03 118,265 2025/03/18 15:35:03.000 open 0.03 0.03528167 PSMT Pricesmart Inc
PSNL 3.76 3.72 623,093 2025/03/18 19:04:19.000 extend-hours 0.04 1.07526882 PSNL Personalis Inc. Common Stock
PSNY 1.1198 1.12 2,674,992 2025/03/18 18:53:28.000 extend-hours -0.0002 -0.01785714 PSNY Gores Guggenheim Inc. Class A Common Stock
PSTV 0.567 0.558 3,491,995 2025/03/18 19:58:52.000 extend-hours 0.009 1.61290323 PSTV PLUS THERAPEUTICS Inc. Common Stock
PTC 160.02 158.14 573,300 2025/03/18 16:25:10.000 extend-hours 1.88 1.18882003 PTC PTC INC
PTCT 56 56.54 584,699 2025/03/18 17:06:10.000 extend-hours -0.54 -0.95507605 PTCT PTC Therapeutics Inc.
PTGX 54.25 52.58 766,214 2025/03/18 16:22:34.000 extend-hours 1.67 3.17611259 PTGX Protagonist Therapeutics Inc
PTIR 131.91 139.39 950,733 2025/03/18 19:57:52.000 extend-hours -7.48 -5.36623861 PTIR GraniteShares 2x Long PLTR Daily ETF
PTLO 12.4299 13.24 2,048,455 2025/03/18 16:42:20.000 extend-hours -0.8101 -6.11858006 PTLO Portillo's Inc. Class A Common Stock
PTMN 15.21 15.3 56,216 2025/03/18 16:46:17.000 extend-hours -0.09 -0.58823529 PTMN Portman Ridge Finance Corporation Common Stock
PTON 6.4899 6.47 15,997,506 2025/03/18 19:43:05.000 extend-hours 0.0199 0.30757342 PTON Peloton Interactive Inc. Class A Common Stock
PTPI 0.0702 0.075 5,846,391 2025/03/18 19:58:49.000 extend-hours -0.0048 -6.400 PTPI Petros Pharmaceuticals Inc. Common Stock
PTVE 17.91 17.88 354,272 2025/03/18 15:35:23.000 open 0.03 0.16778523 PTVE Pactiv Evergreen Inc. Common stock
PUBM 9.8142 9.61 375,746 2025/03/18 17:58:23.000 extend-hours 0.2042 2.12486993 PUBM PubMatic Inc. Class A Common Stock
PULM 8.29 8.02 36,753 2025/03/18 16:38:09.000 extend-hours 0.27 3.36658354 PULM Pulmatrix Inc. Common Stock
PVLA 27.77 28 99,119 2025/03/18 15:35:01.000 open -0.23 -0.82142857 PVLA Palvella Therapeutics Inc. Common Stock
PWP 19.125 19.33 367,614 2025/03/18 15:55:15.000 open -0.205 -1.06052768 PWP Perella Weinberg Partners Class A Common Stock
PXLW 0.7 0.66 195,686 2025/03/18 19:46:09.000 extend-hours 0.04 6.06060606 PXLW Pixelworks Inc
PYCR 22.42 22.39 1,029,383 2025/03/18 15:55:33.000 extend-hours 0.03 0.13398839 PYCR Paycor HCM Inc. Common Stock
PYPL 69.07 69.07 7,279,759 2025/03/18 19:56:56.000 extend-hours 0.00 0 PYPL PayPal Holdings Inc. Common Stock
PYXS 1.0699 1.24 510,670 2025/03/18 19:44:23.000 extend-hours -0.1701 -13.71774194 PYXS Pyxis Oncology Inc. Common Stock
PZZA 45.7525 46.5 706,909 2025/03/18 19:19:39.000 extend-hours -0.7475 -1.60752688 PZZA Papa John's International Inc
QCLN 29.58 29.53 116,941 2025/03/18 15:35:44.000 open 0.05 0.16931934 QCLN First Trust NASDAQ Clean Edge Green Energy Index Fund
QCOM 156.51 157.95 6,348,625 2025/03/18 19:43:11.000 extend-hours -1.44 -0.91168091 QCOM Qualcomm Inc
QCRH 74.09 74.25 69,901 2025/03/18 15:55:17.000 open -0.16 -0.21548822 QCRH QCR Holdings Inc
QDEL 34.89 36.19 729,369 2025/03/18 15:55:30.000 extend-hours -1.30 -3.59215253 QDEL QuidelOrtho Corporation Common Stock
QFIN 46.65 47.65 1,195,562 2025/03/18 15:36:06.000 open -1.00 -2.09863589 QFIN Qifu Technology Inc. American Depositary Shares
QIPT 2.34 2.38 61,001 2025/03/18 15:33:46.000 open -0.04 -1.68067227 QIPT Quipt Home Medical Corp. Ordinary Shares
QLYS 130.7 128.12 204,097 2025/03/18 15:55:30.000 extend-hours 2.58 2.01373712 QLYS Qualys Inc. Common Stock
QMCO 19.35 19.48 6,858,980 2025/03/18 19:59:10.000 extend-hours -0.13 -0.66735113 QMCO Quantum Corporation
QMMM 1.27 1.43 1,463,811 2025/03/18 19:32:39.000 extend-hours -0.16 -11.18881119 QMMM QMMM Holdings Limited Ordinary Shares
QNRX 0.2941 0.3 502,528 2025/03/18 19:35:41.000 extend-hours -0.0059 -1.96666667 QNRX Quoin Pharmaceuticals Ltd. American Depositary Shares
QNST 17.6 18 390,016 2025/03/18 18:58:05.000 extend-hours -0.4 -2.22222222 QNST QuinStreet Inc.
QNTM 6.4286 7.12 823,430 2025/03/18 19:43:50.000 extend-hours -0.6914 -9.71067416 QNTM Quantum Biopharma Ltd. Class B Subordinate Voting Shares
QQQ 474.78 479.41 38,754,171 2025/03/18 19:59:59.000 extend-hours -4.63 -0.96577043 QQQ Invesco QQQ Trust Series 1
QQQE 88.64 89.1 262,669 2025/03/18 14:47:33.000 open -0.46 -0.51627385 QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
QQQI 49.1744 49.01 530,979 2025/03/18 19:14:56.000 extend-hours 0.1644 0.33544175 QQQI NEOS Nasdaq 100 High Income ETF
QQQJ 29.63 29.83 48,392 2025/03/18 14:49:45.000 open -0.20 -0.67046597 QQQJ Invesco NASDAQ Next Gen 100 ETF
QQQM 195.461 197.37 1,484,243 2025/03/18 19:58:34.000 extend-hours -1.909 -0.96721893 QQQM Invesco NASDAQ 100 ETF
QQQX 23.83 24.15 115,087 2025/03/18 15:35:35.000 open -0.32 -1.32505176 QQQX Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest
QQQY 27.45 27.37 53,939 2025/03/18 19:48:34.000 extend-hours 0.08 0.29229083 QQQY Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF
QRHC 2.945 2.81 117,931 2025/03/18 15:35:35.000 open 0.135 4.80427046 QRHC Quest Resource Holding Corporation
QRVO 72.02 72.48 1,444,750 2025/03/18 19:34:52.000 extend-hours -0.46 -0.63465784 QRVO Qorvo Inc.
QSI 1.5709 1.535 16,800,365 2025/03/18 19:56:49.000 extend-hours 0.0359 2.33876221 QSI Quantum-Si Incorporated Class A Common Stock
QTEC 181.6 182.07 254,067 2025/03/18 16:12:14.000 extend-hours -0.47 -0.25814247 QTEC First Trust NASDAQ-100 Technology Index Fund
QTOP 23.82 24.03 44,077 2025/03/18 17:15:27.000 extend-hours -0.21 -0.87390762 QTOP iShares Nasdaq Top 30 Stocks ETF
QTRX 7.3001 6.66 2,387,948 2025/03/18 19:59:37.000 extend-hours 0.6401 9.61111111 QTRX Quanterix Corporation Common Stock
QTTB 2.22 2.22 145,187 2025/03/18 16:04:08.000 extend-hours 0.00 0 QTTB Q32 Bio Inc. Common Stock
QTUM 79.82 79.95 147,760 2025/03/18 18:39:03.000 extend-hours -0.13 -0.16260163 QTUM Defiance Quantum ETF
QUBT 8.54 7.5 87,234,345 2025/03/18 19:59:42.000 extend-hours 1.04 13.86666667 QUBT Quantum Computing Inc. Common
QUIK 5.9 6.06 134,969 2025/03/18 15:36:11.000 open -0.16 -2.64026403 QUIK QuickLogic Corp
QURE 13.3101 14.07 1,045,106 2025/03/18 19:02:51.000 extend-hours -0.7599 -5.40085288 QURE uniQure N.V.
QVAL 42.8707 43.06 27,677 2025/03/18 15:33:40.000 open -0.1893 -0.43961914 QVAL Alpha Architect U.S. Quantitative Value ETF
QYLD 16.84 16.955 6,611,422 2025/03/18 19:55:45.000 extend-hours -0.115 -0.67826600 QYLD Global X Funds Global X NASDAQ-100 Covered Call ETF
RADX 5.63 6.44 37,937 2025/03/18 19:35:05.000 extend-hours -0.81 -12.57763975 RADX Radiopharm Theranostics Limited American Depositary Shares
RAIL 6.47 6.5 137,426 2025/03/18 15:55:24.000 open -0.03 -0.46153846 RAIL FreightCar America Inc.
RANI 1.51 1.54 48,759 2025/03/18 19:41:37.000 extend-hours -0.03 -1.94805195 RANI Rani Therapeutics Holdings Inc. Class A Common Stock
RAPP 10 10.19 136,310 2025/03/18 15:55:33.000 extend-hours -0.19 -1.86457311 RAPP Rapport Therapeutics Inc. Common Stock
RAPT 1.105 1.12 547,600 2025/03/18 15:55:30.000 extend-hours -0.015 -1.33928571 RAPT RAPT Therapeutics Inc. Common Stock
RARE 39.02 39.02 209,490 2025/03/18 15:35:37.000 open 0.00 0 RARE Ultragenyx Pharmaceutical Inc.
RAY 1.14 1.19 55,006 2025/03/18 19:16:04.000 extend-hours -0.05 -4.20168067 RAY Raytech Holding Limited Ordinary Shares
RAYA 1.23 1.23 9,160 2025/03/18 14:40:49.000 open 0.00 0 RAYA Erayak Power Solution Group Inc. Class A Ordinary Shares
RBBN 3.92 3.92 370,607 2025/03/18 17:52:19.000 extend-hours 0.00 0 RBBN Ribbon Communications Inc. Common Stock
RCAT 5.14 5.52 4,298,438 2025/03/18 19:58:42.000 extend-hours -0.38 -6.88405797 RCAT Red Cat Holdings Inc. Common Stock
RCEL 9.17 9 200,632 2025/03/18 19:42:43.000 extend-hours 0.17 1.88888889 RCEL Avita Medical Inc. Common Stock
RCKT 8.67 8.54 1,471,833 2025/03/18 17:37:00.000 extend-hours 0.13 1.52224824 RCKT Rocket Pharmaceuticals Inc. Common Stock
RCKY 18.15 18.4 21,279 2025/03/18 15:55:24.000 open -0.25 -1.35869565 RCKY Rocky Brands Inc.
RDFN 11.2 11.28 5,817,927 2025/03/18 19:55:27.000 extend-hours -0.08 -0.70921986 RDFN Redfin Corporation Common Stock
RDHL 2.63 2.85 1,177,384 2025/03/18 19:49:26.000 extend-hours -0.22 -7.71929825 RDHL Redhill Biopharma Ltd.
RDI 1.45 1.34 308,278 2025/03/18 12:47:23.000 open 0.11 8.20895522 RDI Reading International Inc Class A Common Stock
RDIB 9.9 7.6 72,427 2025/03/18 17:53:29.000 extend-hours 2.3 30.26315789 RDIB Reading International Inc (Class B
RDNT 48.4 48.38 1,238,552 2025/03/18 15:55:29.000 extend-hours 0.02 0.04133940 RDNT RadNet Inc. Common Stock
RDUS 29.06 28.75 1,397,048 2025/03/18 15:55:29.000 extend-hours 0.31 1.07826087 RDUS Radius Recycling Inc. Class A Common Stock
RDVT 38.38 38.24 54,351 2025/03/18 15:36:02.000 open 0.14 0.36610879 RDVT Red Violet Inc. Common Stock
RDVY 58.63 58.75 892,764 2025/03/18 15:55:30.000 extend-hours -0.12 -0.20425532 RDVY First Trust Rising Dividend Achievers ETF
RDZN 1.1401 1.05 331,110 2025/03/18 17:03:57.000 extend-hours 0.0901 8.58095238 RDZN Roadzen Inc. Ordinary Shares
REAL 5.74 5.91 3,186,112 2025/03/18 18:24:36.000 extend-hours -0.17 -2.87648054 REAL The RealReal Inc. Common Stock
REAX 4.25 4.5 775,694 2025/03/18 18:51:40.000 extend-hours -0.25 -5.55555556 REAX REAL BROKERAGE INC
REBN 4.8 4.77 158,362 2025/03/18 18:24:38.000 extend-hours 0.03 0.62893082 REBN Reborn Coffee Inc. Common Stock
REE 4.37 5.22 762,722 2025/03/18 18:27:50.000 extend-hours -0.85 -16.28352490 REE REE Automotive Ltd. Class A Ordinary Shares
REFI 15.65 15.49 123,029 2025/03/18 15:35:11.000 open 0.16 1.03292447 REFI Chicago Atlantic Real Estate Finance Inc. Common Stock
REG 71.42 71.33 1,029,749 2025/03/18 16:25:10.000 extend-hours 0.09 0.12617412 REG Regency Centers Corporation
REGN 664.96 678 576,442 2025/03/18 16:25:09.000 extend-hours -13.04 -1.92330383 REGN Regeneron Pharmaceuticals Inc
REKR 1.0101 1.04 2,587,842 2025/03/18 19:56:58.000 extend-hours -0.0299 -2.87500 REKR Rekor Systems Inc. Common Stock
RELY 19.55 19.52 2,283,059 2025/03/18 17:15:05.000 extend-hours 0.03 0.15368852 RELY Remitly Global Inc. Common Stock
RENB 0.75485 0.77 161,794 2025/03/18 15:55:33.000 extend-hours -0.01515 -1.96753247 RENB Renovaro Inc. Common Stock
REPL 11.47 11.62 268,398 2025/03/18 15:55:22.000 open -0.15 -1.29087780 REPL Replimune Group Inc.
REVB 2.75 2.84 87,229 2025/03/18 19:59:43.000 extend-hours -0.09 -3.16901408 REVB Revelation Biosciences Inc. Common Stock
REYN 23.56 23.62 721,076 2025/03/18 16:03:24.000 extend-hours -0.06 -0.25402202 REYN Reynolds Consumer Products Inc. Common Stock
RFIL 4.62 4.2 61,143 2025/03/18 15:35:29.000 open 0.42 10.0 RFIL RF Industries Ltd
RGC 27.3 28.11 2,952,980 2025/03/18 19:59:54.000 extend-hours -0.81 -2.88153682 RGC Regencell Bioscience Holdings Limited Ordinary Shares
RGEN 143.8 144.61 1,144,326 2025/03/18 16:48:56.000 extend-hours -0.81 -0.56012724 RGEN Repligen Corp
RGLD 156.8898 157.65 523,236 2025/03/18 19:08:12.000 extend-hours -0.7602 -0.48220742 RGLD Royal Gold Inc
RGLS 1.44 1.37 152,989 2025/03/18 18:53:42.000 extend-hours 0.07 5.10948905 RGLS Regulus Therapeutics Inc.
RGNX 7.86 6.88 1,524,553 2025/03/18 18:41:40.000 extend-hours 0.98 14.24418605 RGNX REGENXBIO Inc.
RGP 6.85 6.82 138,941 2025/03/18 15:55:21.000 open 0.03 0.43988270 RGP Resources Connection
RGTI 10.29 10.37 67,930,903 2025/03/18 19:59:58.000 extend-hours -0.08 -0.77145612 RGTI Rigetti Computing Inc. Common Stock
RGTIW 3.76 4.25 459,602 2025/03/18 19:41:43.000 extend-hours -0.49 -11.52941176 RGTIW Rigetti Computing Inc. Warrants
RIGL 20.43 20.89 70,211 2025/03/18 15:55:23.000 open -0.46 -2.20201053 RIGL Rigel Pharmaceuticals Inc. (New)
RILY 4.494 4.42 859,445 2025/03/18 19:51:36.000 extend-hours 0.074 1.67420814 RILY B. RILEY FINANCIAL INC.
RILYT 10 9.78 67,941 2025/03/18 16:06:45.000 extend-hours 0.22 2.24948875 RILYT B. Riley Financial Inc. 6.00% Senior Notes Due 2028
RILYZ 9.82 10.025 37,487 2025/03/18 14:45:38.000 open -0.205 -2.04488778 RILYZ B. Riley Financial Inc. 5.25% Senior Notes due 2028
RIME 2.35 2.25 106,473 2025/03/18 17:52:17.000 extend-hours 0.10 4.44444444 RIME Algorhythm Holdings Inc. Common Stock
RING 37.31 37.82 222,808 2025/03/18 18:53:46.000 extend-hours -0.51 -1.34849286 RING iShares MSCI Global Gold Miners ETF
RIOT 7.45 7.61 20,550,613 2025/03/18 19:59:17.000 extend-hours -0.16 -2.10249671 RIOT Riot Platforms Inc. Common Stock
RIVN 11.22 11 32,504,255 2025/03/18 19:55:44.000 extend-hours 0.22 2.00 RIVN Rivian Automotive Inc. Class A Common Stock
RKLB 18.05 18.595 9,618,897 2025/03/18 19:58:35.000 extend-hours -0.545 -2.93089540 RKLB Rocket Lab USA Inc. Common Stock
RLAY 3.29 3.45 3,940,041 2025/03/18 16:37:27.000 extend-hours -0.16 -4.63768116 RLAY Relay Therapeutics Inc. Common Stock
RLMD 0.2999 0.2927 146,973 2025/03/18 19:59:06.000 extend-hours 0.0072 2.45985651 RLMD Relmada Therapeutics Inc. Common Stock
RLYB 0.7403 0.6422 101,144 2025/03/18 17:40:28.000 extend-hours 0.0981 15.27561507 RLYB Rallybio Corporation Common Stock
RMBL 3.54 3.58 61,281 2025/03/18 14:43:31.000 open -0.04 -1.11731844 RMBL RumbleOn Inc. Class B Common Stock
RMBS 54.33 54.16 494,197 2025/03/18 16:39:14.000 extend-hours 0.17 0.31388479 RMBS Rambus Inc
RMNI 4.03 4.05 268,175 2025/03/18 17:33:39.000 extend-hours -0.02 -0.49382716 RMNI Rimini Street Inc. (DE) Common Stock
RMR 17.12 17.12 100,862 2025/03/18 15:55:25.000 extend-hours 0.00 0 RMR The RMR Group Inc. Class A Common Stock
RMTI 1.77 1.78 98,430 2025/03/18 16:16:57.000 extend-hours -0.01 -0.56179775 RMTI Rockwell Medical Inc. (DE) Common Stock
RNA 30.63 33.37 1,084,033 2025/03/18 15:55:32.000 extend-hours -2.74 -8.21096794 RNA Avidity Biosciences Inc. Common Stock
RNAC 14.53 14.19 134,873 2025/03/18 15:55:27.000 extend-hours 0.34 2.39605356 RNAC Cartesian Therapeutics Inc. Common Stock
RNAZ 0.7885 0.8 1,756,144 2025/03/18 19:59:16.000 extend-hours -0.0115 -1.437500 RNAZ TransCode Therapeutics Inc. Common Stock
RNW 6.155 6.2 241,443 2025/03/18 15:55:25.000 extend-hours -0.045 -0.72580645 RNW ReNew Energy Global plc Class A Ordinary Shares
ROAD 72.8 73.45 356,575 2025/03/18 15:55:26.000 extend-hours -0.65 -0.88495575 ROAD Construction Partners Inc. Class A Common Stock
ROCK 65.34 65.32 221,064 2025/03/18 15:55:29.000 extend-hours 0.02 0.03061849 ROCK Gibraltar Industries Inc.
ROIV 10.66 10.83 3,615,909 2025/03/18 16:46:55.000 extend-hours -0.17 -1.56971376 ROIV Roivant Sciences Ltd. Common Shares
ROKU 67.594 68.79 3,171,912 2025/03/18 19:56:44.000 extend-hours -1.196 -1.73862480 ROKU Roku Inc. Class A Common Stock
ROOT 150.05 151.93 546,536 2025/03/18 16:56:21.000 extend-hours -1.88 -1.23741197 ROOT Root Inc. Class A Common Stock
ROP 576.86 573.84 421,915 2025/03/18 16:25:11.000 extend-hours 3.02 0.52627910 ROP Roper Technologies Inc. Common Stock
ROST 123.159 124.28 3,308,848 2025/03/18 18:23:04.000 extend-hours -1.121 -0.90199549 ROST Ross Stores Inc
RPAY 5.76 5.75 473,797 2025/03/18 15:55:30.000 extend-hours 0.01 0.17391304 RPAY Repay Holdings Corporation Class A Common Stock
RPD 28.99 28.36 690,774 2025/03/18 18:13:47.000 extend-hours 0.63 2.22143865 RPD Rapid7 Inc. Common Stock
RPID 2.25 2.31 212,372 2025/03/18 18:44:55.000 extend-hours -0.06 -2.59740260 RPID Rapid Micro Biosystems Inc. Class A Common Stock
RPRX 33.6602 33.06 2,695,468 2025/03/18 17:32:58.000 extend-hours 0.6002 1.81548699 RPRX Royalty Pharma plc Class A Ordinary Shares
RPTX 1.148 1.16 106,105 2025/03/18 15:35:44.000 open -0.012 -1.03448276 RPTX Repare Therapeutics Inc. Common Shares
RR 1.94 2.09 11,043,063 2025/03/18 19:59:59.000 extend-hours -0.15 -7.17703349 RR Richtech Robotics Inc. Class B Common Stock
RRGB 4.25 4.41 259,416 2025/03/18 15:55:22.000 open -0.16 -3.62811791 RRGB Red Robin Gourmet Burgers Inc
RRR 44.6 45.03 215,960 2025/03/18 15:55:24.000 open -0.43 -0.95491894 RRR Red Rock Resorts Inc. Class A Common Stock
RSLS 0.618 0.62 212,867 2025/03/18 18:24:52.000 extend-hours -0.002 -0.32258065 RSLS ReShape Lifesciences Inc. Common Stock
RTC 0.317 0.3306 235,881 2025/03/18 19:10:25.000 extend-hours -0.0136 -4.11373261 RTC Baijiayun Group Ltd. Class A Ordinary Shares
RUM 7.75 7.94 1,583,026 2025/03/18 19:53:56.000 extend-hours -0.19 -2.39294710 RUM Rumble Inc. Class A Common Stock
RUN 6.51 6.91 10,311,905 2025/03/18 19:51:47.000 extend-hours -0.40 -5.78871201 RUN Sunrun Inc
RUSHA 52.9 53.7 440,773 2025/03/18 16:10:10.000 extend-hours -0.8 -1.48975791 RUSHA Rush Enterprises Inc
RUSHB 53.555 53.64 21,303 2025/03/18 15:34:16.000 open -0.085 -0.15846383 RUSHB Rush Enterprises Inc
RVMD 38.16 39 708,184 2025/03/18 16:39:14.000 extend-hours -0.84 -2.15384615 RVMD Revolution Medicines Inc. Common Stock
RVPH 1.0845 1.12 408,348 2025/03/18 18:56:42.000 extend-hours -0.0355 -3.16964286 RVPH Reviva Pharmaceuticals Holdings Inc. Common Stock
RVSB 5.315 5.25 33,962 2025/03/18 15:36:11.000 open 0.065 1.23809524 RVSB Riverview Bancorp Inc
RVSN 0.4709 0.4775 433,094 2025/03/18 19:50:58.000 extend-hours -0.0066 -1.38219895 RVSN Rail Vision Ltd. Ordinary Share
RWAY 11 10.84 221,469 2025/03/18 18:26:53.000 extend-hours 0.16 1.47601476 RWAY Runway Growth Finance Corp. Common Stock
RXRX 6.37 6.58 17,776,756 2025/03/18 19:59:50.000 extend-hours -0.21 -3.19148936 RXRX Recursion Pharmaceuticals Inc. Class A Common Stock
RXST 25.75 26.3 574,483 2025/03/18 16:04:05.000 extend-hours -0.55 -2.09125475 RXST RxSight Inc. Common Stock
RXT 1.97 1.95 1,406,929 2025/03/18 18:21:43.000 extend-hours 0.02 1.02564103 RXT Rackspace Technology Inc. Common Stock
RYAAY 47.11 47.8 1,992,873 2025/03/18 15:55:30.000 extend-hours -0.69 -1.44351464 RYAAY Ryanair Holdings plc American Depositary Shares
RYTM 52 52.7 214,665 2025/03/18 15:36:01.000 open -0.7 -1.32827324 RYTM Rhythm Pharmaceuticals Inc. Common Stock
RZLT 3.46 3.5 1,460,694 2025/03/18 15:55:28.000 extend-hours -0.04 -1.14285714 RZLT Rezolute Inc. Common Stock (NV)
RZLV 1.68 1.72 1,398,535 2025/03/18 19:59:57.000 extend-hours -0.04 -2.32558140 RZLV Rezolve AI Limited Ordinary Shares
SABR 3.492 3.42 5,690,775 2025/03/18 16:03:28.000 extend-hours 0.072 2.10526316 SABR Sabre Corporation
SAG 0.618817 0.617 202,534 2025/03/18 19:08:00.000 extend-hours 0.001817 0.29448947 SAG SAG Holdings Limited Ordinary Shares
SAGE 7.84 7.96 578,697 2025/03/18 19:28:46.000 extend-hours -0.12 -1.50753769 SAGE Sage Therapeutics Inc
SAIA 349.26 355.41 304,727 2025/03/18 15:55:33.000 extend-hours -6.15 -1.73039588 SAIA Saia Inc.
SAIC 113.2 111.25 1,031,958 2025/03/18 16:05:01.000 extend-hours 1.95 1.75280899 SAIC Science Applications International Corporation Common Stock
SANA 2.33 2.84 10,589,122 2025/03/18 19:48:37.000 extend-hours -0.51 -17.95774648 SANA Sana Biotechnology Inc. Common Stock
SANM 76.33 75.45 182,053 2025/03/18 15:55:20.000 open 0.88 1.16633532 SANM Sanmina Corp
SARK 51.65 50.16 332,731 2025/03/18 19:12:00.000 extend-hours 1.49 2.97049442 SARK Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF
SASR 29.4 29.22 113,189 2025/03/18 15:55:27.000 extend-hours 0.18 0.61601643 SASR Sandy Spring Bancorp Inc
SATL 3.95 4.01 770,839 2025/03/18 18:21:44.000 extend-hours -0.06 -1.49625935 SATL Satellogic Inc. Class A Ordinary Shares
SATS 25.74 26.26 1,250,936 2025/03/18 15:55:33.000 extend-hours -0.52 -1.98019802 SATS EchoStar Corporation
SAVA 2.8 2.75 2,267,689 2025/03/18 19:59:39.000 extend-hours 0.05 1.81818182 SAVA Cassava Sciences Inc.
SBAC 223.15 220.37 725,735 2025/03/18 16:25:09.000 extend-hours 2.78 1.26151473 SBAC SBA Communications Corp
SBCF 26.32 26.58 216,285 2025/03/18 15:36:10.000 open -0.26 -0.97817908 SBCF Seacoast Banking Corp of Florida
SBET 0.3299 0.3196 194,969 2025/03/18 18:49:12.000 extend-hours 0.0103 3.22277847 SBET SharpLink Gaming Ltd. Ordinary Shares
SBGI 15.925 15.52 287,467 2025/03/18 15:35:54.000 open 0.405 2.60953608 SBGI Sinclair Inc. Class A Common Stock
SBLK 16.7499 16.53 1,882,464 2025/03/18 17:13:59.000 extend-hours 0.2199 1.33030853 SBLK Star Bulk Carriers Corp.
SBRA 17.83 17.61 2,991,771 2025/03/18 15:55:30.000 extend-hours 0.22 1.24929018 SBRA Sabra Healthcare REIT Inc.
SBSI 29.27 29.25 66,352 2025/03/18 15:55:23.000 open 0.02 0.06837607 SBSI Southside Bancshares Inc
SBT 4.89 4.89 44,055 2025/03/18 14:44:16.000 open 0.00 0 SBT Sterling Bancorp Inc. Common Stock
SBUX 98.305 99.23 7,128,539 2025/03/18 19:03:54.000 extend-hours -0.925 -0.93217777 SBUX Starbucks Corp
SCHL 19.15 19.62 176,471 2025/03/18 15:35:11.000 open -0.47 -2.39551478 SCHL Scholastic Corp
SCLX 0.3096 0.3044 729,459 2025/03/18 19:51:41.000 extend-hours 0.0052 1.70827858 SCLX Scilex Holding Company Common Stock
SCNX 1.6 3.03 62,793,434 2025/03/18 19:59:55.000 extend-hours -1.43 -47.19471947 SCNX Scienture Holdings Inc. Common Stock
SCPH 2.9 2.97 329,781 2025/03/18 19:57:39.000 extend-hours -0.07 -2.35690236 SCPH scPharmaceuticals Inc. Common Stock
SCSC 36.8 36.16 186,613 2025/03/18 15:55:19.000 open 0.64 1.76991150 SCSC Scansource Inc
SCVL 22.63 22.47 370,294 2025/03/18 15:55:33.000 extend-hours 0.16 0.71206053 SCVL Shoe Carnival Inc
SCWO 0.3628 0.3898 188,589 2025/03/18 15:35:11.000 open -0.0270 -6.92662904 SCWO 374Water Inc. Common Stock
SCZ 65.895 65.76 834,401 2025/03/18 15:55:28.000 extend-hours 0.135 0.20529197 SCZ iShares MSCI EAFE Small-Cap ETF
SDA 4.5 4.79 142,488 2025/03/18 15:35:30.000 open -0.29 -6.05427975 SDA SunCar Technology Group Inc. Class A Ordinary Shares
SDGR 22.78 23.16 1,062,747 2025/03/18 19:26:44.000 extend-hours -0.38 -1.64075993 SDGR Schrodinger Inc. Common Stock
SDST 0.6099 0.62 116,765 2025/03/18 17:13:55.000 extend-hours -0.0101 -1.62903226 SDST Stardust Power Inc. Common Stock
SDVY 33.495 33.5 1,743,272 2025/03/18 15:55:27.000 extend-hours -0.005 -0.01492537 SDVY First Trust SMID Cap Rising Dividend Achievers ETF
SEAT 2.88 2.71 2,009,102 2025/03/18 17:12:45.000 extend-hours 0.17 6.27306273 SEAT Vivid Seats Inc. Class A Common Stock
SEDG 16.82 17.22 1,983,863 2025/03/18 18:08:59.000 extend-hours -0.40 -2.32288037 SEDG SolarEdge Technologies Inc.
SEER 1.91 1.94 137,151 2025/03/18 15:34:33.000 open -0.03 -1.54639175 SEER Seer Inc. Class A Common Stock
SEIC 75.055 74.96 543,754 2025/03/18 15:55:31.000 extend-hours 0.095 0.12673426 SEIC SEI Investments Co
SELX 1.22 1.19 3,123 2025/03/18 13:36:43.000 open 0.03 2.52100840 SELX Semilux International Ltd. Ordinary Shares
SEPN 6 6.3 283,258 2025/03/18 17:22:11.000 extend-hours -0.3 -4.76190476 SEPN Septerna Inc. Common Stock
SERV 7.26 7.76 4,885,656 2025/03/18 19:52:33.000 extend-hours -0.50 -6.44329897 SERV Serve Robotics Inc. Common Stock
SEZL 219 232.33 113,845 2025/03/18 16:51:52.000 extend-hours -13.33 -5.73752852 SEZL Sezzle Inc. Common Stock
SFD 19.985 19.4 346,609 2025/03/18 15:55:20.000 open 0.585 3.01546392 SFD Smithfield Foods Inc. Common Stock
SFHG 0.77 0.72 79,395 2025/03/18 14:48:33.000 open 0.05 6.94444444 SFHG Samfine Creation Holdings Group Limited Ordinary Share
SFIX 3.56 3.52 2,715,981 2025/03/18 16:38:11.000 extend-hours 0.04 1.13636364 SFIX Stitch Fix Inc. Class A Common Stock
SFLO 24.81 24.7 78,014 2025/03/18 15:36:11.000 open 0.11 0.44534413 SFLO VictoryShares Small Cap Free Cash Flow ETF
SFM 137.695 140.19 669,367 2025/03/18 15:55:27.000 extend-hours -2.495 -1.77972751 SFM Sprouts Farmers Market Inc.
SFNC 20.645 20.87 393,946 2025/03/18 15:55:30.000 extend-hours -0.225 -1.07810254 SFNC Simmons First National Corp
SGBX 0.459 0.44 164,127 2025/03/18 19:57:06.000 extend-hours 0.019 4.31818182 SGBX Safe & Green Holdings Corp. Common Stock
SGC 10.96 11.01 49,333 2025/03/18 15:55:18.000 open -0.05 -0.45413261 SGC Superior Group of Companies Inc. Common Stock
SGHT 2.85 2.76 70,463 2025/03/18 15:55:27.000 extend-hours 0.09 3.26086957 SGHT Sight Sciences Inc. Common Stock
SGMA 1.2399 1.14 55,045 2025/03/18 14:46:21.000 open 0.0999 8.76315789 SGMA Sigmatron International Inc
SGML 12.08 12.1 667,203 2025/03/18 16:43:50.000 extend-hours -0.02 -0.16528926 SGML Sigma Lithium Corporation Common Shares
SGMO 0.8501 0.909 11,734,669 2025/03/18 19:59:43.000 extend-hours -0.0589 -6.47964796 SGMO Sangamo Therapeutics Inc. Common Stock
SGMT 3.845 3.78 525,455 2025/03/18 15:55:20.000 open 0.065 1.71957672 SGMT Sagimet Biosciences Inc. Series A Common Stock
SGRP 1.29 1.3 76,026 2025/03/18 14:46:08.000 open -0.01 -0.76923077 SGRP SPAR Group Inc
SGRY 24.34 24.19 455,614 2025/03/18 15:55:17.000 open 0.15 0.62009095 SGRY Surgery Partners Inc. Common Stock
SHBI 13.735 13.6 169,082 2025/03/18 15:35:57.000 open 0.135 0.99264706 SHBI Shore Bancshares Inc
SHC 11.975 11.82 613,236 2025/03/18 15:55:31.000 extend-hours 0.155 1.31133672 SHC Sotera Health Company Common Stock
SHEN 12.66 12.38 144,489 2025/03/18 15:35:06.000 open 0.28 2.26171244 SHEN Shenandoah Telecom Co
SHIP 7.2039 7.4 141,834 2025/03/18 18:45:20.000 extend-hours -0.1961 -2.6500 SHIP Seanergy Maritime Holdings Corp.
SHLS 3.32 3.21 5,681,147 2025/03/18 16:39:14.000 extend-hours 0.11 3.42679128 SHLS Shoals Technologies Group Inc. Class A Common Stock
SHOO 25.31 25.64 1,509,047 2025/03/18 19:50:29.000 extend-hours -0.33 -1.28705148 SHOO Steven Madden Ltd
SHOT 0.54 0.5 652,759 2025/03/18 19:06:58.000 extend-hours 0.04 8.00 SHOT Safety Shot Inc. Common Stock
SHPH 0.3907 0.42 25,162 2025/03/18 19:59:26.000 extend-hours -0.0293 -6.97619048 SHPH Shuttle Pharmaceuticals Holdings Inc. Common Stock
SHV 110.2903 110.29 11,201,256 2025/03/18 20:00:00.000 extend-hours 0.0003 0.00027201 SHV iShares Short Treasury Bond ETF
SHY 82.3901 82.38 3,241,268 2025/03/18 19:56:08.000 extend-hours 0.0101 0.01226026 SHY iShares 1-3 Year Treasury Bond ETF
SHYF 9.42 9.31 118,597 2025/03/18 15:55:15.000 open 0.11 1.18152524 SHYF The Shyft Group Inc. Common Stock
SIBN 14.82 15.02 125,125 2025/03/18 15:36:06.000 open -0.20 -1.33155792 SIBN SI-BONE Inc. Common Stock
SIDU 1.82 1.92 839,888 2025/03/18 19:42:54.000 extend-hours -0.10 -5.20833333 SIDU Sidus Space Inc. Class A Common Stock
SIFY 4.73 4.97 54,935 2025/03/18 15:35:09.000 open -0.24 -4.82897384 SIFY Sify Technologies Limited
SIGA 5.76 5.61 341,831 2025/03/18 17:46:05.000 extend-hours 0.15 2.67379679 SIGA SIGA Technologies Inc.
SIGI 88.65 89.08 118,157 2025/03/18 15:55:27.000 extend-hours -0.43 -0.48271217 SIGI Selective Insurance Group
SILO 1.34 1.37 65,486 2025/03/18 19:34:21.000 extend-hours -0.03 -2.18978102 SILO Silo Pharma Inc. Common Stock
SIMO 55.05 53.33 237,753 2025/03/18 15:36:13.000 open 1.72 3.22520158 SIMO Silicon Motion Technology Corporation
SINT 3.06 3.04 46,396 2025/03/18 19:06:15.000 extend-hours 0.02 0.65789474 SINT SiNtx Technologies Inc. Common Stock
SION 14.38 14.75 128,226 2025/03/18 15:36:07.000 open -0.37 -2.50847458 SION Sionna Therapeutics Inc. Common Stock
SIRI 22.5737 22.87 2,856,215 2025/03/18 19:38:07.000 extend-hours -0.2963 -1.29558373 SIRI Sirius XM Holdings Inc
SITM 176.655 166.55 343,847 2025/03/18 15:55:29.000 extend-hours 10.105 6.06724707 SITM SiTime Corporation Common Stock
SJW 53.52 53.68 120,625 2025/03/18 15:36:07.000 open -0.16 -0.29806259 SJW SJW Group Common Stock
SKBL 10.45 11.55 455,355 2025/03/18 18:48:56.000 extend-hours -1.10 -9.52380952 SKBL Skyline Builders Group Holding Limited Class A Ordinary Shares
SKGR 11.73 11.75 24,993 2025/03/18 13:43:24.000 open -0.02 -0.17021277 SKGR SK Growth Opportunities Corporation Class A Common Stock
SKGRW 0.52 0.5669 31,560 2025/03/18 19:56:47.000 extend-hours -0.0469 -8.27306403 SKGRW SK Growth Opportunities Corporation Warrant
SKIN 1.34 1.33 1,026,190 2025/03/18 16:52:24.000 extend-hours 0.01 0.75187970 SKIN The Beauty Health Company Class A Common Stock
SKOR 48.13 48.07 66,488 2025/03/18 14:45:04.000 open 0.06 0.12481797 SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
SKWD 49.65 49.12 157,338 2025/03/18 15:35:23.000 open 0.53 1.07899023 SKWD Skyward Specialty Insurance Group Inc. Common Stock
SKYE 2.37 2.5 187,723 2025/03/18 18:11:33.000 extend-hours -0.13 -5.200 SKYE Skye Bioscience Inc. Common Stock
SKYT 7.92 8.21 552,760 2025/03/18 18:56:55.000 extend-hours -0.29 -3.53227771 SKYT SkyWater Technology Inc. Common Stock
SKYW 86.5 87.74 523,693 2025/03/18 17:31:26.000 extend-hours -1.24 -1.41326647 SKYW Skywest Inc
SKYX 1.2 1.25 271,994 2025/03/18 16:21:42.000 extend-hours -0.05 -4.00 SKYX SKYX Platforms Corp. Common Stock
SKYY 106.94 107.73 85,386 2025/03/18 14:46:55.000 open -0.79 -0.73331477 SKYY First Trust Cloud Computing ETF
SLAB 125.455 124.05 128,834 2025/03/18 15:55:20.000 open 1.405 1.13260782 SLAB Silicon Laboratories Inc
SLDB 5.01 5.31 1,834,488 2025/03/18 19:23:43.000 extend-hours -0.30 -5.64971751 SLDB Solid Biosciences Inc. Common Stock
SLDP 1.14 1.14 1,183,312 2025/03/18 18:22:42.000 extend-hours 0.00 0 SLDP Solid Power Inc. Class A Common Stock
SLM 29.21 29.11 2,405,652 2025/03/18 17:49:54.000 extend-hours 0.10 0.34352456 SLM SLM Corporation
SLN 3.99 3.87 273,270 2025/03/18 17:27:29.000 extend-hours 0.12 3.10077519 SLN Silence Therapeutics Plc American Depository Share
SLNH 0.9515 1.03 271,898 2025/03/18 19:52:33.000 extend-hours -0.0785 -7.62135922 SLNH Soluna Holdings Inc. Common Stock
SLNO 50.14 49.09 335,701 2025/03/18 15:35:40.000 open 1.05 2.13892850 SLNO Soleno Therapeutics Inc. Common Stock
SLP 25.64 26.82 87,522 2025/03/18 15:35:23.000 open -1.18 -4.39970172 SLP Simulations Plus Inc.
SLQD 50.08 50.02 123,039 2025/03/18 14:48:50.000 open 0.06 0.11995202 SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
SLRC 17.4 16.87 140,886 2025/03/18 19:37:01.000 extend-hours 0.53 3.14167161 SLRC SLR Investment Corp. Common Stock
SLRN 2.82 2.75 879,340 2025/03/18 16:38:09.000 extend-hours 0.07 2.54545455 SLRN ACELYRIN INC. Common Stock
SLS 1.12 1.11 1,074,085 2025/03/18 19:51:10.000 extend-hours 0.01 0.90090090 SLS SELLAS Life Sciences Group Inc. Common Stock
SLVO 83.12 83.45 64,992 2025/03/18 15:35:40.000 open -0.33 -0.39544638 SLVO UBS AG ETRACS Silver Shares Covered Call ETNs due April 21 2033
SLVR 26.1227 26.14 138,333 2025/03/18 17:12:26.000 extend-hours -0.0173 -0.06618210 SLVR Sprott Silver Miners & Physical Silver ETF
SLXN 1.2207 1.25 570,963 2025/03/18 19:52:09.000 extend-hours -0.0293 -2.34400 SLXN Silexion Therapeutics Corp Ordinary Shares
SMCI 38.25 41.07 53,326,896 2025/03/18 19:59:57.000 extend-hours -2.82 -6.86632579 SMCI Super Micro Computer Inc. Common Stock
SMCL 15.45 17.96 670,450 2025/03/18 19:57:47.000 extend-hours -2.51 -13.97550111 SMCL GraniteShares 2x Long SMCI Daily ETF
SMCX 42.059 48.6 3,712,968 2025/03/18 19:59:11.000 extend-hours -6.541 -13.45884774 SMCX Defiance Daily Target 2X Long SMCI ETF
SMH 224.8041 226.63 5,189,041 2025/03/18 19:51:49.000 extend-hours -1.8259 -0.80567445 SMH VanEck Semiconductor ETF
SMLR 35.88 35.15 155,796 2025/03/18 15:35:37.000 open 0.73 2.07681366 SMLR Semler Scientific Inc.
SMMT 19.85 19.89 1,826,344 2025/03/18 18:30:43.000 extend-hours -0.04 -0.20110608 SMMT Summit Therapeutics Inc. Common Stock
SMPL 33.58 34.45 797,898 2025/03/18 19:18:27.000 extend-hours -0.87 -2.52539913 SMPL The Simply Good Foods Company Common Stock
SMSI 0.8329 0.8101 109,987 2025/03/18 19:29:25.000 extend-hours 0.0228 2.81446735 SMSI Smith Micro Software Inc
SMST 4.679 4.7 28,516,641 2025/03/18 19:59:56.000 extend-hours -0.021 -0.44680851 SMST Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
SMTC 38.6 39.54 2,148,645 2025/03/18 19:58:42.000 extend-hours -0.94 -2.37733940 SMTC Semtech Corp
SMTK 2.95 2.8 385,986 2025/03/18 16:19:15.000 extend-hours 0.15 5.35714286 SMTK SmartKem Inc. Common Stock
SMX 2.36 2.41 13,694 2025/03/18 19:37:10.000 extend-hours -0.05 -2.07468880 SMX SMX (Security Matters) Public Limited Company Class A Ordinary Shares
SNBR 6.4 7 768,669 2025/03/18 17:19:48.000 extend-hours -0.6 -8.57142857 SNBR Sleep Number Corporation Common Stock
SNCR 12.18 12.42 191,484 2025/03/18 15:55:30.000 extend-hours -0.24 -1.93236715 SNCR Synchronoss Technologies Inc Common Stock
SNCY 12.92 13.5 479,292 2025/03/18 15:55:25.000 open -0.58 -4.29629630 SNCY Sun Country Airlines Holdings Inc. Common Stock
SND 2.39 2.39 132,980 2025/03/18 15:35:39.000 open 0.00 0 SND Smart Sand Inc. Common Stock
SNDL 1.6 1.57 2,103,095 2025/03/18 19:48:17.000 extend-hours 0.03 1.91082803 SNDL Sundial Growers Inc. Common Shares
SNDX 12.62 12.78 987,621 2025/03/18 19:43:41.000 extend-hours -0.16 -1.25195618 SNDX Syndax Pharmaceuticals Inc.
SNES 2.1 2.25 44,804 2025/03/18 17:29:54.000 extend-hours -0.15 -6.66666667 SNES SenesTech Inc. Common Stock
SNEX 113.51 112.78 136,229 2025/03/18 16:39:13.000 extend-hours 0.73 0.64727789 SNEX StoneX Group Inc. Common Stock
SNFCA 12.3 12.15 12,019 2025/03/18 13:40:26.000 open 0.15 1.23456790 SNFCA Security National Financial Co
SNOA 3.17 3.7 284,035 2025/03/18 19:59:55.000 extend-hours -0.53 -14.32432432 SNOA Sonoma Pharmaceuticals Inc. Common Stock
SNPS 447.99 448.81 995,650 2025/03/18 16:37:59.000 extend-hours -0.82 -0.18270538 SNPS Synopsys Inc
SNRE 46.485 46 142,391 2025/03/18 14:49:01.000 open 0.485 1.05434783 SNRE Sunrise Communications AG American Depositary Shares representing Class A shares
SNSE 0.4636 0.43 71,695 2025/03/18 19:43:48.000 extend-hours 0.0336 7.81395349 SNSE Sensei Biotherapeutics Inc. Common Stock
SNTI 3.5111 4.14 48,418 2025/03/18 18:35:58.000 extend-hours -0.6289 -15.19082126 SNTI Senti Biosciences Inc. Common Stock
SNY 58.92 58.94 3,374,427 2025/03/18 19:17:00.000 extend-hours -0.02 -0.03393281 SNY Sanofi American Depositary Shares (Each representing one-half of one ordinary share)
SOBR 0.57 0.6 584,862 2025/03/18 19:55:24.000 extend-hours -0.03 -5.00 SOBR SOBR Safe Inc. Common Stock
SOFI 11.98 12.1 35,783,768 2025/03/18 19:59:48.000 extend-hours -0.12 -0.99173554 SOFI SoFi Technologies Inc. Common Stock
SOFX 10.4 10.93 67,263 2025/03/18 18:13:22.000 extend-hours -0.53 -4.84903934 SOFX Defiance Daily Target 2X Long SOFI ETF
SOHU 14.615 14.3 55,192 2025/03/18 14:44:40.000 open 0.315 2.20279720 SOHU Sohu.com Limited American Depositary Shares
SONO 11.35 11.46 577,138 2025/03/18 15:36:08.000 open -0.11 -0.95986038 SONO Sonos Inc. Common Stock
SOPA 1.19 1.3 59,701 2025/03/18 15:55:32.000 extend-hours -0.11 -8.46153846 SOPA Society Pass Incorporated Common Stock
SOUN 9.5405 9.83 18,249,803 2025/03/18 19:59:58.000 extend-hours -0.2895 -2.94506612 SOUN SoundHound AI Inc. Class A Common Stock
SOXQ 36.2 36.36 344,132 2025/03/18 17:29:22.000 extend-hours -0.16 -0.44004400 SOXQ Invesco PHLX Semiconductor ETF
SOXX 201.35 202.11 2,464,576 2025/03/18 19:06:21.000 extend-hours -0.76 -0.37603285 SOXX iShares Semiconductor ETF
SPAI 3 3.06 34,835 2025/03/18 14:43:23.000 open -0.06 -1.96078431 SPAI Safe Pro Group Inc. Common Stock
SPCB 6.81 7.17 87,281 2025/03/18 18:00:31.000 extend-hours -0.36 -5.02092050 SPCB SuperCom Ltd
SPHL 0.561 0.5976 371,954 2025/03/18 19:56:17.000 extend-hours -0.0366 -6.12449799 SPHL Springview Holdings Ltd Class A Ordinary Shares
SPNS 27.7 27.48 80,459 2025/03/18 15:55:33.000 extend-hours 0.22 0.80058224 SPNS Sapiens International Corporation N.V. Common Shares (Cayman Islands)
SPOK 15.65 15.82 94,170 2025/03/18 16:19:17.000 extend-hours -0.17 -1.07458913 SPOK Spok Holdings Inc
SPPL 0.47 0.46 136,726 2025/03/18 16:34:22.000 extend-hours 0.01 2.17391304 SPPL SIMPPLE LTD. Ordinary Shares
SPRB 0.325701 0.323 219,281 2025/03/18 15:34:02.000 open 0.002701 0.83622291 SPRB Spruce Biosciences Inc. Common Stock
SPRC 0.35 0.3599 189,522 2025/03/18 19:49:43.000 extend-hours -0.0099 -2.75076410 SPRC SciSparc Ltd. Ordinary Shares
SPRX 21.09 21.35 32,681 2025/03/18 15:34:18.000 open -0.26 -1.21779859 SPRX Spear Alpha ETF
SPRY 11.53 11.3 570,498 2025/03/18 15:55:29.000 extend-hours 0.23 2.03539823 SPRY ARS Pharmaceuticals Inc. Common Stock
SPSC 128.56 127.48 146,498 2025/03/18 15:55:33.000 extend-hours 1.08 0.84719172 SPSC SPS Commerce Inc.
SPT 25.055 24.14 306,638 2025/03/18 15:55:23.000 open 0.915 3.79038940 SPT Sprout Social Inc Class A Common Stock
SPTN 20.37 20.29 181,793 2025/03/18 15:55:16.000 open 0.08 0.39428290 SPTN SpartanNash Company
SPWH 0.9883 1.05 1,167,428 2025/03/18 19:18:26.000 extend-hours -0.0617 -5.87619048 SPWH Sportsman's Warehouse Holdings Inc.
SQQQ 37.81 36.785 68,609,157 2025/03/18 19:59:59.000 extend-hours 1.025 2.78646187 SQQQ ProShares UltraPro Short QQQ
SRAD 20.8058 20.2 861,578 2025/03/18 18:31:02.000 extend-hours 0.6058 2.99900990 SRAD Sportradar Group AG Class A Ordinary Shares
SRCE 62.44 62.37 50,537 2025/03/18 14:48:12.000 open 0.07 0.11223345 SRCE 1st Source Corp
SRDX 29.24 28.98 105,612 2025/03/18 15:36:13.000 open 0.26 0.89717046 SRDX Surmodics Inc. Common Stock
SRM 0.3715 0.419 196,378 2025/03/18 19:32:09.000 extend-hours -0.0475 -11.33651551 SRM SRM Entertainment Inc. Common Stock
SRPT 73.12 78.615 13,429,121 2025/03/18 19:59:43.000 extend-hours -5.495 -6.98976022 SRPT Sarepta Therapeutics Inc. Common Stock
SRRK 33.88 34.24 867,928 2025/03/18 16:09:18.000 extend-hours -0.36 -1.05140187 SRRK Scholar Rock Holding Corporation Common Stock
SSNC 81.83 81.95 1,662,775 2025/03/18 17:31:33.000 extend-hours -0.12 -0.14643075 SSNC SS&C Technologies Inc
SSP 3.05 2.6 1,454,381 2025/03/18 19:57:59.000 extend-hours 0.45 17.30769231 SSP The E.W. Scripps Company
SSRM 11.05 11.21 2,599,039 2025/03/18 19:54:33.000 extend-hours -0.16 -1.42729706 SSRM SSR Mining Inc.
SSSS 5.905 5.96 40,987 2025/03/18 14:41:26.000 open -0.055 -0.92281879 SSSS SuRo Capital Corp. Common Stock
SSTI 16.97 15.88 70,835 2025/03/18 15:55:32.000 extend-hours 1.09 6.86397985 SSTI SoundThinking Inc. Common Stock
SSYS 10.28 10.15 279,507 2025/03/18 16:42:41.000 extend-hours 0.13 1.28078818 SSYS Stratasys Inc (ISRAEL)
STAA 18.28 16.45 1,467,106 2025/03/18 18:38:28.000 extend-hours 1.83 11.12462006 STAA Staar Surgical Co
STAI 2.1602 2.11 441,472 2025/03/18 19:19:19.000 extend-hours 0.0502 2.37914692 STAI ScanTech AI Systems Inc. Common stock
STBA 37.93 37.85 77,216 2025/03/18 15:35:50.000 open 0.08 0.21136063 STBA S&T Bancorp Inc
STBX 0.2167 0.2098 29,314,525 2025/03/18 20:00:00.000 extend-hours 0.0069 3.28884652 STBX Starbox Group Holdings Ltd. Class A Ordinary Shares
STEP 54.43 54.1 254,205 2025/03/18 15:55:31.000 extend-hours 0.33 0.60998152 STEP StepStone Group Inc. Class A Common Stock
STFS 0.9497 0.93 27,900 2025/03/18 19:29:54.000 extend-hours 0.0197 2.11827957 STFS Star Fashion Culture Holdings Limited Class A Ordinary Shares
STGW 6.065 6 370,337 2025/03/18 15:55:30.000 extend-hours 0.065 1.08333333 STGW Stagwell Inc. Class A Common Stock
STI 0.138 0.1367 6,266,349 2025/03/18 19:58:04.000 extend-hours 0.0013 0.95098756 STI Solidion Technology Inc. Common Stock
STIM 4.925 5.15 862,976 2025/03/18 15:55:32.000 extend-hours -0.225 -4.36893204 STIM Neuronetics Inc. Common Stock
STKL 5.395 5.36 390,392 2025/03/18 15:55:31.000 extend-hours 0.035 0.65298507 STKL SunOpta Inc.
STKS 2.62 2.58 56,726 2025/03/18 15:33:35.000 open 0.04 1.55038760 STKS The ONE Group Hospitality Inc. Common Stock
STLD 127.973 124.94 1,739,261 2025/03/18 19:47:55.000 extend-hours 3.033 2.42756523 STLD Steel Dynamics Inc
STNE 10.85 10.17 6,265,961 2025/03/18 19:59:40.000 extend-hours 0.68 6.68633235 STNE StoneCo Ltd. Class A Common Shares
STOK 8.97 8.63 1,627,679 2025/03/18 17:43:00.000 extend-hours 0.34 3.93974508 STOK Stoke Therapeutics Inc. Common Stock
STRA 80.035 79.72 157,748 2025/03/18 15:55:15.000 open 0.315 0.39513297 STRA Strategic Education Inc. Common Stock
STRK 84.5622 85.89 284,408 2025/03/18 19:38:13.000 extend-hours -1.3278 -1.54593084 STRK MicroStrategy Incorporated 8.00% Series A Perpetual Strike Preferred Stock
STRL 118.28 119.83 230,315 2025/03/18 15:55:18.000 open -1.55 -1.29349912 STRL Sterling Infrastructure Inc. Common Stock
STRO 0.8951 0.9 2,349,234 2025/03/18 19:54:37.000 extend-hours -0.0049 -0.54444444 STRO Sutro Biopharma Inc.
STSS 0.3496 0.3216 5,555,980 2025/03/18 19:59:56.000 extend-hours 0.0280 8.70646766 STSS Sharps Technology Inc. Common Stock
STSSW 0.025 0.0305 262,856 2025/03/18 19:42:58.000 extend-hours -0.0055 -18.03278689 STSSW Sharps Technology Inc. Warrant
STTK 1.17 1.19 38,522 2025/03/18 15:35:24.000 open -0.02 -1.68067227 STTK Shattuck Labs Inc. Common Stock
STX 88.64 90.48 2,198,764 2025/03/18 18:17:00.000 extend-hours -1.84 -2.03359859 STX Seagate Technology Holdings PLC Ordinary Shares (Ireland)
SUNE 0.3871 0.3801 9,157,874 2025/03/18 19:59:55.000 extend-hours 0.0070 1.84162063 SUNE SUNation Energy Inc. Common Stock
SUNS 11.2 11.2 148,999 2025/03/18 16:05:20.000 extend-hours 0.0 0 SUNS Sunrise Realty Trust Inc. Common Stock
SUPN 32.3 31.93 276,472 2025/03/18 15:55:22.000 open 0.37 1.15878484 SUPN Supernus Pharmaceuticals Inc.
SURG 1.2775 1.21 52,872 2025/03/18 19:27:20.000 extend-hours 0.0675 5.57851240 SURG SurgePays Inc. Common Stock
SUSB 24.88 24.84 144,885 2025/03/18 15:35:56.000 open 0.04 0.16103060 SUSB iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF
SUSC 23.01 22.96 131,472 2025/03/18 15:35:53.000 open 0.05 0.21777003 SUSC iShares Trust iShares ESG Aware USD Corporate Bond ETF
SUSL 96.65 97.22 22,127 2025/03/18 14:49:45.000 open -0.57 -0.58629912 SUSL iShares ESG MSCI USA Leaders ETF
SUUN 4.25 4.37 111,721 2025/03/18 18:11:07.000 extend-hours -0.12 -2.74599542 SUUN SolarBank Corporation Common Stock
SVC 2.49 2.48 870,722 2025/03/18 15:55:33.000 extend-hours 0.01 0.40322581 SVC Service Properties Trust Common Stock
SVCO 4.96 5.11 214,749 2025/03/18 15:55:25.000 extend-hours -0.15 -2.93542074 SVCO Silvaco Group Inc. Common Stock
SVRA 2.61 2.77 920,125 2025/03/18 17:22:19.000 extend-hours -0.16 -5.77617329 SVRA Savara Inc.
SWBI 9.9599 9.85 380,200 2025/03/18 16:26:29.000 extend-hours 0.1099 1.11573604 SWBI Smith & Wesson Brands Inc. Common Stock
SWIM 6.53 6.68 621,494 2025/03/18 17:57:59.000 extend-hours -0.15 -2.24550898 SWIM Latham Group Inc. Common Stock
SWIN 1.904 1.66 228,342 2025/03/18 19:52:54.000 extend-hours 0.244 14.69879518 SWIN Solowin Holdings Class A Ordinary Share
SWKS 70.88 70.42 2,453,473 2025/03/18 16:25:09.000 extend-hours 0.46 0.65322352 SWKS Skyworks Solutions Inc
SWTX 49.65 49.42 2,275,394 2025/03/18 17:25:57.000 extend-hours 0.23 0.46539862 SWTX SpringWorks Therapeutics Inc. Common Stock
SXTC 2.8301 2.65 38,844 2025/03/18 18:46:10.000 extend-hours 0.1801 6.79622642 SXTC China SXT Pharmaceuticals Inc. Ordinary Shares
SXTP 2.1499 1.96 56,337 2025/03/18 17:32:22.000 extend-hours 0.1899 9.68877551 SXTP 60 Degrees Pharmaceuticals Inc. Common Stock
SY 0.9503 0.9892 276,988 2025/03/18 17:29:52.000 extend-hours -0.0389 -3.93247068 SY So-Young International Inc. American Depository Shares
SYBT 69.17 68.66 24,682 2025/03/18 12:47:15.000 open 0.51 0.74279056 SYBT Stock Yards Bancorp Inc.
SYM 21.15 22.01 789,396 2025/03/18 19:39:25.000 extend-hours -0.86 -3.90731486 SYM Symbotic Inc. Class A Common Stock
SYNA 65.125 64.92 238,734 2025/03/18 15:55:28.000 extend-hours 0.205 0.31577326 SYNA Synaptics Inc
SYRA 0.3319 0.3398 162,093 2025/03/18 17:31:00.000 extend-hours -0.0079 -2.32489700 SYRA Syra Health Corp. Class A Common Stock
SYRE 17.965 19 260,688 2025/03/18 15:55:23.000 open -1.035 -5.44736842 SYRE Spyre Therapeutics Inc. Common Stock
SYRS 0.135 0.1546 400,792,954 2025/03/18 19:59:57.000 extend-hours -0.0196 -12.67787840 SYRS Syros Pharmaceuticals Inc. Common Stock
SYTA 2.14 2.25 191,610 2025/03/18 19:45:13.000 extend-hours -0.11 -4.88888889 SYTA Siyata Mobile Inc.
TALK 2.77 2.81 1,544,259 2025/03/18 19:23:52.000 extend-hours -0.04 -1.42348754 TALK Talkspace Inc. Common Stock
TANH 2.6002 2.7087 58,112 2025/03/18 16:14:33.000 extend-hours -0.1085 -4.00561155 TANH Tantech Holdings Ltd. Common Stock
TAOP 0.289 0.295 122,333 2025/03/18 16:16:35.000 extend-hours -0.006 -2.03389831 TAOP Taoping Inc. BVI Ordinary Shares (0 par)
TARA 4.31 4.42 110,875 2025/03/18 15:55:26.000 extend-hours -0.11 -2.48868778 TARA Protara Therapeutics Inc. Common Stock
TARK 29.75 30.61 119,103 2025/03/18 17:51:07.000 extend-hours -0.86 -2.80953937 TARK Investment Managers Series Trust II Tradr 2X Long Innovation ETF
TARS 46.09 46.7 400,196 2025/03/18 15:55:33.000 extend-hours -0.61 -1.30620985 TARS Tarsus Pharmaceuticals Inc. Common Stock
TASK 13.59 13.45 179,232 2025/03/18 15:55:30.000 extend-hours 0.14 1.04089219 TASK TaskUs Inc. Class A Common Stock
TBBK 52.68 52.11 186,231 2025/03/18 15:36:06.000 open 0.57 1.09383995 TBBK The Bancorp Inc.
TBCH 13.655 13.61 343,055 2025/03/18 15:55:27.000 extend-hours 0.045 0.33063924 TBCH Turtle Beach Corporation Common Stock
TBIL 49.94 49.93 1,982,499 2025/03/18 19:33:55.000 extend-hours 0.01 0.02002804 TBIL US Treasury 3 Month Bill ETF
TBLA 2.925 2.93 3,594,157 2025/03/18 15:55:29.000 extend-hours -0.005 -0.17064846 TBLA Taboola.com Ltd. Ordinary Shares
TBPH 9.28 9.32 89,346 2025/03/18 15:35:59.000 open -0.04 -0.42918455 TBPH Theravance Biopharma Inc.
TBRG 27.905 27.54 111,310 2025/03/18 15:55:29.000 extend-hours 0.365 1.32534495 TBRG TruBridge Inc. Common Stock
TCBI 75.53 75.13 214,130 2025/03/18 15:36:10.000 open 0.40 0.53241049 TCBI Texas Capital Bancshares Inc.
TCBK 40.81 40.89 59,270 2025/03/18 15:55:33.000 extend-hours -0.08 -0.19564686 TCBK Trico Bancshares
TCBP 1.6208 1.7 43,096 2025/03/18 18:44:30.000 extend-hours -0.0792 -4.65882353 TCBP TC BioPharm (Holdings) plc American Depositary Shares
TCHI 22.125 22.21 169,319 2025/03/18 15:35:37.000 open -0.085 -0.38271049 TCHI iShares MSCI China Multisector Tech ETF
TCMD 13.67 13.43 148,506 2025/03/18 15:55:26.000 extend-hours 0.24 1.78704393 TCMD Tactile Systems Technology Inc.
TCOM 66.07 66.54 3,521,986 2025/03/18 18:54:13.000 extend-hours -0.47 -0.70634205 TCOM Trip.com Group Limited American Depositary Shares
TCPC 7.8428 7.78 555,771 2025/03/18 18:53:57.000 extend-hours 0.0628 0.80719794 TCPC BlackRock TCP Capital Corp. Common Stock
TCRX 1.59 1.58 605,904 2025/03/18 18:37:48.000 extend-hours 0.01 0.63291139 TCRX TScan Therapeutics Inc. Common Stock
TCTM 0.3572 0.37 163,326 2025/03/18 17:51:45.000 extend-hours -0.0128 -3.45945946 TCTM TCTM Kids IT Education Inc. American Depositary Shares
TDIV 76.09 76.49 74,446 2025/03/18 15:35:44.000 open -0.40 -0.52294418 TDIV First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund
TDTH 1.2 1.2 202,728 2025/03/18 18:42:32.000 extend-hours 0.0 0 TDTH Trident Digital Tech Holdings Ltd American Depository Shares
TDUP 2.22 2.37 307,297 2025/03/18 15:55:32.000 extend-hours -0.15 -6.32911392 TDUP ThredUp Inc. Class A Common Stock
TEAM 219.45 219.99 2,398,183 2025/03/18 16:39:14.000 extend-hours -0.54 -0.24546570 TEAM Atlassian Corporation Class A Common Stock
TECH 62.83 62.81 1,174,604 2025/03/18 16:25:11.000 extend-hours 0.02 0.03184206 TECH Bio-Techne Corp.
TECX 22.17 23.23 171,157 2025/03/18 15:35:34.000 open -1.06 -4.56306500 TECX Tectonic Therapeutic Inc. Common Stock
TELA 2.36 2.43 69,333 2025/03/18 15:34:38.000 open -0.07 -2.88065844 TELA TELA Bio Inc. Common Stock
TELO 4.2 4.12 149,164 2025/03/18 16:08:05.000 extend-hours 0.08 1.94174757 TELO Telomir Pharmaceuticals Inc. Common Stock
TEM 45.5408 47.79 9,728,350 2025/03/18 19:59:28.000 extend-hours -2.2492 -4.70642394 TEM Tempus AI Inc. Class A Common Stock
TENB 36.905 36.17 1,026,379 2025/03/18 15:55:27.000 extend-hours 0.735 2.03207078 TENB Tenable Holdings Inc.
TER 88.69 88.72 3,581,760 2025/03/18 18:47:46.000 extend-hours -0.03 -0.03381425 TER Teradyne Inc. Common Stock
TERN 3.16 3.18 590,536 2025/03/18 17:07:36.000 extend-hours -0.02 -0.62893082 TERN Terns Pharmaceuticals Inc. Common Stock
TFIN 61.335 60.29 95,439 2025/03/18 15:36:09.000 open 1.045 1.73328910 TFIN Triumph Financial Inc. Common Stock
TFSL 12.285 12.35 195,309 2025/03/18 15:55:30.000 extend-hours -0.065 -0.52631579 TFSL TFS Financial Corporation
TGL 0.1197 0.12 516,995 2025/03/18 19:17:54.000 extend-hours -0.0003 -0.2500 TGL Treasure Global Inc. Common Stock
TGTX 39.7825 40.38 1,770,700 2025/03/18 16:37:33.000 extend-hours -0.5975 -1.47969292 TGTX TG Therapeutics Inc.
TH 5.845 5.72 367,570 2025/03/18 15:55:27.000 extend-hours 0.125 2.18531469 TH Target Hospitality Corp. Common Stock
THFF 50.105 49.68 32,609 2025/03/18 15:35:34.000 open 0.425 0.85547504 THFF First Financial Corp/Indiana
THRD 3.515 3.45 190,526 2025/03/18 14:44:03.000 open 0.065 1.88405797 THRD Third Harmonic Bio Inc. Common Stock
THRM 30.545 30.07 243,407 2025/03/18 15:36:08.000 open 0.475 1.57964749 THRM Gentherm Inc
THRY 15.06 15.59 404,515 2025/03/18 16:39:14.000 extend-hours -0.53 -3.39961514 THRY Thryv Holdings Inc. Common Stock
THTX 1.56 1.6 62,568 2025/03/18 14:46:00.000 open -0.04 -2.500 THTX Theratechnologies Inc. Common
TIGO 31.42 30.24 998,673 2025/03/18 16:10:23.000 extend-hours 1.18 3.90211640 TIGO Millicom International Cellular S.A. Common Stock
TIGR 9.57 8.11 30,444,282 2025/03/18 19:59:58.000 extend-hours 1.46 18.00246609 TIGR UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares
TIL 20.75 21.31 85,598 2025/03/18 19:04:52.000 extend-hours -0.56 -2.62787424 TIL Instil Bio Inc. Common Stock
TILE 19.28 19.32 295,856 2025/03/18 15:55:20.000 open -0.04 -0.20703934 TILE Interface Inc
TIPT 22.7173 22.52 120,820 2025/03/18 15:55:32.000 extend-hours 0.1973 0.87611012 TIPT Tiptree Inc. Common Stock
TITN 14.06 14.3 193,443 2025/03/18 16:19:08.000 extend-hours -0.24 -1.67832168 TITN Titan Machinery Inc.
TKNO 5.58 5.54 112,885 2025/03/18 15:55:24.000 open 0.04 0.72202166 TKNO Alpha Teknova Inc. Common Stock
TLN 203.395 204.4 557,257 2025/03/18 15:55:17.000 open -1.005 -0.49168297 TLN Talen Energy Corporation Common Stock
TLRY 0.679874 0.6621 46,506,274 2025/03/18 19:56:14.000 extend-hours 0.017774 2.68448875 TLRY Tilray Brands Inc. Common Stock
TLS 2.705 2.71 128,194 2025/03/18 15:35:55.000 open -0.005 -0.18450185 TLS Telos Corporation Common Stock
TLSA 1.46 1.54 234,035 2025/03/18 19:25:37.000 extend-hours -0.08 -5.19480519 TLSA Tiziana Life Sciences Ltd. Common Shares
TLT 90.71 90.14 22,288,257 2025/03/18 19:59:36.000 extend-hours 0.57 0.63234968 TLT iShares 20+ Year Treasury Bond ETF
TMC 1.9 1.81 1,072,682 2025/03/18 19:26:19.000 extend-hours 0.09 4.97237569 TMC TMC the metals company Inc. Common Stock
TMCI 8.48 7.86 544,255 2025/03/18 15:55:31.000 extend-hours 0.62 7.88804071 TMCI Treace Medical Concepts Inc. Common Stock
TMDX 68.95 67 742,572 2025/03/18 19:07:21.000 extend-hours 1.95 2.91044776 TMDX TransMedics Group Inc. Common Stock
TMUS 260.93 261.4 2,868,857 2025/03/18 16:44:14.000 extend-hours -0.47 -0.17980107 TMUS T-Mobile US Inc.
TNDM 20.273 19.58 1,350,373 2025/03/18 19:25:02.000 extend-hours 0.693 3.53932584 TNDM Tandem Diabetes Care Inc.
TNFA 0.388 0.38 420,793 2025/03/18 19:23:13.000 extend-hours 0.008 2.10526316 TNFA TNF Pharmaceuticals Inc. Common Stock
TNGX 1.76 1.93 583,478 2025/03/18 18:01:14.000 extend-hours -0.17 -8.80829016 TNGX Tango Therapeutics Inc.
TNMG 1.24 1.1 86,844 2025/03/18 15:35:44.000 open 0.14 12.72727273 TNMG TNL Mediagene Ordinary Shares
TNON 1.09 1.09 253,976 2025/03/18 19:59:04.000 extend-hours 0.00 0 TNON Tenon Medical Inc. Common Stock
TNXP 18.89 16 2,653,851 2025/03/18 19:59:53.000 extend-hours 2.89 18.062500 TNXP Tonix Pharmaceuticals Holding Corp.
TNYA 0.6726 0.7287 2,527,171 2025/03/18 19:41:37.000 extend-hours -0.0561 -7.69864142 TNYA Tenaya Therapeutics Inc. Common Stock
TOI 0.7445 0.7045 286,490 2025/03/18 19:48:48.000 extend-hours 0.0400 5.67778566 TOI The Oncology Institute Inc. Common Stock
TOP 1.3 1.21 107,952 2025/03/18 19:47:14.000 extend-hours 0.09 7.43801653 TOP TOP Financial Group Limited Class A Ordinary Shares
TOUR 1.0899 1.1 250,238 2025/03/18 19:04:32.000 extend-hours -0.0101 -0.91818182 TOUR Tuniu Corporation
TOWN 34.74 34.62 82,002 2025/03/18 15:36:08.000 open 0.12 0.34662045 TOWN Towne Bank
TPCS 2.55 2.49 27,786 2025/03/18 15:34:32.000 open 0.06 2.40963855 TPCS Techprecision Corporation
TPG 49.13 49.08 1,576,852 2025/03/18 15:55:31.000 extend-hours 0.05 0.10187449 TPG TPG Inc. Class A Common Stock
TPIC 1.0301 1.11 589,893 2025/03/18 19:32:56.000 extend-hours -0.0799 -7.19819820 TPIC TPI Composites Inc. Common Stock
TPST 0.8532 0.875 491,874 2025/03/18 19:58:35.000 extend-hours -0.0218 -2.49142857 TPST Tempest Therapeutics Inc. Common Stock
TQQQ 59.94 61.77 87,790,059 2025/03/18 19:59:59.000 extend-hours -1.83 -2.96260321 TQQQ ProShares UltraPro QQQ
TREE 49.15 50.56 121,767 2025/03/18 15:36:11.000 open -1.41 -2.78876582 TREE LendingTree Inc.
TRIN 16.07 16.05 342,299 2025/03/18 15:55:25.000 extend-hours 0.02 0.12461059 TRIN Trinity Capital Inc. Common Stock
TRINI 25.23 25.35 514,629 2025/03/18 13:44:55.000 open -0.12 -0.47337278 TRINI Trinity Capital Inc. 7.875% Notes Due 2029
TRIP 14.315 14.46 2,364,888 2025/03/18 15:55:32.000 extend-hours -0.145 -1.00276625 TRIP TripAdvisor Inc.
TRMB 70.19 69.95 1,966,920 2025/03/18 16:25:10.000 extend-hours 0.24 0.34310222 TRMB Trimble Inc. Common Stock
TRMD 19.4 19.47 770,734 2025/03/18 17:51:37.000 extend-hours -0.07 -0.35952748 TRMD TORM plc Class A Common Stock
TRMK 34.36 34.25 116,442 2025/03/18 15:55:27.000 extend-hours 0.11 0.32116788 TRMK Trustmark Corp
TRML 17.35 18.18 244,525 2025/03/18 15:55:32.000 extend-hours -0.83 -4.56545655 TRML Tourmaline Bio Inc. Common Stock
TRNR 1.1005 1.14 798,915 2025/03/18 19:58:29.000 extend-hours -0.0395 -3.46491228 TRNR Interactive Strength Inc. Common Stock
TROO 0.911 1 86,392 2025/03/18 17:49:41.000 extend-hours -0.089 -8.900 TROO TROOPS Inc. Ordinary Shares
TROW 93.6 93.94 1,774,259 2025/03/18 16:25:10.000 extend-hours -0.34 -0.36193315 TROW T Rowe Price Group Inc
TRS 25 24.99 333,782 2025/03/18 15:36:09.000 open 0.01 0.04001601 TRS Trimas Corporation
TRST 30.56 30.13 88,385 2025/03/18 16:32:58.000 extend-hours 0.43 1.42714902 TRST Trustco Bank Corp NY
TRUE 1.74 1.78 272,201 2025/03/18 15:55:28.000 extend-hours -0.04 -2.24719101 TRUE TrueCar Inc.
TRUG 0.3942 0.4025 106,090 2025/03/18 19:15:18.000 extend-hours -0.0083 -2.06211180 TRUG TruGolf Holdings Inc. Class A Common Stock
TRUP 35.3625 35.67 492,309 2025/03/18 18:37:23.000 extend-hours -0.3075 -0.86206897 TRUP Trupanion Inc.
TRVI 6.55 6.7 2,480,725 2025/03/18 18:27:18.000 extend-hours -0.15 -2.23880597 TRVI Trevi Therapeutics Inc. Common Stock
TSAT 22.855 22.83 74,325 2025/03/18 15:35:37.000 open 0.025 0.10950504 TSAT Telesat Corporation Class A Common Shares and Class B Variable Voting Shares
TSCO 52.5 52.84 2,551,433 2025/03/18 17:25:17.000 extend-hours -0.34 -0.64345193 TSCO Tractor Supply Co
TSDD 80.4 80.53 1,698,274 2025/03/18 19:57:45.000 extend-hours -0.13 -0.16143052 TSDD GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
TSEM 38.24 38.67 177,498 2025/03/18 15:36:11.000 open -0.43 -1.11197311 TSEM Tower Semiconductor Ltd
TSHA 1.8057 1.77 1,429,760 2025/03/18 19:22:14.000 extend-hours 0.0357 2.01694915 TSHA Taysha Gene Therapies Inc. Common Stock
TSL 8.63 8.65 1,140,598 2025/03/18 19:34:27.000 extend-hours -0.02 -0.23121387 TSL GraniteShares 1.25x Long TSLA Daily ETF
TSLA 227.75 228.155 109,963,423 2025/03/18 20:00:00.000 extend-hours -0.405 -0.17751090 TSLA Tesla Inc. Common Stock
TSLG 3.7492 3.76 906,723 2025/03/18 19:58:25.000 extend-hours -0.0108 -0.28723404 TSLG Leverage Shares 2X Long TSLA Daily ETF
TSLL 7.62 7.66 180,747,304 2025/03/18 19:59:57.000 extend-hours -0.04 -0.52219321 TSLL Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares
TSLQ 63.7917 64.015 11,292,790 2025/03/18 19:59:58.000 extend-hours -0.2233 -0.34882449 TSLQ Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF
TSLR 12.07 12.09 4,187,998 2025/03/18 19:53:28.000 extend-hours -0.02 -0.16542597 TSLR GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF
TSLS 13.0512 13.12 16,058,035 2025/03/18 19:59:52.000 extend-hours -0.0688 -0.52439024 TSLS Direxion Daily TSLA Bear 1X Shares
TSMU 17.57 17.85 73,137 2025/03/18 16:58:04.000 extend-hours -0.28 -1.56862745 TSMU GraniteShares 2x Long TSM Daily ETF
TSMX 20.93 21.19 274,718 2025/03/18 19:57:12.000 extend-hours -0.26 -1.22699387 TSMX Direxion Daily TSM Bull 2X Shares
TSPY 23.3 23.4251 96,505 2025/03/18 12:48:44.000 open -0.1251 -0.53404254 TSPY TappAlpha SPY Growth & Daily Income ETF
TSSI 9.0048 9.21 633,986 2025/03/18 19:43:10.000 extend-hours -0.2052 -2.22801303 TSSI TSS Inc. Common Stock
TSVT 4.96 4.95 554,167 2025/03/18 15:55:30.000 extend-hours 0.01 0.20202020 TSVT 2seventy bio Inc. Common Stock
TTAN 95.365 96.46 462,933 2025/03/18 15:55:21.000 open -1.095 -1.13518557 TTAN ServiceTitan Inc. Class A Common Stock
TTD 53.62 55.97 11,494,162 2025/03/18 19:59:49.000 extend-hours -2.35 -4.19867786 TTD The Trade Desk Inc.
TTEC 3.285 3.48 414,341 2025/03/18 15:55:21.000 open -0.195 -5.60344828 TTEC TTEC Holdings Inc. Common Stock
TTEK 29.2 29.28 1,749,963 2025/03/18 18:29:14.000 extend-hours -0.08 -0.27322404 TTEK Tetra Tech Inc
TTGT 14.15 13.56 177,245 2025/03/18 16:03:06.000 extend-hours 0.59 4.35103245 TTGT TechTarget Inc. Common Stock
TTMI 21.81 21.88 385,812 2025/03/18 16:09:10.000 extend-hours -0.07 -0.31992687 TTMI TTM Technologies Inc
TTSH 6.385 6.38 18,165 2025/03/18 14:47:56.000 open 0.005 0.07836991 TTSH Tile Shop Holdings Inc.
TTWO 204.32 205.96 1,028,492 2025/03/18 16:25:11.000 extend-hours -1.64 -0.79627112 TTWO Take-Two Interactive Software Inc
TUR 37.8232 38.31 379,843 2025/03/18 16:08:00.000 extend-hours -0.4868 -1.27068650 TUR iShares MSCI Turkey ETF
TUSK 2.17 2.26 56,075 2025/03/18 15:55:29.000 extend-hours -0.09 -3.98230088 TUSK Mammoth Energy Services Inc. Common Stock
TVGN 1.14 1.16 192,170 2025/03/18 17:02:29.000 extend-hours -0.02 -1.72413793 TVGN Tevogen Bio Holdings Inc. Common Stock
TVGNW 0.0465 0.0596 487,455 2025/03/18 15:55:33.000 extend-hours -0.0131 -21.97986577 TVGNW Tevogen Bio Holdings Inc. Warrant
TVTX 19.84 20.72 1,271,340 2025/03/18 16:04:06.000 extend-hours -0.88 -4.24710425 TVTX Travere Therapeutics Inc. Common Stock
TW 142.39 140.7 1,168,712 2025/03/18 16:32:14.000 extend-hours 1.69 1.20113717 TW Tradeweb Markets Inc. Class A Common Stock
TWG 0.161 0.1632 408,847 2025/03/18 19:56:31.000 extend-hours -0.0022 -1.34803922 TWG Top Wealth Group Holding Limited Ordinary Shares
TWST 42.59 41.13 734,973 2025/03/18 17:52:40.000 extend-hours 1.46 3.54972040 TWST Twist Bioscience Corporation Common Stock
TXG 10.47 10.57 2,674,487 2025/03/18 18:25:33.000 extend-hours -0.10 -0.94607379 TXG 10x Genomics Inc. Class A Common Stock
TXN 178.0675 179.7 3,877,302 2025/03/18 18:54:26.000 extend-hours -1.6325 -0.90845854 TXN Texas Instruments Incorporated
TXRH 167.06 170.5 737,775 2025/03/18 15:55:28.000 extend-hours -3.44 -2.01759531 TXRH Texas Roadhouse Inc.
TYRA 10.84 10.72 149,901 2025/03/18 15:55:28.000 extend-hours 0.12 1.11940299 TYRA Tyra Biosciences Inc. Common Stock
TZOO 13.61 14.21 51,149 2025/03/18 15:55:24.000 open -0.60 -4.22237861 TZOO Travelzoo Common Stock
UAE 16.91 17.02 37,973 2025/03/18 15:35:28.000 open -0.11 -0.64629847 UAE iShares Trust iShares MSCI UAE ETF
UAL 71.5328 73 6,584,764 2025/03/18 19:58:17.000 extend-hours -1.4672 -2.00986301 UAL United Airlines Holdings Inc. Common Stock
UBND 21.7 21.66 64,410 2025/03/18 15:35:59.000 open 0.04 0.18467221 UBND Victory Portfolios II VictoryShares Core Plus Intermediate Bond ETF
UBRL 21.1901 21.98 85,804 2025/03/18 17:26:45.000 extend-hours -0.7899 -3.59372157 UBRL GraniteShares 2x Long UBER Daily ETF
UBSI 34.57 34.63 715,785 2025/03/18 18:33:40.000 extend-hours -0.06 -0.17326018 UBSI United Bankshares Inc
UCTT 24.91 25.01 357,083 2025/03/18 15:55:33.000 extend-hours -0.10 -0.39984006 UCTT Ultra Clean Holdings Inc.
UDMY 8.42 8.36 942,960 2025/03/18 16:37:36.000 extend-hours 0.06 0.71770335 UDMY Udemy Inc. Common Stock
UEIC 6.895 6.91 29,611 2025/03/18 14:46:08.000 open -0.015 -0.21707670 UEIC Universal Electronics Inc
UFCS 28.75 28.95 54,657 2025/03/18 15:55:33.000 extend-hours -0.20 -0.69084629 UFCS United Fire Group Inc.
UFG 5.05 5.15 701,682 2025/03/18 16:13:16.000 extend-hours -0.10 -1.94174757 UFG Uni-Fuels Holdings Limited Class A Ordinary Shares
UFPI 107.755 106.73 238,821 2025/03/18 15:35:23.000 open 1.025 0.96036728 UFPI UFP Industries Inc. Common Stock
UFPT 206.33 213.08 115,927 2025/03/18 15:55:28.000 extend-hours -6.75 -3.16782429 UFPT UFP Technologies Inc
UHG 3.445 3.29 62,416 2025/03/18 15:55:23.000 open 0.155 4.71124620 UHG United Homes Group Inc Class A Common Stock
ULBI 5.6 5.72 34,517 2025/03/18 15:36:01.000 open -0.12 -2.09790210 ULBI Ultralife Corporation
ULCC 5.98 6.08 2,215,101 2025/03/18 18:02:06.000 extend-hours -0.10 -1.64473684 ULCC Frontier Group Holdings Inc. Common Stock
ULH 26.065 26.28 43,395 2025/03/18 15:34:08.000 open -0.215 -0.81811263 ULH Universal Logistics Holdings Inc. Common Stock
ULTA 343.54 353 1,185,761 2025/03/18 18:23:26.000 extend-hours -9.46 -2.67988669 ULTA Ulta Beauty Inc. Common Stock
ULY 3.68 3.64 168,739 2025/03/18 18:11:48.000 extend-hours 0.04 1.09890110 ULY Urgent.ly Inc. Common Stock
UMBF 102.36 101.27 206,132 2025/03/18 15:55:18.000 open 1.09 1.07633060 UMBF UMB Financial Corp
UMMA 24.905 25.01 24,148 2025/03/18 12:48:06.000 open -0.105 -0.41983207 UMMA Wahed Dow Jones Islamic World ETF
UNCY 0.601 0.5722 481,572 2025/03/18 19:28:46.000 extend-hours 0.0288 5.03320517 UNCY Unicycive Therapeutics Inc. Common Stock
UNIT 4.97 5.075 1,751,456 2025/03/18 17:27:46.000 extend-hours -0.105 -2.06896552 UNIT Uniti Group Inc. Common Stock
UOKA 0.1616 0.1563 2,015,240 2025/03/18 19:59:11.000 extend-hours 0.0053 3.39091491 UOKA MDJM LTD Ordinary Share
UPB 9.13 9.7 101,338 2025/03/18 15:55:28.000 extend-hours -0.57 -5.87628866 UPB Upstream Bio Inc. Common Stock
UPBD 24.2 24.31 237,618 2025/03/18 15:55:33.000 extend-hours -0.11 -0.45248869 UPBD Upbound Group Inc. Common Stock
UPC 0.0976 0.1 590,043 2025/03/18 19:42:51.000 extend-hours -0.0024 -2.400 UPC Universe Pharmaceuticals Inc. Ordinary Shares
UPLD 3.285 3.15 130,680 2025/03/18 15:55:31.000 extend-hours 0.135 4.28571429 UPLD Upland Software Inc.
UPST 47.753 49 4,051,822 2025/03/18 19:54:49.000 extend-hours -1.247 -2.54489796 UPST Upstart Holdings Inc. Common stock
UPWK 12.8063 12.94 1,938,787 2025/03/18 16:52:52.000 extend-hours -0.1337 -1.03323029 UPWK Upwork Inc. Common Stock
URBN 49.069 48.96 1,198,951 2025/03/18 15:55:26.000 extend-hours 0.109 0.22263072 URBN Urban Outfitters Inc
URGN 11.39 11.36 265,978 2025/03/18 14:49:47.000 open 0.03 0.26408451 URGN UroGen Pharma Ltd. Ordinary Shares
URNJ 15.33 15.35 140,913 2025/03/18 15:34:44.000 open -0.02 -0.13029316 URNJ Sprott Junior Uranium Miners ETF
UROY 1.84 1.92 2,866,929 2025/03/18 19:39:07.000 extend-hours -0.08 -4.16666667 UROY Uranium Royalty Corp. Common Stock
USAU 9.9893 9.56 495,786 2025/03/18 18:15:11.000 extend-hours 0.4293 4.49058577 USAU U.S. Gold Corp. Common Stock
USEA 1.64 1.84 140,114 2025/03/18 19:17:14.000 extend-hours -0.20 -10.86956522 USEA United Maritime Corporation Common Stock
USEG 1.44 1.47 352,862 2025/03/18 19:23:46.000 extend-hours -0.03 -2.04081633 USEG U.S. Energy Corp. Common Stock (DE)
USGO 10.065 10.39 36,721 2025/03/18 15:34:38.000 open -0.325 -3.12800770 USGO U.S. GoldMining Inc. Common stock
USIG 50.94 50.79 598,295 2025/03/18 15:55:27.000 extend-hours 0.15 0.29533373 USIG iShares Broad USD Investment Grade Corporate Bond ETF
USLM 91.4 92.95 67,484 2025/03/18 15:55:30.000 extend-hours -1.55 -1.66756321 USLM United States Lime & Minerals
USOI 58.84 59.25 60,654 2025/03/18 15:34:42.000 open -0.41 -0.69198312 USOI UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24 2037
USTB 50.48 50.46 165,105 2025/03/18 16:07:20.000 extend-hours 0.02 0.03963535 USTB Victory Portfolios II VictoryShares Short-Term Bond ETF
USXF 47.33 47.54 80,973 2025/03/18 15:35:37.000 open -0.21 -0.44173328 USXF iShares ESG Advanced MSCI USA ETF
UTEN 43.64 43.48 16,899 2025/03/18 14:48:44.000 open 0.16 0.36798528 UTEN US Treasury 10 Year Note ETF
UTHR 315.165 322.32 301,635 2025/03/18 15:55:31.000 extend-hours -7.155 -2.21984363 UTHR United Therapeutics Corp
UTWY 44.68 44.49 27,663 2025/03/18 15:35:54.000 open 0.19 0.42706226 UTWY US Treasury 20 Year Bond ETF
UVSP 28.4372 28.29 42,131 2025/03/18 15:55:18.000 open 0.1472 0.52032520 UVSP Univest Financial Corporation Common Stock
UYLD 51.235 51.25 53,712 2025/03/18 15:35:53.000 open -0.015 -0.02926829 UYLD Angel Oak UltraShort Income ETF
VBNK 10.37 10.47 42,825 2025/03/18 15:55:28.000 extend-hours -0.10 -0.95510984 VBNK VersaBank Common Shares
VBTX 24.365 24.34 103,348 2025/03/18 14:48:07.000 open 0.025 0.10271159 VBTX Veritex Holdings Inc.
VC 80.55 80 214,587 2025/03/18 15:55:27.000 extend-hours 0.55 0.687500 VC VISTEON CORPORATION
VCEL 46.48 47.26 398,139 2025/03/18 15:55:26.000 extend-hours -0.78 -1.65044435 VCEL Vericel Corporation
VCIG 0.74 0.75 1,016,020 2025/03/18 19:44:21.000 extend-hours -0.01 -1.33333333 VCIG VCI Global Limited Ordinary Share
VCIT 81.26 81.18 6,425,117 2025/03/18 16:37:20.000 extend-hours 0.08 0.09854644 VCIT Vanguard Intermediate-Term Corporate Bond ETF
VCLT 76.03 75.79 2,431,918 2025/03/18 16:03:09.000 extend-hours 0.24 0.31666447 VCLT Vanguard Long-Term Corporate Bond ETF
VCRB 77.13 76.85 324,493 2025/03/18 15:55:15.000 open 0.28 0.36434613 VCRB Vanguard Core Bond ETF
VCSA 5.505 5.37 164,222 2025/03/18 14:49:29.000 open 0.135 2.51396648 VCSA Vacasa Inc. Class A Common Stock
VCSH 78.68 78.6 2,879,586 2025/03/18 17:26:03.000 extend-hours 0.08 0.10178117 VCSH Vanguard Short-Term Corporate Bond ETF
VCTR 58.88 58.77 99,702 2025/03/18 15:55:29.000 extend-hours 0.11 0.18717032 VCTR Victory Capital Holdings Inc. Class A Common Stock
VCYT 31.24 30.95 626,003 2025/03/18 16:37:36.000 extend-hours 0.29 0.93699515 VCYT Veracyte Inc.
VECO 21.635 21.65 377,549 2025/03/18 15:55:20.000 open -0.015 -0.06928406 VECO Veeco Instruments Inc
VEEA 1.36 1.602 52,969 2025/03/18 12:22:53.000 open -0.242 -15.10611735 VEEA Veea Inc. Common Stock
VEEE 0.3933 0.39 19,789 2025/03/18 13:38:49.000 open 0.0033 0.84615385 VEEE Twin Vee PowerCats Co. Common Stock
VEON 45.7 46.8 254,646 2025/03/18 16:16:21.000 extend-hours -1.1 -2.35042735 VEON VEON Ltd. ADS
VERA 27.41 28.01 1,005,744 2025/03/18 16:15:37.000 extend-hours -0.60 -2.14209211 VERA Vera Therapeutics Inc. Class A Common Stock
VERB 5.25 6.04 77,722 2025/03/18 14:45:38.000 open -0.79 -13.07947020 VERB Verb Technology Company Inc. Common Stock
VERI 2.6017 2.68 446,924 2025/03/18 19:22:36.000 extend-hours -0.0783 -2.92164179 VERI Veritone Inc. Common Stock
VERU 0.4899 0.485 725,220 2025/03/18 18:15:13.000 extend-hours 0.0049 1.01030928 VERU Veru Inc.
VERV 5.85 6.21 843,670 2025/03/18 19:58:07.000 extend-hours -0.36 -5.79710145 VERV Verve Therapeutics Inc. Common Stock
VERX 33.26 34.22 1,414,135 2025/03/18 16:22:18.000 extend-hours -0.96 -2.80537697 VERX Vertex Inc. Class A Common Stock
VFF 0.72 0.715 176,235 2025/03/18 16:57:58.000 extend-hours 0.005 0.69930070 VFF Village Farms International Inc. Common Shares
VFLO 34.55 34.63 1,261,004 2025/03/18 15:55:28.000 extend-hours -0.08 -0.23101357 VFLO VictoryShares Free Cash Flow ETF
VFS 3.35 3.32 206,922 2025/03/18 19:11:48.000 extend-hours 0.03 0.90361446 VFS VinFast Auto Ltd. Ordinary Shares
VGIT 58.98 58.88 1,759,763 2025/03/18 17:49:56.000 extend-hours 0.10 0.16983696 VGIT Vanguard Intermediate-Term Treasury ETF
VGLT 57.38 57.01 1,681,761 2025/03/18 16:47:12.000 extend-hours 0.37 0.64900895 VGLT Vanguard Long-Term Treasury ETF
VGSH 58.45 58.46 1,975,151 2025/03/18 19:02:52.000 extend-hours -0.01 -0.01710571 VGSH Vanguard Short-Term Treasury ETF
VIAV 11.1 11.03 1,697,894 2025/03/18 16:08:39.000 extend-hours 0.07 0.63463282 VIAV Viavi Solutions Inc. Common Stock
VICR 53.07 54.92 134,874 2025/03/18 15:55:28.000 extend-hours -1.85 -3.36853605 VICR Vicor Corp
VIGI 85.485 85.33 332,870 2025/03/18 15:55:26.000 extend-hours 0.155 0.18164772 VIGI Vanguard International Dividend Appreciation ETF
VIGL 2.07 1.96 284,241 2025/03/18 16:48:30.000 extend-hours 0.11 5.61224490 VIGL Vigil Neuroscience Inc. Common Stock
VINC 0.6931 1.14 24,224,351 2025/03/18 19:59:47.000 extend-hours -0.4469 -39.20175439 VINC Vincerx Pharma Inc. Common Stock
VINP 10.01 10.1 79,848 2025/03/18 16:09:44.000 extend-hours -0.09 -0.89108911 VINP Vinci Partners Investments Ltd. Class A Common Shares
VIOT 1.99 2.26 292,552 2025/03/18 19:47:49.000 extend-hours -0.27 -11.94690265 VIOT Viomi Technology Co. Ltd American Depositary Shares
VIR 6.93 6.91 1,425,008 2025/03/18 16:39:13.000 extend-hours 0.02 0.28943560 VIR Vir Biotechnology Inc. Common Stock
VIRT 35.7 36.02 691,811 2025/03/18 19:49:27.000 extend-hours -0.32 -0.88839534 VIRT Virtu Financial Inc. Class A
VITL 29.36 31.29 1,031,403 2025/03/18 17:25:05.000 extend-hours -1.93 -6.16810483 VITL Vital Farms Inc. Common Stock
VKTX 29.47 29.55 3,345,556 2025/03/18 19:59:47.000 extend-hours -0.08 -0.27072758 VKTX Viking Therapeutics Inc
VLCN 0.855 0.92 199,877 2025/03/18 19:45:37.000 extend-hours -0.065 -7.06521739 VLCN Volcon Inc. Common stock
VLGEA 33.15 33.12 36,101 2025/03/18 15:35:50.000 open 0.03 0.09057971 VLGEA Village Super Market
VLY 8.95 8.77 5,797,543 2025/03/18 16:41:47.000 extend-hours 0.18 2.05245154 VLY Valley National Bancorp
VMAR 0.6353 0.65 195,082 2025/03/18 19:19:32.000 extend-hours -0.0147 -2.26153846 VMAR Vision Marine Technologies Inc. Common Shares
VMBS 46.105 46.02 1,694,485 2025/03/18 15:55:31.000 extend-hours 0.085 0.18470230 VMBS Vanguard Mortgage-Backed Securities ETF
VMD 7.47 7.38 136,801 2025/03/18 15:35:31.000 open 0.09 1.21951220 VMD Viemed Healthcare Inc. Common Shares
VMEO 5.31 5.4 1,038,288 2025/03/18 19:33:55.000 extend-hours -0.09 -1.66666667 VMEO Vimeo Inc. Common Stock
VNDA 4.985 5.01 343,250 2025/03/18 15:55:21.000 open -0.025 -0.49900200 VNDA Vanda Pharmaceuticals Inc.
VNET 10.93 11.5 11,294,796 2025/03/18 18:59:05.000 extend-hours -0.57 -4.95652174 VNET VNET Group Inc. American Depositary Shares
VNOM 43.78 44.23 933,333 2025/03/18 16:59:30.000 extend-hours -0.45 -1.01740900 VNOM Viper Energy Inc. Class A Common Stock
VNQI 41.01 41.01 117,140 2025/03/18 15:35:03.000 open 0.00 0 VNQI Vanguard Global ex-U.S. Real Estate ETF
VOD 9.86 9.77 8,731,457 2025/03/18 19:17:00.000 extend-hours 0.09 0.92118731 VOD Vodafone Group PLC
VONE 255.09 256.58 77,933 2025/03/18 14:49:45.000 open -1.49 -0.58071557 VONE Vanguard Russell 1000 ETF
VONG 93.65 94.72 867,132 2025/03/18 15:55:23.000 open -1.07 -1.12964527 VONG Vanguard Russell 1000 Growth ETF
VONV 82.52 82.72 781,491 2025/03/18 15:55:16.000 open -0.20 -0.24177950 VONV Vanguard Russell 1000 Value ETF
VOR 0.8183 0.8686 100,123 2025/03/18 15:35:46.000 open -0.0503 -5.79092793 VOR Vor Biopharma Inc. Common Stock
VOXR 2.71 2.67 300,529 2025/03/18 15:55:14.000 open 0.04 1.49812734 VOXR Vox Royalty Corp. Common Stock
VPLS 77.255 77.14 40,347 2025/03/18 15:55:28.000 extend-hours 0.115 0.14907960 VPLS Vanguard Core Plus Bond ETF
VRA 2.63 2.7 203,902 2025/03/18 15:55:26.000 extend-hours -0.07 -2.59259259 VRA Vera Bradley Inc.
VRAR 1.2301 1.26 70,318 2025/03/18 17:52:34.000 extend-hours -0.0299 -2.37301587 VRAR The Glimpse Group Inc. Common Stock
VRAX 1.21 1.28 98,110 2025/03/18 19:52:10.000 extend-hours -0.07 -5.4687500 VRAX Virax Biolabs Group Limited Ordinary Shares
VRCA 0.6504 0.6356 444,097 2025/03/18 15:35:23.000 open 0.0148 2.32850850 VRCA Verrica Pharmaceuticals Inc. Common Stock
VRDN 15.14 15.84 337,140 2025/03/18 15:55:28.000 extend-hours -0.70 -4.41919192 VRDN Viridian Therapeutics Inc. Common Stock
VREX 12.83 12.8 131,391 2025/03/18 15:55:28.000 extend-hours 0.03 0.23437500 VREX Varex Imaging Corporation Common Stock
VRIG 25.1302 25.13 3,690,107 2025/03/18 16:08:48.000 extend-hours 0.0002 0.00079586 VRIG Invesco Variable Rate Investment Grade ETF
VRME 0.8184 0.81 144,578 2025/03/18 19:44:35.000 extend-hours 0.0084 1.03703704 VRME VerifyMe Inc. Common Stock
VRNA 63.4 66.43 876,209 2025/03/18 16:35:02.000 extend-hours -3.03 -4.56119223 VRNA Verona Pharma plc
VRNS 41.51 41.47 1,625,158 2025/03/18 18:29:40.000 extend-hours 0.04 0.09645527 VRNS Varonis Systems Inc.
VRNT 22 22.36 825,903 2025/03/18 18:34:55.000 extend-hours -0.36 -1.61001789 VRNT Verint Systems Inc
VRPX 0.1814 0.13 18,165,623 2025/03/18 19:59:59.000 extend-hours 0.0514 39.53846154 VRPX Virpax Pharmaceuticals Inc. Common Stock
VRRM 20.32 20.69 1,205,209 2025/03/18 16:38:13.000 extend-hours -0.37 -1.78830353 VRRM Verra Mobility Corporation Class A Common Stock
VRSK 288.93 289.34 727,347 2025/03/18 17:48:42.000 extend-hours -0.41 -0.14170180 VRSK Verisk Analytics Inc. Common Stock
VRSN 239.82 238.07 554,092 2025/03/18 16:37:59.000 extend-hours 1.75 0.73507792 VRSN VeriSign Inc
VRTX 512.23 513.075 1,289,236 2025/03/18 16:38:39.000 extend-hours -0.845 -0.16469327 VRTX Vertex Pharmaceuticals Inc
VS 2.14 2.04 23,408 2025/03/18 18:18:59.000 extend-hours 0.10 4.90196078 VS Versus Systems Inc. Common Stock
VSAT 9.83 10.01 1,427,061 2025/03/18 19:54:31.000 extend-hours -0.18 -1.79820180 VSAT Viasat Inc
VSEC 115.829 115.7 152,064 2025/03/18 15:55:19.000 open 0.129 0.11149525 VSEC VSE Corp
VSTE 0.412 0.437 1,397,818 2025/03/18 19:58:46.000 extend-hours -0.025 -5.72082380 VSTE Vast Renewables Limited Ordinary Shares
VSTM 6.5 7.12 609,727 2025/03/18 18:08:01.000 extend-hours -0.62 -8.70786517 VSTM Verastem Inc.
VTGN 2.6704 2.81 113,482 2025/03/18 16:24:44.000 extend-hours -0.1396 -4.96797153 VTGN Vistagen Therapeutics Inc. Common Stock
VTIP 49.415 49.41 731,876 2025/03/18 15:55:14.000 open 0.005 0.01011941 VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund
VTRS 9.59 9.25 13,959,568 2025/03/18 17:38:20.000 extend-hours 0.34 3.67567568 VTRS Viatris Inc. Common Stock
VTVT 20.99 21.6 94,429 2025/03/18 18:25:53.000 extend-hours -0.61 -2.82407407 VTVT vTv Therapeutics Inc. Class A Common Stock
VTWO 82.38 82.59 1,621,835 2025/03/18 17:14:28.000 extend-hours -0.21 -0.25426807 VTWO Vanguard Russell 2000 ETF
VTYX 1.365 1.41 613,872 2025/03/18 15:55:26.000 extend-hours -0.045 -3.19148936 VTYX Ventyx Biosciences Inc. Common Stock
VUZI 2.34 2.31 1,170,945 2025/03/18 17:43:03.000 extend-hours 0.03 1.29870130 VUZI Vuzix Corporation
VVPR 0.7834 0.7383 70,141 2025/03/18 19:49:38.000 extend-hours 0.0451 6.10862793 VVPR VivoPower International PLC
VWOB 64.355 64.26 671,818 2025/03/18 15:55:29.000 extend-hours 0.095 0.14783691 VWOB Vanguard Emerging Markets Government Bond ETF
VXRT 0.5881 0.59 1,336,152 2025/03/18 19:16:15.000 extend-hours -0.0019 -0.32203390 VXRT Vaxart Inc Common Stock
VXUS 64.2112 64.27 4,374,124 2025/03/18 19:34:48.000 extend-hours -0.0588 -0.09148903 VXUS Vanguard Total International Stock ETF
VYGR 3.855 3.84 304,618 2025/03/18 15:55:21.000 open 0.015 0.39062500 VYGR Voyager Therapeutics Inc. Common Stock
VYMI 75.96 75.85 819,740 2025/03/18 15:55:22.000 open 0.11 0.14502307 VYMI Vanguard International High Dividend Yield ETF
VYNE 1.84 1.9 68,062 2025/03/18 17:56:35.000 extend-hours -0.06 -3.15789474 VYNE VYNE Therapeutics Inc. Common Stock
WABC 50.96 51.02 48,710 2025/03/18 14:49:45.000 open -0.06 -0.11760094 WABC Westamerica Bancorporation
WAFD 28.58 28.74 584,516 2025/03/18 16:38:05.000 extend-hours -0.16 -0.55671538 WAFD WaFd Inc. Common Stock
WAFU 1.6 1.51 108,187 2025/03/18 19:57:10.000 extend-hours 0.09 5.96026490 WAFU Wah Fu Education Group Limited Ordinary Shares
WALD 2.85 3.16 112,873 2025/03/18 18:41:56.000 extend-hours -0.31 -9.81012658 WALD Waldencast plc Class A Ordinary Share
WASH 31.35 30.97 79,966 2025/03/18 15:55:27.000 extend-hours 0.38 1.22699387 WASH Washington Trust Bancorp Inc
WATT 0.3245 0.354 354,836 2025/03/18 19:09:06.000 extend-hours -0.0295 -8.33333333 WATT Energous Corporation
WAY 36.88 36.51 1,308,215 2025/03/18 16:30:05.000 extend-hours 0.37 1.01342098 WAY Waystar Holding Corp. Common Stock
WB 10.96 11 1,753,694 2025/03/18 19:57:43.000 extend-hours -0.04 -0.36363636 WB Weibo Corporation
WBA 11.18 11.25 9,376,812 2025/03/18 19:29:04.000 extend-hours -0.07 -0.62222222 WBA Walgreens Boots Alliance Inc
WBD 10.47 10.48 31,865,389 2025/03/18 19:59:41.000 extend-hours -0.01 -0.09541985 WBD Warner Bros. Discovery Inc. Series A Common Stock
WBTN 8.64 8.87 203,335 2025/03/18 17:18:50.000 extend-hours -0.23 -2.59301015 WBTN WEBTOON Entertainment Inc. Common Stock
WCLD 32.93 33.57 161,164 2025/03/18 18:55:37.000 extend-hours -0.64 -1.90646410 WCLD WisdomTree Cloud Computing Fund
WCT 0.3563 0.4905 4,697,664 2025/03/18 19:58:44.000 extend-hours -0.1342 -27.35983690 WCT Wellchange Holdings Company Limited Ordinary shares
WDAY 251.91 249.11 1,930,653 2025/03/18 16:25:10.000 extend-hours 2.80 1.12400145 WDAY Workday Inc. Class A Common Stock
WDC 44.34 44.54 5,244,176 2025/03/18 19:04:20.000 extend-hours -0.20 -0.44903458 WDC Western Digital Corp.
WDFC 241.73 241.12 109,973 2025/03/18 15:33:45.000 open 0.61 0.25298607 WDFC Wd-40 Co
WEN 15.51 15.27 4,170,524 2025/03/18 17:15:31.000 extend-hours 0.24 1.57170923 WEN The Wendy's Company
WERN 30.225 30.22 548,339 2025/03/18 15:55:27.000 extend-hours 0.005 0.01654533 WERN Werner Enterprises Inc
WEST 7.02 6.93 273,819 2025/03/18 19:31:15.000 extend-hours 0.09 1.29870130 WEST Westrock Coffee Company Common Stock
WFRD 53.75 55.87 801,451 2025/03/18 15:55:19.000 open -2.12 -3.79452300 WFRD Weatherford International plc Ordinary Shares
WGMI 14.1528 15.06 791,264 2025/03/18 17:51:27.000 extend-hours -0.9072 -6.02390438 WGMI Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Miners ETF
WGS 90.895 93.57 282,450 2025/03/18 15:55:32.000 extend-hours -2.675 -2.85882227 WGS GeneDx Holdings Corp. Class A Common Stock
WHF 10.24 10.21 52,251 2025/03/18 19:24:14.000 extend-hours 0.03 0.29382958 WHF WhiteHorse Finance Inc.
WHLR 1.27 1.17 1,053,034 2025/03/18 19:58:53.000 extend-hours 0.10 8.54700855 WHLR Wheeler Real Estate Investment Trust Inc
WIMI 0.7599 0.7825 1,284,867 2025/03/18 19:18:05.000 extend-hours -0.0226 -2.88817891 WIMI WiMi Hologram Cloud Inc. American Depositary Share
WING 207 212.54 722,222 2025/03/18 19:34:56.000 extend-hours -5.54 -2.60656818 WING Wingstop Inc
WINT 1.83 1.92 81,718 2025/03/18 19:59:49.000 extend-hours -0.09 -4.687500 WINT Windtree Therapeutics Inc. Common Stock
WIX 168.2 173.26 840,169 2025/03/18 18:39:21.000 extend-hours -5.06 -2.92046635 WIX WIX.com Ltd.
WKEY 4.92 5.02 154,706 2025/03/18 19:28:20.000 extend-hours -0.10 -1.99203187 WKEY WISeKey International Holding AG American Depositary Shares
WKHS 2.1082 2.08 573,307 2025/03/18 19:37:20.000 extend-hours 0.0282 1.35576923 WKHS Workhorse Group Inc
WKSP 3.88 3.54 504,669 2025/03/18 19:37:13.000 extend-hours 0.34 9.60451977 WKSP Worksport Ltd. Common Stock
WLDN 41.83 41.19 126,648 2025/03/18 15:55:32.000 extend-hours 0.64 1.55377519 WLDN Willdan Group Inc.
WLDS 2.4229 2.37 295,990 2025/03/18 14:44:55.000 open 0.0529 2.23206751 WLDS Wearable Devices Ltd. Ordinary Share
WLGS 4.5 4 425,416 2025/03/18 19:23:07.000 extend-hours 0.5 12.500 WLGS Wang & Lee Group Inc. Ordinary Shares
WMG 32.5 33.02 924,158 2025/03/18 19:23:33.000 extend-hours -0.52 -1.57480315 WMG Warner Music Group Corp. Class A Common Stock
WNEB 9.043 9 17,255 2025/03/18 15:33:36.000 open 0.043 0.47777778 WNEB Western New England Bancorp Inc.
WNW 0.1386 0.1387 688,341 2025/03/18 19:55:31.000 extend-hours -0.0001 -0.07209805 WNW Meiwu Technology Company Limited Ordinary Shares
WOK 0.5801 0.64 169,863 2025/03/18 19:00:39.000 extend-hours -0.0599 -9.35937500 WOK WORK Medical Technology Group LTD Ordinary Shares
WOOF 2.4003 2.46 3,091,931 2025/03/18 19:24:37.000 extend-hours -0.0597 -2.42682927 WOOF Petco Health and Wellness Company Inc. Class A Common Stock
WRAP 2.2 2.26 134,493 2025/03/18 15:34:46.000 open -0.06 -2.65486726 WRAP Wrap Technologies Inc. Common Stock
WRD 16.74 17.7 1,285,795 2025/03/18 19:55:23.000 extend-hours -0.96 -5.42372881 WRD WeRide Inc. American Depositary Shares
WSBC 31.915 31.82 328,781 2025/03/18 15:55:21.000 open 0.095 0.29855437 WSBC WesBanco Inc
WSC 29.93 30.27 3,297,536 2025/03/18 16:09:01.000 extend-hours -0.34 -1.12322431 WSC WillScot Holdings Corporation Class A Common Stock
WSFS 52.08 51.79 157,633 2025/03/18 15:55:23.000 open 0.29 0.55995366 WSFS WSFS Financial Corp
WTFC 112.1 111.83 250,703 2025/03/18 15:35:04.000 open 0.27 0.24143790 WTFC Wintrust Financial Corp
WTFCP 25.34 25.31 1,501,048 2025/03/18 16:28:57.000 extend-hours 0.03 0.11853023 WTFCP Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
WTO 0.2031 0.2033 154,572 2025/03/18 18:27:28.000 extend-hours -0.0002 -0.09837678 WTO UTime Limited Ordinary Shares
WTW 345.49 332.5 534,192 2025/03/18 17:34:42.000 extend-hours 12.99 3.90676692 WTW Willis Towers Watson Public Limited Company Ordinary Shares
WULF 2.9605 3.2 31,775,039 2025/03/18 19:58:16.000 extend-hours -0.2395 -7.48437500 WULF TeraWulf Inc. Common Stock
WVE 9.75 10.04 666,649 2025/03/18 16:06:05.000 extend-hours -0.29 -2.88844622 WVE Wave Life Sciences Ltd. Ordinary Shares
WW 0.6394 0.55 7,770,145 2025/03/18 19:51:58.000 extend-hours 0.0894 16.25454545 WW WW International Inc. Common Stock
WWD 185.205 181.98 476,291 2025/03/18 15:55:27.000 extend-hours 3.225 1.77217277 WWD Woodward Inc.
WYNN 85.7 86.41 1,100,744 2025/03/18 18:40:30.000 extend-hours -0.71 -0.82166416 WYNN Wynn Resorts Ltd
XAIR 0.3 0.3152 2,251,081 2025/03/18 18:59:11.000 extend-hours -0.0152 -4.82233503 XAIR Beyond Air Inc. Common Stock
XBIL 50.119 50.1 223,548 2025/03/18 15:34:14.000 open 0.019 0.03792415 XBIL US Treasury 6 Month Bill ETF
XBP 1.2401 1.15 76,197 2025/03/18 17:21:01.000 extend-hours 0.0901 7.83478261 XBP XBP Europe Holdings Inc. Common Stock
XCUR 13 13.3 41,206 2025/03/18 18:17:09.000 extend-hours -0.3 -2.25563910 XCUR Exicure Inc. Common Stock
XEL 70.28 69.74 2,983,146 2025/03/18 16:32:17.000 extend-hours 0.54 0.77430456 XEL Xcel Energy Inc.
XELB 0.2703 0.2806 31,285 2025/03/18 19:52:52.000 extend-hours -0.0103 -3.67070563 XELB XCEL BRANDS INC.
XENE 35.15 35.29 275,662 2025/03/18 15:55:33.000 extend-hours -0.14 -0.39671295 XENE Xenon Pharmaceuticals Inc
XERS 5.1515 5 4,707,583 2025/03/18 18:47:12.000 extend-hours 0.1515 3.0300 XERS Xeris Biopharma Holdings Inc. Common Stock
XFOR 0.2919 0.3203 2,677,267 2025/03/18 19:52:57.000 extend-hours -0.0284 -8.86668748 XFOR X4 Pharmaceuticals Inc. Common Stock
XGN 3.65 3.55 40,498 2025/03/18 17:34:54.000 extend-hours 0.10 2.81690141 XGN Exagen Inc. Common Stock
XHG 0.8489 0.84 44,422 2025/03/18 16:41:50.000 extend-hours 0.0089 1.05952381 XHG XChange TEC.INC American Depositary Shares
XLO 0.7615 0.8078 338,823 2025/03/18 19:18:01.000 extend-hours -0.0463 -5.73161674 XLO Xilio Therapeutics Inc. Common Stock
XMTR 25.37 25.43 333,764 2025/03/18 15:55:31.000 extend-hours -0.06 -0.23594180 XMTR Xometry Inc. Class A Common Stock
XNCR 12.66 12.76 344,363 2025/03/18 15:55:33.000 extend-hours -0.10 -0.78369906 XNCR Xencor Inc.
XNET 4.36 4.68 618,719 2025/03/18 19:59:30.000 extend-hours -0.32 -6.83760684 XNET Xunlei Limited
XOVR 16.35 16.42 133,863 2025/03/18 19:47:05.000 extend-hours -0.07 -0.42630938 XOVR EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
XP 15.27 15.8 6,140,041 2025/03/18 17:56:14.000 extend-hours -0.53 -3.35443038 XP XP Inc. Class A Common Stock
XPEL 31.88 31.91 96,805 2025/03/18 15:55:26.000 extend-hours -0.03 -0.09401442 XPEL XPEL Inc. Common Stock
XRAY 15.755 15.58 1,413,195 2025/03/18 15:55:29.000 extend-hours 0.175 1.12323492 XRAY DENTSPLY SIRONA Inc.
XRX 5.7517 5.74 3,449,053 2025/03/18 19:51:36.000 extend-hours 0.0117 0.20383275 XRX Xerox Holdings Corporation Common Stock
XT 60.32 60.49 89,130 2025/03/18 15:36:11.000 open -0.17 -0.28103819 XT iShares Exponential Technologies ETF
XTIA 2.5966 2.95 1,279,956 2025/03/18 19:54:21.000 extend-hours -0.3534 -11.97966102 XTIA XTI Aerospace Inc. Common Stock
XTKG 1.04 1.09 116,234 2025/03/18 19:58:09.000 extend-hours -0.05 -4.58715596 XTKG X3 Holdings Co. Ltd. Ordinary Shares
YGMZ 0.94 1 25,573 2025/03/18 12:09:59.000 open -0.06 -6.00 YGMZ MingZhu Logistics Holdings Limited Ordinary Shares
YHC 2.4 2.162 2,062,366 2025/03/18 19:58:19.000 extend-hours 0.238 11.00832562 YHC LQR House Inc. Common Stock
YIBO 1.455 1.45 25,398 2025/03/18 14:45:00.000 open 0.005 0.34482759 YIBO Planet Image International Limited Class A Ordinary Shares
YMAB 4.48 4.72 191,388 2025/03/18 15:35:03.000 open -0.24 -5.08474576 YMAB Y-mAbs Therapeutics Inc. Common Stock
YORW 34.555 34.3 29,339 2025/03/18 15:55:20.000 open 0.255 0.74344023 YORW York Water Co
YOSH 17.9 19.55 70,085 2025/03/18 18:54:29.000 extend-hours -1.65 -8.43989770 YOSH Yoshiharu Global Co. Class A Common Stock
YY 46.77 49.24 1,436,384 2025/03/18 17:35:47.000 extend-hours -2.47 -5.01624695 YY JOYY Inc. American Depositary Shares
YYAI 0.6875 0.732 109,345 2025/03/18 19:58:37.000 extend-hours -0.0445 -6.07923497 YYAI Connexa Sports Technologies Inc. Common Stock
Z 69.59 70.28 2,284,846 2025/03/18 19:05:43.000 extend-hours -0.69 -0.98178714 Z Zillow Group Inc. Class C Capital Stock
ZAPP 0.99 0.92 293,030 2025/03/18 19:47:29.000 extend-hours 0.07 7.60869565 ZAPP Zapp Electric Vehicles Group Limited Ordinary Shares
ZBAO 1.36 1.42 44,149 2025/03/18 17:22:29.000 extend-hours -0.06 -4.22535211 ZBAO Zhibao Technology Inc. Class A Ordinary Shares
ZBIO 7.82 8.24 83,417 2025/03/18 14:42:51.000 open -0.42 -5.09708738 ZBIO Zenas BioPharma Inc. Common Stock
ZBRA 282.62 282.72 218,651 2025/03/18 15:55:33.000 extend-hours -0.10 -0.03537068 ZBRA Zebra Technologies Corporation
ZCAR 0.2999 0.2951 234,850 2025/03/18 19:59:21.000 extend-hours 0.0048 1.62656727 ZCAR Zoomcar Holdings Inc. Common Stock
ZD 40.905 41.71 513,631 2025/03/18 15:55:21.000 open -0.805 -1.92999281 ZD Ziff Davis Inc. Common Stock
ZENA 3.2 3.76 386,347 2025/03/18 19:31:39.000 extend-hours -0.56 -14.89361702 ZENA ZenaTech Inc. Common Stock
ZEUS 32.26 32.68 48,153 2025/03/18 15:55:26.000 extend-hours -0.42 -1.28518972 ZEUS Olympic Steel Inc.
ZG 67.97 68 434,833 2025/03/18 15:55:27.000 extend-hours -0.03 -0.04411765 ZG ZILLOW GROUP INC CLASS A
ZI 10.49 10.54 4,598,608 2025/03/18 18:17:04.000 extend-hours -0.05 -0.47438330 ZI ZoomInfo Technologies Inc Common Stock
ZIMV 12.07 12.12 39,799 2025/03/18 15:34:08.000 open -0.05 -0.41254125 ZIMV ZimVie Inc. Common Stock
ZION 48.2725 48.56 1,455,575 2025/03/18 15:55:24.000 open -0.2875 -0.59205107 ZION Zions Bancorporation N.A.
ZJK 4.99 4.87 54,814 2025/03/18 15:55:16.000 open 0.12 2.46406571 ZJK ZJK Industrial Co. Ltd. Ordinary Shares
ZJYL 0.8279 0.8464 688,878 2025/03/18 17:19:12.000 extend-hours -0.0185 -2.18572779 ZJYL JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares
ZLAB 38 38.25 667,912 2025/03/18 15:55:33.000 extend-hours -0.25 -0.65359477 ZLAB Zai Lab Limited American Depositary Shares
ZM 75.2048 74.08 1,716,655 2025/03/18 18:04:41.000 extend-hours 1.1248 1.51835853 ZM Zoom Communications Inc. Class A Common Stock
ZNTL 1.79 1.84 824,811 2025/03/18 17:56:31.000 extend-hours -0.05 -2.71739130 ZNTL Zentalis Pharmaceuticals Inc. Common Stock
ZS 201.59 199.7 1,592,148 2025/03/18 18:17:08.000 extend-hours 1.89 0.94641963 ZS Zscaler Inc. Common Stock
ZUMZ 14.35 14.37 410,943 2025/03/18 18:22:55.000 extend-hours -0.02 -0.13917884 ZUMZ Zumiez Inc.
ZURA 1.31 1.38 200,725 2025/03/18 17:38:30.000 extend-hours -0.07 -5.07246377 ZURA Zura Bio Limited Class A Ordinary Shares
ZVRA 7.97 8.27 313,840 2025/03/18 19:45:41.000 extend-hours -0.30 -3.62756953 ZVRA Zevra Therapeutics Inc. Common Stock
ZVSA 0.725 0.764 108,447 2025/03/18 16:31:37.000 extend-hours -0.039 -5.10471204 ZVSA ZyVersa Therapeutics Inc. Common Stock
ZYME 12.28 12.65 543,148 2025/03/18 15:55:20.000 open -0.37 -2.92490119 ZYME Zymeworks Inc.
ZYXI 2.65 2.9 452,636 2025/03/18 19:59:38.000 extend-hours -0.25 -8.62068966 ZYXI ZYNEX INC

Last Update on: 2025-03-18_22:50:21

realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.