realGrid8
nyse\trades
2025/03/18
Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
---|---|---|---|---|---|---|---|---|---|---|
A | 123.1 | 122.1 | 208,054 | 2025/03/18 | 19:00:00 | extend-hours | 1.0 | 0.81900082 | ![]() |
Agilent Technologies Inc. |
AA | 34.01 | 34.59 | 100 | 2025/03/18 | 19:56:39 | extend-hours | -0.58 | -1.67678520 | ![]() |
Alcoa Corporation |
AACT | 11.17 | 11.16 | 357 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08960573 | ![]() |
Ares Acquisition Corporation II |
AACT.WS | 0.365 | 0.35 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.015 | 4.28571429 | ![]() |
|
AAM.WS | 0.0501 | 0.058754 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.008654 | -14.72920993 | ![]() |
AA Mission Acquisition Corp. Warrants each whole warrant entitles the holder to purchase one Class A ordinary share at a price of $11.50 per share |
AAMI | 25.35 | 24.8 | 34,763 | 2025/03/18 | 18:30:00 | extend-hours | 0.55 | 2.21774194 | ![]() |
Acadian Asset Management Inc. |
AAP | 38.24 | 37.64 | 1 | 2025/03/18 | 19:32:59 | extend-hours | 0.60 | 1.59404888 | ![]() |
ADVANCE AUTO PARTS INC |
AAT | 20.25 | 20.35 | 136,738 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.49140049 | ![]() |
AMERICAN ASSETS TRUST INC. |
AB | 37.94 | 37.64 | 11 | 2025/03/18 | 19:24:12 | extend-hours | 0.30 | 0.79702444 | ![]() |
AllianceBernstein Holding L.P. |
ABBV | 214.7 | 214.47 | 1 | 2025/03/18 | 19:59:56 | extend-hours | 0.23 | 0.10724111 | ![]() |
ABBVIE INC. |
ABCB | 57.76 | 57.48 | 173,548 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 0.48712596 | ![]() |
Ameris Bancorp |
ABEV | 2.32 | 2.32 | 9 | 2025/03/18 | 19:54:18 | extend-hours | 0.00 | 0 | ![]() |
AMBEV S.A. |
ABG | 232.51 | 232.45 | 29,931 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.02581200 | ![]() |
Asbury Automotive Group Inc. |
ABM | 46.91 | 47.25 | 86,498 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.71957672 | ![]() |
ABM Industries Inc. |
ABR | 12.28 | 12.18 | 1 | 2025/03/18 | 19:48:29 | extend-hours | 0.10 | 0.82101806 | ![]() |
Arbor Realty Trust Inc. |
ABRpD | 18.05 | 18.02 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.16648169 | ![]() |
Arbor Realty Trust Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share |
ABRpF | 21.9453 | 21.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0347 | -0.15787079 | ![]() |
Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share |
ABT | 125.1011 | 127.95 | 45 | 2025/03/18 | 19:59:16 | extend-hours | -2.8489 | -2.22657288 | ![]() |
Abbott Laboratories |
AC | 35.075 | 35.18 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.105 | -0.29846504 | ![]() |
Associated Capital Group Inc. |
ACA | 80.16 | 80.16 | 61,522 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Arcosa Inc. Common Stock |
ACCO | 4.52 | 4.56 | 26 | 2025/03/18 | 18:59:05 | extend-hours | -0.04 | -0.87719298 | ![]() |
Acco Brands Corporation |
ACEL | 9.91 | 9.82 | 10 | 2025/03/18 | 19:51:04 | extend-hours | 0.09 | 0.91649695 | ![]() |
Accel Entertainment Inc. |
ACHR | 8.12 | 8.175 | 43 | 2025/03/18 | 19:59:39 | extend-hours | -0.055 | -0.67278287 | ![]() |
Archer Aviation Inc. |
ACHR.WS | 2.26 | 2.39 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -5.43933054 | ![]() |
Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50 |
ACI | 22.02 | 22 | 517,066 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.09090909 | ![]() |
Albertsons Companies Inc. |
ACM | 95.37 | 95.15 | 115,877 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.23121387 | ![]() |
Aecom |
ACN | 324.98 | 323.64 | 5 | 2025/03/18 | 19:59:00 | extend-hours | 1.34 | 0.41404029 | ![]() |
Accenture PLC |
ACP | 5.9 | 5.94 | 3,459 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.67340067 | ![]() |
abrdn Income Credit Strategies Fund |
ACR | 23.6 | 23.39 | 2,503 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 0.89781958 | ![]() |
ACRES Commercial Realty Corp. |
ACRE | 4.98 | 4.96 | 1 | 2025/03/18 | 19:52:15 | extend-hours | 0.02 | 0.40322581 | ![]() |
Ares Commercial Real Estate Corporation |
ACRpC | 25.299 | 25.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.019 | 0.07515823 | ![]() |
ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock par value $0.001 per share |
ACRpD | 22.4179 | 22.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0179 | 0.07991071 | ![]() |
ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock |
ACV | 20.1 | 20.3 | 215 | 2025/03/18 | 19:00:00 | extend-hours | -0.2 | -0.98522167 | ![]() |
Virtus Diversified Income & Convertible Fund |
ADC | 77.42 | 77.18 | 1 | 2025/03/18 | 19:18:28 | extend-hours | 0.24 | 0.31096139 | ![]() |
Agree Realty Corporation |
ADCpA | 17.97 | 17.87 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.55959709 | ![]() |
Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock |
ADCT | 1.85 | 1.78 | 2 | 2025/03/18 | 19:13:13 | extend-hours | 0.07 | 3.93258427 | ![]() |
ADC Therapeutics SA |
ADM | 47.65 | 48.48 | 34 | 2025/03/18 | 19:38:21 | extend-hours | -0.83 | -1.71204620 | ![]() |
Archer Daniels Midland Company |
ADNT | 14 | 13.94 | 204,738 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.43041607 | ![]() |
Adient plc Ordinary Shares |
ADT | 7.58 | 7.54 | 1 | 2025/03/18 | 19:02:10 | extend-hours | 0.04 | 0.53050398 | ![]() |
ADT Inc. |
ADX | 19.72 | 19.15 | 36 | 2025/03/18 | 19:33:40 | extend-hours | 0.57 | 2.97650131 | ![]() |
Adams Diversified Equity Fund Inc |
AEE | 99.85 | 100.05 | 235,233 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -0.19990005 | ![]() |
Ameren Corporation |
AEFC | 20.17 | 20.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.54240631 | ![]() |
Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 |
AEG | 6.6 | 6.69 | 135 | 2025/03/18 | 19:58:53 | extend-hours | -0.09 | -1.34529148 | ![]() |
Aegon Ltd. |
AEM | 105.95 | 107.5 | 3 | 2025/03/18 | 19:58:35 | extend-hours | -1.55 | -1.44186047 | ![]() |
Agnico Eagle Mines Ltd. |
AEO | 12 | 11.9 | 6 | 2025/03/18 | 19:35:40 | extend-hours | 0.1 | 0.84033613 | ![]() |
American Eagle Outfitters |
AER | 103.04 | 102.42 | 128,780 | 2025/03/18 | 19:00:00 | extend-hours | 0.62 | 0.60535052 | ![]() |
Aercap Holdings N.V. |
AES | 12.85 | 12.85 | 100 | 2025/03/18 | 19:57:18 | extend-hours | 0.00 | 0 | ![]() |
AES Corporation |
AESI | 18.11 | 18.2 | 184,663 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.49450549 | ![]() |
Atlas Energy Solutions Inc. |
AFB | 10.83 | 10.83 | 256 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Alliance National Municipal Income Fund Inc. |
AFG | 125.48 | 126.22 | 54,895 | 2025/03/18 | 19:00:00 | extend-hours | -0.74 | -0.58627793 | ![]() |
American Financial Group Inc. |
AFGB | 22.09 | 22.17 | 382 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.36084799 | ![]() |
American Financial Group Inc. 5.875% Subordinated Debentures due 2059 |
AFGC | 19.64 | 19.65 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.05089059 | ![]() |
American Financial Group Inc. 5.125% Subordinated Debentures due 2059 |
AFGD | 21.35 | 21.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.32679739 | ![]() |
American Financial Group Inc. 5.625% Subordinated Debentures due 2060 |
AFGE | 17.4 | 17.44 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.22935780 | ![]() |
American Financial Group Inc. 4.500% Subordinated Debentures due 2060 |
AFL | 107.8455 | 108.48 | 2 | 2025/03/18 | 19:58:40 | extend-hours | -0.6345 | -0.58490044 | ![]() |
Aflac Inc. |
AG | 7.2501 | 7.32 | 1,000 | 2025/03/18 | 19:58:10 | extend-hours | -0.0699 | -0.95491803 | ![]() |
FIRST MAJESTIC SILVER CORP |
AGCO | 94.93 | 94.97 | 71,620 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.04211856 | ![]() |
AGCO Corporation |
AGD | 10.17 | 10.2 | 228 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.29411765 | ![]() |
abrdn Global Dynamic Dividend Fund |
AGI | 25.96 | 26.18 | 100 | 2025/03/18 | 19:57:19 | extend-hours | -0.22 | -0.84033613 | ![]() |
Alamos Gold Inc. Class A Common Shares |
AGL | 4.43 | 4.16 | 10 | 2025/03/18 | 19:55:12 | extend-hours | 0.27 | 6.49038462 | ![]() |
agilon health inc. |
AGM.A | 147.25 | 147.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.02036936 | ![]() |
Federal Agricultural Mortgage Corporation Class A Voting |
AGM | 192.8 | 192.86 | 6,556 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.03111065 | ![]() |
Federal Agricultural Mortgage Corporation |
AGMpD | 22.75 | 22.8 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.21929825 | ![]() |
Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D |
AGMpE | 22.5835 | 22.54 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0435 | 0.19299024 | ![]() |
Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E |
AGMpG | 19.6432 | 19.69 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0468 | -0.23768410 | ![]() |
Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G |
AGO | 85.94 | 87.45 | 40,289 | 2025/03/18 | 19:00:00 | extend-hours | -1.51 | -1.72670097 | ![]() |
Assured Guaranty LTD |
AGRO | 10.79 | 10.66 | 30,686 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 1.21951220 | ![]() |
ADECOAGRO S.A. |
AGS | 12.09 | 12.07 | 39,854 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.16570008 | ![]() |
PlayAGS Inc. |
AGX | 118.21 | 119 | 17 | 2025/03/18 | 19:02:45 | extend-hours | -0.79 | -0.66386555 | ![]() |
Argan Inc |
AHH | 7.72 | 7.61 | 1 | 2025/03/18 | 19:59:53 | extend-hours | 0.11 | 1.44546649 | ![]() |
Armada Hoffler Properties Inc. |
AHHpA | 22.26 | 22.35 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.40268456 | ![]() |
Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock |
AHLpD | 19.93 | 19.97 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.20030045 | ![]() |
Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares |
AHLpE | 20.11 | 20.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.59317845 | ![]() |
Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares |
AHLpF | 25.25 | 25.36 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.43375394 | ![]() |
Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share |
AHR | 29.4 | 29.66 | 182,842 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -0.87660148 | ![]() |
American Healthcare REIT Inc. |
AHT | 7.42 | 7.48 | 1 | 2025/03/18 | 19:02:42 | extend-hours | -0.06 | -0.80213904 | ![]() |
Ashford Hospitality Trust Inc. |
AI | 22.1 | 21.755 | 498 | 2025/03/18 | 19:59:45 | extend-hours | 0.345 | 1.58584234 | ![]() |
C3.ai Inc. |
AIFD | 25.0322 | 25.32 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.2878 | -1.13665087 | ![]() |
TCW Artificial Intelligence ETF |
AIG | 84.42 | 83.92 | 120 | 2025/03/18 | 19:53:15 | extend-hours | 0.50 | 0.59580553 | ![]() |
American International Group Inc. |
AIN | 73.89 | 73.46 | 51,276 | 2025/03/18 | 19:00:00 | extend-hours | 0.43 | 0.58535257 | ![]() |
Albany International Corp Class A |
AIO | 21.2 | 21.46 | 301 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -1.21155638 | ![]() |
Virtus Artificial Intelligence & Technology Opportunities Fund |
AIR | 67.76 | 67.79 | 31,379 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.04425431 | ![]() |
AAR Corp. |
AIT | 223.8062 | 225.75 | 1 | 2025/03/18 | 19:59:15 | extend-hours | -1.9438 | -0.86104097 | ![]() |
Applied Industrial Technologies Inc. |
AIV | 8.74 | 8.75 | 400 | 2025/03/18 | 19:05:28 | extend-hours | -0.01 | -0.11428571 | ![]() |
Apartment Investment and Management Company |
AIZ | 212.6 | 214.15 | 77,191 | 2025/03/18 | 19:00:00 | extend-hours | -1.55 | -0.72379173 | ![]() |
Assurant Inc. |
AIZN | 19.81 | 19.92 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.55220884 | ![]() |
Assurant Inc. 5.25% Subordinated Notes due 2061 |
AJG | 329.66 | 329.14 | 207,999 | 2025/03/18 | 19:00:00 | extend-hours | 0.52 | 0.15798748 | ![]() |
Arthur J. Gallagher & Co. |
AKA | 12.22 | 11.94 | 210 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 2.34505863 | ![]() |
a.k.a. Brands Holding Corp. |
AKO.B | 22.74 | 22.57 | 48 | 2025/03/18 | 19:16:59 | extend-hours | 0.17 | 0.75321223 | ![]() |
Embotelladora Andina S.A. Series B |
AKR | 21.28 | 21.43 | 177,920 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.69995334 | ![]() |
Acadia Realty Trust |
AL | 46.55 | 46.49 | 105,068 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.12906001 | ![]() |
Air Lease Corporation |
ALB | 77.5 | 79 | 7 | 2025/03/18 | 19:26:05 | extend-hours | -1.5 | -1.89873418 | ![]() |
Albemarle Corporation |
ALBpA | 38.16 | 38.395 | 119 | 2025/03/18 | 19:00:00 | extend-hours | -0.235 | -0.61205886 | ![]() |
Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock |
ALC | 91.45 | 90.34 | 2 | 2025/03/18 | 19:59:00 | extend-hours | 1.11 | 1.22869161 | ![]() |
Alcon Inc. Ordinary Shares |
ALE | 65.53 | 65.34 | 58,163 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 0.29078665 | ![]() |
ALLETE Inc. |
ALEX | 17.46 | 17.65 | 175,230 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.07648725 | ![]() |
Alexander & Baldwin Inc. |
ALG | 189.03 | 186.51 | 20,279 | 2025/03/18 | 19:00:00 | extend-hours | 2.52 | 1.35113399 | ![]() |
Alamo Group Inc. |
ALIT | 6 | 6.29 | 80 | 2025/03/18 | 19:59:04 | extend-hours | -0.29 | -4.61049285 | ![]() |
Alight Inc. |
ALK | 52.51 | 54.06 | 2 | 2025/03/18 | 19:56:57 | extend-hours | -1.55 | -2.86718461 | ![]() |
Alaska Air Group Inc. |
ALL | 205.34 | 209.46 | 272,783 | 2025/03/18 | 19:00:00 | extend-hours | -4.12 | -1.96696267 | ![]() |
The Allstate Corporation |
ALLE | 127.98 | 127.14 | 181,582 | 2025/03/18 | 19:00:00 | extend-hours | 0.84 | 0.66068900 | ![]() |
Allegion Public Limited Company |
ALLpB | 26.14 | 26.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03824092 | ![]() |
The Allstate Corporation 5.100% Fixed-To-Floating Rate Subordinated Debentures due 2053 |
ALLpH | 22.19 | 22.22 | 129 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.13501350 | ![]() |
The Allstate Corporation |
ALLpI | 20.46 | 20.45 | 243 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04889976 | ![]() |
The Allstate Corporation |
ALLpJ | 27.1 | 27.1 | 417 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
The Allstate Corporation Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J |
ALLY | 34.81 | 34.46 | 91 | 2025/03/18 | 19:57:32 | extend-hours | 0.35 | 1.01567034 | ![]() |
Ally Financial Inc. |
ALSN | 95.51 | 96.86 | 1 | 2025/03/18 | 19:18:51 | extend-hours | -1.35 | -1.39376420 | ![]() |
ALLISON TRANSMISSION HOLDINGS INC. |
ALTG | 5.16 | 5.23 | 24,842 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -1.33843212 | ![]() |
Alta Equipment Group Inc. |
ALUR | 2.4 | 2.46 | 539 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -2.43902439 | ![]() |
Allurion Technologies Inc. |
ALV | 88.62 | 90.595 | 80,953 | 2025/03/18 | 19:00:00 | extend-hours | -1.975 | -2.18003201 | ![]() |
Autoliv Inc. |
ALX | 215.77 | 212.5395 | 2,906 | 2025/03/18 | 19:00:00 | extend-hours | 3.2305 | 1.51995276 | ![]() |
Alexander's Inc. |
AM | 17.55 | 17.5 | 1 | 2025/03/18 | 19:16:21 | extend-hours | 0.05 | 0.28571429 | ![]() |
Antero Midstream Corporation Common Stock |
AMBC | 8.49 | 8.46 | 174,841 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.35460993 | ![]() |
Ambac Financial Group Inc. |
AMBP | 2.98 | 2.87 | 235,253 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 3.83275261 | ![]() |
Ardagh Metal Packaging S.A. |
AMC | 3.0298 | 2.98 | 1 | 2025/03/18 | 19:59:53 | extend-hours | 0.0498 | 1.67114094 | ![]() |
AMC ENTERTAINMENT HOLDINGS INC. |
AMCR | 9.83 | 9.83 | 103 | 2025/03/18 | 19:28:09 | extend-hours | 0.00 | 0 | ![]() |
Amcor plc Ordinary Shares |
AME | 176.08 | 177.79 | 10 | 2025/03/18 | 19:47:19 | extend-hours | -1.71 | -0.96180888 | ![]() |
Ametek Inc. |
AMG | 166.21 | 164.66 | 27,347 | 2025/03/18 | 19:00:00 | extend-hours | 1.55 | 0.94133366 | ![]() |
Affiliated Managers Group |
AMH | 36.15 | 35.75 | 348,144 | 2025/03/18 | 19:00:00 | extend-hours | 0.40 | 1.11888112 | ![]() |
AMERICAN HOMES 4 RENT |
AMN | 24.97 | 24.48 | 150,196 | 2025/03/18 | 19:00:00 | extend-hours | 0.49 | 2.00163399 | ![]() |
AMN Healthcare Services |
AMP | 488.93 | 492.8 | 106,530 | 2025/03/18 | 19:00:00 | extend-hours | -3.87 | -0.78530844 | ![]() |
Ameriprise Financial Inc. |
AMPS | 4.94 | 4.95 | 100,647 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.20202020 | ![]() |
Altus Power Inc. |
AMPX | 2.25 | 2.18 | 355 | 2025/03/18 | 19:52:27 | extend-hours | 0.07 | 3.21100917 | ![]() |
Amprius Technologies Inc. |
AMPY | 3.91 | 3.86 | 74,007 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 1.29533679 | ![]() |
Amplify Energy Corp. |
AMR | 130 | 128.64 | 13 | 2025/03/18 | 19:47:24 | extend-hours | 1.36 | 1.05721393 | ![]() |
Alpha Metallurgical Resources Inc. |
AMRC | 12.45 | 11.39 | 5 | 2025/03/18 | 19:17:17 | extend-hours | 1.06 | 9.30640913 | ![]() |
Ameresco Inc. |
AMT | 215 | 212.69 | 1 | 2025/03/18 | 19:38:04 | extend-hours | 2.31 | 1.08608773 | ![]() |
American Tower Corporation |
AMTB | 21.26 | 20.85 | 26,019 | 2025/03/18 | 19:00:00 | extend-hours | 0.41 | 1.96642686 | ![]() |
Amerant Bancorp Inc. |
AMTD | 1.0707 | 1.06 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0107 | 1.00943396 | ![]() |
AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares |
AMTM | 18 | 18.67 | 50 | 2025/03/18 | 19:19:59 | extend-hours | -0.67 | -3.58864488 | ![]() |
Amentum Holdings Inc. |
AMWL | 7.87 | 8.18 | 1,599 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -3.78973105 | ![]() |
American Well Corporation |
AMX | 14.25 | 14.38 | 1 | 2025/03/18 | 18:45:52 | extend-hours | -0.13 | -0.90403338 | ![]() |
America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares) |
AN | 163.3 | 163.03 | 55,432 | 2025/03/18 | 19:00:00 | extend-hours | 0.27 | 0.16561369 | ![]() |
AutoNation Inc. |
ANET | 84.14 | 83.51 | 5 | 2025/03/18 | 19:59:34 | extend-hours | 0.63 | 0.75440067 | ![]() |
Arista Networks |
ANF | 80.24 | 81.78 | 10 | 2025/03/18 | 19:48:22 | extend-hours | -1.54 | -1.88310100 | ![]() |
Abercrombie & Fitch Co. |
ANGpB | 25.06 | 25.03 | 784 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.11985617 | ![]() |
American National Group Inc. Depositary Shares each representing a 1/1 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B |
ANGpD | 25.75 | 25.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -0.88529638 | ![]() |
American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock Series D |
ANRO | 3.01 | 3.04 | 20 | 2025/03/18 | 19:28:04 | extend-hours | -0.03 | -0.98684211 | ![]() |
Alto Neuroscience Inc. |
ANVS | 1.81 | 1.9 | 800 | 2025/03/18 | 19:37:53 | extend-hours | -0.09 | -4.73684211 | ![]() |
Annovis Bio Inc. |
AOD | 8.56 | 8.59 | 451 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.34924331 | ![]() |
abrdn Total Dynamic Dividend Fund |
AOMR | 9.77 | 9.65 | 12,010 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 1.24352332 | ![]() |
Angel Oak Mortgage REIT Inc. |
AON | 390.98 | 391.55 | 12 | 2025/03/18 | 19:16:59 | extend-hours | -0.57 | -0.14557528 | ![]() |
Aon plc Class A |
AORT | 24.16 | 23.95 | 73,556 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 0.87682672 | ![]() |
Artivion Inc. |
AOS | 68.9 | 67.22 | 15 | 2025/03/18 | 19:33:48 | extend-hours | 1.68 | 2.49925617 | ![]() |
A.O. Smith Corporation |
AP | 2.23 | 2.23 | 1,615 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Ampco-Pittsburgh Corp. |
APAM | 40.34 | 40.25 | 118,947 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.22360248 | ![]() |
ARTISAN PARTNERS ASSET MANAGEMENT INC. |
APD | 291.82 | 296.4 | 269,836 | 2025/03/18 | 19:00:00 | extend-hours | -4.58 | -1.54520918 | ![]() |
Air Products & Chemicals Inc. |
APG | 37.1 | 37.47 | 121,958 | 2025/03/18 | 19:00:00 | extend-hours | -0.37 | -0.98745663 | ![]() |
APi Group Corporation |
APH | 64.63 | 63.16 | 2 | 2025/03/18 | 19:56:49 | extend-hours | 1.47 | 2.32742242 | ![]() |
Amphenol Corporation |
APLE | 13.62 | 13.69 | 1 | 2025/03/18 | 19:45:59 | extend-hours | -0.07 | -0.51132213 | ![]() |
Apple Hospitality REIT Inc. |
APO | 141.5 | 138.81 | 1 | 2025/03/18 | 19:59:17 | extend-hours | 2.69 | 1.93790073 | ![]() |
Apollo Global Management Inc. |
APOpA | 73.75 | 74.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.37 | -0.49919050 | ![]() |
Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock |
APOS | 26.51 | 26.53 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.07538636 | ![]() |
Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053 |
APTV | 62.82 | 62.8 | 409,614 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.03184713 | ![]() |
Aptiv PLC |
AQN | 5.12 | 5.11 | 207,187 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.19569472 | ![]() |
Algonquin Power & Utilities Corp |
AQNB | 25.72 | 25.49 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.23 | 0.90231463 | ![]() |
Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079 |
AR | 39.88 | 39.34 | 10 | 2025/03/18 | 19:29:48 | extend-hours | 0.54 | 1.37264870 | ![]() |
ANTERO RESOURCES CORPORATION |
ARCO | 8.25 | 8.35 | 200 | 2025/03/18 | 19:17:19 | extend-hours | -0.10 | -1.19760479 | ![]() |
ARCOS DORADOS HOLDINGS INC. |
ARDC | 14.21 | 14.23 | 2,130 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.14054814 | ![]() |
ARES DYNAMIC CREDIT ALLOCATION FUND INC. |
ARDT | 14.26 | 14.09 | 41,058 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 1.20652945 | ![]() |
Ardent Health Partners Inc. |
ARE | 98.39 | 99.33 | 200,953 | 2025/03/18 | 19:00:00 | extend-hours | -0.94 | -0.94634048 | ![]() |
Alexandria Real Estate Equities Inc. |
ARES | 144.02 | 146.22 | 117,782 | 2025/03/18 | 19:00:00 | extend-hours | -2.20 | -1.50458214 | ![]() |
Ares Management Corporation Class A Common Stock |
ARESpB | 46.89 | 47.3493 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.4593 | -0.97002490 | ![]() |
Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock |
ARGD | 21.7 | 21.7366 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0366 | -0.16837960 | ![]() |
Argo Group US Inc. 6.500% Senior Notes due 2042 |
ARGOpA | 25.02 | 25.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.03998401 | ![]() |
Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A |
ARI | 9.97 | 9.91 | 190,343 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.60544904 | ![]() |
APOLLO COMMERCIAL REAL ESTATE FINANCE INC. |
ARIS | 28.59 | 28.94 | 10 | 2025/03/18 | 19:58:53 | extend-hours | -0.35 | -1.20939876 | ![]() |
Aris Water Solutions Inc. |
ARL | 13.48 | 13.03 | 508 | 2025/03/18 | 19:00:00 | extend-hours | 0.45 | 3.45356869 | ![]() |
American Realty Investors Inc. |
ARLO | 10.5 | 10.72 | 1 | 2025/03/18 | 19:28:08 | extend-hours | -0.22 | -2.05223881 | ![]() |
Arlo Technologies Inc. |
ARMK | 34.89 | 35.83 | 261,890 | 2025/03/18 | 19:00:00 | extend-hours | -0.94 | -2.62349986 | ![]() |
ARAMARK |
AROC | 25.38 | 25.84 | 15 | 2025/03/18 | 19:35:27 | extend-hours | -0.46 | -1.78018576 | ![]() |
Archrock Inc |
ARR | 18.78 | 18.65 | 1 | 2025/03/18 | 19:58:16 | extend-hours | 0.13 | 0.69705094 | ![]() |
ARMOUR Residential REIT Inc. |
ARRpC | 21.86 | 21.85 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04576659 | ![]() |
ARMOUR Residential REIT Inc. 7.00% Series C Cumulative Redeemable Preferred Stock |
ARW | 107.43 | 105.7 | 69,435 | 2025/03/18 | 18:30:00 | extend-hours | 1.73 | 1.63670766 | ![]() |
Arrow Electronics Inc. |
AS | 28.5 | 28.66 | 5 | 2025/03/18 | 19:44:40 | extend-hours | -0.16 | -0.55826936 | ![]() |
Amer Sports Inc. |
ASA | 28.36 | 28.87 | 180 | 2025/03/18 | 19:00:00 | extend-hours | -0.51 | -1.76653966 | ![]() |
ASA GOLD AND PRECIOUS METALS LIMITED |
ASAN | 13.91 | 14.13 | 5 | 2025/03/18 | 19:56:40 | extend-hours | -0.22 | -1.55697098 | ![]() |
Asana Inc. Class A Common Stock |
ASB | 22.44 | 22.22 | 252,320 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.99009901 | ![]() |
Associated Banc-Corp |
ASBA | 24.78 | 24.89 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.44194456 | ![]() |
Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033 |
ASBpE | 21 | 21.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.70921986 | ![]() |
Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E |
ASBpF | 20.34 | 20.21 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.64324592 | ![]() |
Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5. 625% Non-Cumulative Perpetual Preferred Stock Series F |
ASC | 10.254 | 10.23 | 5 | 2025/03/18 | 19:44:15 | extend-hours | 0.024 | 0.23460411 | ![]() |
ARDMORE SHIPPING CORPORATION |
ASG | 4.92 | 4.96 | 875 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.80645161 | ![]() |
LIBERTY ALL-STAR GROWTH FD |
ASGI | 18.37 | 18.4 | 136 | 2025/03/18 | 18:30:00 | extend-hours | -0.03 | -0.16304348 | ![]() |
abrdn Global Infrastructure Income Fund |
ASGN | 68.05 | 68.06 | 72,178 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.01469292 | ![]() |
ASGN Incorporated |
ASH | 56.33 | 57.32 | 2025/03/18 | 19:00:00 | extend-hours | -0.99 | -1.72714585 | ![]() |
Ashland Inc. | |
ASIX | 23.47 | 23.8 | 58,916 | 2025/03/18 | 19:00:00 | extend-hours | -0.33 | -1.38655462 | ![]() |
AdvanSix Inc. |
ASPN | 7.07 | 7.26 | 15 | 2025/03/18 | 19:47:59 | extend-hours | -0.19 | -2.61707989 | ![]() |
Aspen Aerogels Inc. |
ASR | 284.93 | 295.9 | 5,388 | 2025/03/18 | 19:00:00 | extend-hours | -10.97 | -3.70733356 | ![]() |
Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares |
ASX | 9.8 | 9.7 | 46 | 2025/03/18 | 19:34:44 | extend-hours | 0.1 | 1.03092784 | ![]() |
ASE Technology Holding Co. Ltd. |
ATCOpD | 25.01 | 25.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.11980831 | ![]() |
Atlas Corp. 7.95% Series D Cumulative Redeemable Perpetual Preferred Shares |
ATCOpH | 25.088106 | 24.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.108106 | 0.43277022 | ![]() |
Atlas Corp. 7.875% Cumulative Redeemable Perpetual Preferred Shares - Series H |
ATEN | 17.57 | 17.9 | 1 | 2025/03/18 | 19:43:55 | extend-hours | -0.33 | -1.84357542 | ![]() |
A10 NETWORKS INC |
ATGE | 95.88 | 96.18 | 59,158 | 2025/03/18 | 19:00:00 | extend-hours | -0.30 | -0.31191516 | ![]() |
Adtalem Global Education Inc. Common Shares |
ATHM | 30.86 | 31.19 | 28,974 | 2025/03/18 | 18:30:00 | extend-hours | -0.33 | -1.05803142 | ![]() |
Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares |
ATHpA | 24.87 | 24.78 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.36319613 | ![]() |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A |
ATHpB | 20.42 | 20.4 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.02 | 0.09803922 | ![]() |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share |
ATHpC | 24.9909 | 25 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0091 | -0.036400 | ![]() |
Athene Holding Ltd. Depositary Shares each representing a 1/1 000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C |
ATHpD | 17.7 | 17.78 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.44994376 | ![]() |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D |
ATHpE | 25.87 | 25.87 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E |
ATHS | 25.29 | 25.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.23781213 | ![]() |
Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064 |
ATI | 50.67 | 50.86 | 152,695 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -0.37357452 | ![]() |
ATI Inc. |
ATKR | 65.04 | 65.48 | 82,721 | 2025/03/18 | 19:00:00 | extend-hours | -0.44 | -0.67196090 | ![]() |
Atkore Inc. |
ATMU | 37.23 | 36.72 | 177,723 | 2025/03/18 | 19:00:00 | extend-hours | 0.51 | 1.38888889 | ![]() |
Atmus Filtration Technologies Inc. |
ATO | 151.07 | 150.65 | 5 | 2025/03/18 | 19:43:52 | extend-hours | 0.42 | 0.27879190 | ![]() |
Atmos Energy Corporation |
ATR | 146.3 | 147.39 | 39,042 | 2025/03/18 | 19:00:00 | extend-hours | -1.09 | -0.73953457 | ![]() |
AptarGroup Inc. |
ATS | 27.73 | 27.2748 | 3,289 | 2025/03/18 | 19:00:00 | extend-hours | 0.4552 | 1.66893983 | ![]() |
ATS Corporation |
ATUS | 2.54 | 2.52 | 72,768 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.79365079 | ![]() |
Altice USA Inc. Class A Common Stock |
AU | 34.34 | 34.75 | 1 | 2025/03/18 | 19:58:24 | extend-hours | -0.41 | -1.17985612 | ![]() |
AngloGold Ashanti plc |
AUB | 32.67 | 32.65 | 176,679 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.06125574 | ![]() |
Atlantic Union Bankshares Corporation |
AUBpA | 24.71 | 24.83 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.48328635 | ![]() |
Atlantic Union Bankshares Corporation Depositary Shares Each Representing a 1/400th Interest in a Share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A |
AUNA | 7.14 | 7.16 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.27932961 | ![]() |
Auna S.A. |
AVA | 39.72 | 39.77 | 173,338 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.12572291 | ![]() |
Avista Corporation |
AVAL | 2.89 | 2.89 | 272 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
GRUPO AVAL ACCIONES Y VALORES S.A. |
AVB | 210.25 | 211.5 | 178,432 | 2025/03/18 | 19:00:00 | extend-hours | -1.25 | -0.59101655 | ![]() |
AvalonBay Communities Inc. |
AVD | 4.75 | 4.7 | 31,949 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 1.06382979 | ![]() |
American Vanguard Corporation |
AVK | 11.44 | 11.52 | 459 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.69444444 | ![]() |
Advent Convertible and Income Fund |
AVNS | 14.63 | 14.67 | 131,046 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.27266530 | ![]() |
Avanos Medical Inc. |
AVNT | 40.19 | 40.1 | 127,041 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.22443890 | ![]() |
Avient Corporation |
AVTR | 17.01 | 16.5 | 773,771 | 2025/03/18 | 19:00:00 | extend-hours | 0.51 | 3.09090909 | ![]() |
Avantor Inc. |
AVY | 179.93 | 179.78 | 109,652 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.08343531 | ![]() |
Avery Dennison Corp. |
AWF | 10.62 | 10.6 | 1,265 | 2025/03/18 | 18:30:00 | extend-hours | 0.02 | 0.18867925 | ![]() |
ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC. |
AWI | 141.46 | 140.63 | 54,203 | 2025/03/18 | 19:00:00 | extend-hours | 0.83 | 0.59020124 | ![]() |
Armstrong World Industries Inc. |
AWK | 144.75 | 144.77 | 196,003 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.01381502 | ![]() |
American Water Works Company Inc |
AWP | 3.87 | 3.87 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
abrdn Global Premier Properties Fund |
AWR | 77.09 | 77.93 | 49,714 | 2025/03/18 | 19:00:00 | extend-hours | -0.84 | -1.07789041 | ![]() |
American States Water Company |
AX | 63.41 | 63.48 | 93,664 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.11027095 | ![]() |
Axos Financial Inc. Common Stock |
AXL | 4.56 | 4.5 | 214,707 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 1.33333333 | ![]() |
American Axle & Manufacturing Holdings Inc. |
AXP | 263.4 | 264.6 | 3 | 2025/03/18 | 19:59:52 | extend-hours | -1.2 | -0.45351474 | ![]() |
American Express Company |
AXR | 21.72 | 21.91 | 1,298 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -0.86718393 | ![]() |
AMREP Corporation |
AXS | 94.87 | 95.59 | 179,152 | 2025/03/18 | 19:00:00 | extend-hours | -0.72 | -0.75321686 | ![]() |
Axis Capital Holders Limited |
AXSpE | 21.22 | 21.32 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.46904315 | ![]() |
AXIS Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares |
AXTA | 34.39 | 34.97 | 290,553 | 2025/03/18 | 19:00:00 | extend-hours | -0.58 | -1.65856448 | ![]() |
Axalta Coating Systems Ltd. |
AYI | 264.18 | 265.7 | 31,392 | 2025/03/18 | 19:00:00 | extend-hours | -1.52 | -0.57207377 | ![]() |
Acuity Brands Inc. |
AZEK | 40.84 | 40.96 | 158,930 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.29296875 | ![]() |
The AZEK Company Inc. |
AZO | 3616.01 | 3634.21 | 1 | 2025/03/18 | 19:55:16 | extend-hours | -18.20 | -0.50079660 | ![]() |
AutoZone Inc. |
AZUL | 1.81 | 1.8 | 350 | 2025/03/18 | 19:40:16 | extend-hours | 0.01 | 0.55555556 | ![]() |
Azul S.A. American Depositary Shares (each representing three preferred shares) |
AZZ | 83.72 | 86.22 | 42,060 | 2025/03/18 | 19:00:00 | extend-hours | -2.50 | -2.89955927 | ![]() |
AZZ Inc. |
BA | 161.55 | 161.44 | 25 | 2025/03/18 | 19:59:34 | extend-hours | 0.11 | 0.06813677 | ![]() |
Boeing Company |
BABA | 143.07 | 146.38 | 6 | 2025/03/18 | 19:59:54 | extend-hours | -3.31 | -2.26123787 | ![]() |
Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares |
BAC | 41.661 | 41.72 | 1 | 2025/03/18 | 19:59:56 | extend-hours | -0.059 | -0.14141898 | ![]() |
Bank of America Corporation |
BACpB | 25.17 | 25.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.11933174 | ![]() |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG |
BACpE | 23.19 | 23.1869 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0031 | 0.01336962 | ![]() |
Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E) |
BACpK | 25.06 | 25.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.15936255 | ![]() |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH |
BACpL | 1,227 | 1230.83 | 80 | 2025/03/18 | 19:00:00 | extend-hours | -3.83 | -0.31117214 | ![]() |
Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L |
BACpM | 23.04 | 23.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.34602076 | ![]() |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK |
BACpN | 21.38 | 21.32 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.28142589 | ![]() |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL |
BACpO | 18.86 | 18.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.21164021 | ![]() |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN |
BACpP | 18 | 17.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.11123471 | ![]() |
Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non- Cumulative Preferred Stock Series PP |
BACpQ | 18.37 | 18.41 | 244 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.21727322 | ![]() |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ |
BACpS | 20.48 | 20.48 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS |
BAH | 117.5 | 114.18 | 9 | 2025/03/18 | 19:35:16 | extend-hours | 3.32 | 2.90768961 | ![]() |
Booz Allen Hamilton Holding Corporation |
BAK | 3.89 | 3.98 | 18,744 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -2.26130653 | ![]() |
Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares) |
BALL | 51.9 | 52.15 | 544,625 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.47938639 | ![]() |
Ball Corporation |
BALY | 16.84 | 17.51 | 466 | 2025/03/18 | 19:00:00 | extend-hours | -0.67 | -3.82638492 | ![]() |
Bally's Corporation |
BAM | 48.3 | 47.85 | 15 | 2025/03/18 | 19:04:17 | extend-hours | 0.45 | 0.94043887 | ![]() |
Brookfield Asset Management Ltd. |
BANC | 14.01 | 14.12 | 337,377 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.77903683 | ![]() |
Banc of California Inc. |
BANCpF | 24.93 | 24.9 | 385 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.12048193 | ![]() |
Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non- cumulative perpetual preferred stock Series F |
BAP | 191.66 | 191 | 24,963 | 2025/03/18 | 19:00:00 | extend-hours | 0.66 | 0.34554974 | ![]() |
Credicorp LTD |
BApA | 56.8 | 56.95 | 263 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.26338894 | ![]() |
The Boeing Company Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00 |
BARK | 1.39 | 1.38 | 19 | 2025/03/18 | 19:57:38 | extend-hours | 0.01 | 0.72463768 | ![]() |
BARK Inc. |
BAX | 34.9 | 34.9 | 7 | 2025/03/18 | 19:52:44 | extend-hours | 0.0 | 0 | ![]() |
Baxter International Inc. |
BB | 4.4198 | 4.5 | 10 | 2025/03/18 | 19:45:38 | extend-hours | -0.0802 | -1.78222222 | ![]() |
BlackBerry Limited |
BBAI | 2.95 | 3.09 | 5 | 2025/03/18 | 19:59:55 | extend-hours | -0.14 | -4.53074434 | ![]() |
BigBear.ai Holdings Inc. |
BBAI.WS | 0.9 | 0.98 | 100 | 2025/03/18 | 19:48:41 | extend-hours | -0.08 | -8.16326531 | ![]() |
BigBear.ai Holdings Inc. Redeemable warrants each full warrant exercisable for one share of common stock at an exercise price of $11.50 per share |
BBAR | 17.85 | 18.3 | 1 | 2025/03/18 | 19:43:27 | extend-hours | -0.45 | -2.45901639 | ![]() |
Banco BBVA Argentina S.A. |
BBD | 2.21 | 2.21 | 78 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares) |
BBDC | 9.39 | 9.35 | 22,269 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.42780749 | ![]() |
Barings BDC Inc. |
BBDO | 1.97 | 2 | 108 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -1.500 | ![]() |
Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value) |
BBN | 16.53 | 16.55 | 208 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.12084592 | ![]() |
BlackRock Taxable Municipal Bond Trust |
BBU | 22.39 | 22.7768 | 10 | 2025/03/18 | 19:43:38 | extend-hours | -0.3868 | -1.69821924 | ![]() |
Brookfield Business Partners L.P.Limited Partnership Units |
BBUC | 26.2 | 25.61 | 14,379 | 2025/03/18 | 19:00:00 | extend-hours | 0.59 | 2.30378758 | ![]() |
Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares |
BBVA | 14.75 | 14.63 | 1 | 2025/03/18 | 19:37:52 | extend-hours | 0.12 | 0.82023240 | ![]() |
Banco Bilbao Vizcaya Argentaria S.A. |
BBW | 36.32 | 35.37 | 25 | 2025/03/18 | 19:57:07 | extend-hours | 0.95 | 2.68589200 | ![]() |
Build-A-Bear Workshop Inc. |
BBWI | 29.99 | 30 | 1 | 2025/03/18 | 19:21:57 | extend-hours | -0.01 | -0.03333333 | ![]() |
Bath & Body Works Inc. |
BBY | 73.47 | 72.885 | 3 | 2025/03/18 | 19:55:51 | extend-hours | 0.585 | 0.80263429 | ![]() |
Best Buy Company Inc. |
BC | 57.12 | 59.04 | 4 | 2025/03/18 | 19:02:32 | extend-hours | -1.92 | -3.25203252 | ![]() |
Brunswick Corporation |
BCAT | 14.7 | 14.79 | 50 | 2025/03/18 | 19:55:15 | extend-hours | -0.09 | -0.60851927 | ![]() |
BlackRock Capital Allocation Term Trust |
BCC | 99.34 | 99.8 | 74,771 | 2025/03/18 | 19:00:00 | extend-hours | -0.46 | -0.46092184 | ![]() |
Boise Cascade Company |
BCE | 23.78 | 23.63 | 220,901 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.63478629 | ![]() |
BCE Inc. |
BCH | 28.41 | 28.54 | 7,675 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.45550105 | ![]() |
Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock) |
BCO | 87.05 | 85.79 | 1 | 2025/03/18 | 19:38:45 | extend-hours | 1.26 | 1.46870265 | ![]() |
The Brink's Company |
BCpC | 24.5015 | 167.97 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -143.4685 | -85.41316902 | ![]() |
Brunswick Corporation 6.375% Notes due 2049 |
BCS | 16.08 | 15.97 | 1 | 2025/03/18 | 19:54:42 | extend-hours | 0.11 | 0.68879148 | ![]() |
Barclays PLC |
BCSF | 16.68 | 16.59 | 26,973 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.54249548 | ![]() |
Bain Capital Specialty Finance Inc. |
BCX | 9.31 | 9.33 | 558 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.21436227 | ![]() |
BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST |
BDC | 103.7 | 102.49 | 79,890 | 2025/03/18 | 19:00:00 | extend-hours | 1.21 | 1.18060299 | ![]() |
Belden Inc. |
BDJ | 8.67 | 8.67 | 976 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BlackRock Enhanced Equity Dividend Trust |
BDN | 4.65 | 4.61 | 228 | 2025/03/18 | 19:44:25 | extend-hours | 0.04 | 0.86767896 | ![]() |
Brandywine Realty Trust |
BDX | 232.12 | 228.41 | 272,058 | 2025/03/18 | 19:00:00 | extend-hours | 3.71 | 1.62427214 | ![]() |
Becton Dickinson and Co. |
BE | 23.86 | 23.25 | 91 | 2025/03/18 | 19:55:55 | extend-hours | 0.61 | 2.62365591 | ![]() |
Bloom Energy Corporation |
BEDU | 1.75 | 1.6455 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.1045 | 6.35065330 | ![]() |
Bright Scholar Education Holdings Limited American Depositary Shares each representing four (4) Class A Ordinary Shares |
BEKE | 23.28 | 23.65 | 120 | 2025/03/18 | 19:59:41 | extend-hours | -0.37 | -1.56448203 | ![]() |
KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares) |
BEN | 19.98 | 19.86 | 2 | 2025/03/18 | 19:17:03 | extend-hours | 0.12 | 0.60422961 | ![]() |
Franklin Resources Inc. |
BEP | 23 | 22.81 | 50 | 2025/03/18 | 19:47:28 | extend-hours | 0.19 | 0.83296800 | ![]() |
Brookfield Renewable Partners L.P. |
BEPC | 28.72 | 28.39 | 78,038 | 2025/03/18 | 19:00:00 | extend-hours | 0.33 | 1.16238112 | ![]() |
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares |
BEPH | 15.73 | 15.7 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.19108280 | ![]() |
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes |
BEPI | 16.64 | 16.59 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.30138638 | ![]() |
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes |
BERY | 71.09 | 70.64 | 179,673 | 2025/03/18 | 19:00:00 | extend-hours | 0.45 | 0.63703284 | ![]() |
Berry Global Group Inc. |
BF.A | 34.85 | 35.05 | 17,079 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -0.57061341 | ![]() |
Brown-Forman Corporation Class A |
BF.B | 36.2499 | 35.68 | 1 | 2025/03/18 | 19:50:32 | extend-hours | 0.5699 | 1.59725336 | ![]() |
Brown-Forman Corporation Class B |
BFAM | 127.17 | 128.46 | 41,904 | 2025/03/18 | 19:00:00 | extend-hours | -1.29 | -1.00420364 | ![]() |
BRIGHT HORIZONS FAMILY SOLUTIONS INC. |
BFH | 47.87 | 48.18 | 123,125 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -0.64342051 | ![]() |
Bread Financial Holdings Inc. |
BFK | 9.96 | 9.93 | 573 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.30211480 | ![]() |
BlackRock Municipal Income Trust |
BFLY | 2.6399 | 2.75 | 1,000 | 2025/03/18 | 19:57:14 | extend-hours | -0.1101 | -4.00363636 | ![]() |
Butterfly Network Inc. |
BFS | 36.27 | 35.97 | 16,052 | 2025/03/18 | 19:00:00 | extend-hours | 0.30 | 0.83402836 | ![]() |
Saul Centers Inc. |
BFZ | 11.01 | 11.05 | 2,286 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.36199095 | ![]() |
BLACKROCK CA MUNICIPAL INC TR |
BG | 74.71 | 75.3 | 198,729 | 2025/03/18 | 19:00:00 | extend-hours | -0.59 | -0.78353254 | ![]() |
Bunge Global SA |
BGB | 12.08 | 12.04 | 143 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.33222591 | ![]() |
Blackstone Strategic Credit 2027 Term Fund |
BGH | 15.33 | 15.36 | 283 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.19531250 | ![]() |
Barings Global Short Duration High Yield Fund |
BGR | 13.29 | 13.3 | 476 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.07518797 | ![]() |
Blackrock Energy and Resources Trust |
BGS | 7.28 | 7.42 | 197,443 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -1.88679245 | ![]() |
B&G Foods Inc. |
BGSF | 3.55 | 3.55 | 334 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BGSF Inc. |
BGT | 12.43 | 12.49 | 857 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.48038431 | ![]() |
BlackRock Floating Rate Income Trust |
BGX | 12.42 | 12.46 | 666 | 2025/03/18 | 18:30:00 | extend-hours | -0.04 | -0.32102729 | ![]() |
Blackstone Long-Short Credit Income Fund |
BGY | 5.8299 | 5.79 | 8 | 2025/03/18 | 19:37:06 | extend-hours | 0.0399 | 0.68911917 | ![]() |
BlackRock Enhanced International Dividend Trust |
BH.A | 1038.09 | 1,021 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 17.09 | 1.67384917 | ![]() |
Biglari Holdings Inc. Class A Common Stock |
BH | 212 | 208.69 | 1 | 2025/03/18 | 19:09:58 | extend-hours | 3.31 | 1.58608462 | ![]() |
Biglari Holdings Inc. Class B Common Stock |
BHC | 7.01 | 7.01 | 89,263 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Bausch Health Companies Inc. |
BHE | 40 | 40.22 | 67,133 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -0.54699155 | ![]() |
Benchmark Electronics |
BHK | 10.69 | 10.66 | 458 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.28142589 | ![]() |
BLACKROCK CORE BD TR |
BHLB | 26.32 | 26.02 | 104,760 | 2025/03/18 | 19:00:00 | extend-hours | 0.30 | 1.15295926 | ![]() |
Berkshire Hills Bancorp Inc. |
BHP | 50.53 | 50.595 | 25 | 2025/03/18 | 19:50:35 | extend-hours | -0.065 | -0.12847119 | ![]() |
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) |
BHR | 2.94 | 2.99 | 55,480 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -1.67224080 | ![]() |
Braemar Hotels & Resorts Inc. Common Stock |
BHV | 10.7043 | 10.66 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0443 | 0.41557223 | ![]() |
BlackRock Virginia Muni Bond Trust |
BHVN | 28.85 | 29.38 | 92,606 | 2025/03/18 | 19:00:00 | extend-hours | -0.53 | -1.80394826 | ![]() |
Biohaven Ltd. |
BILL | 46.94 | 45.89 | 195,012 | 2025/03/18 | 19:00:00 | extend-hours | 1.05 | 2.28808019 | ![]() |
BILL Holdings Inc. |
BIO | 260.03 | 257.3 | 45,832 | 2025/03/18 | 19:00:00 | extend-hours | 2.73 | 1.06101827 | ![]() |
Bio-Rad Laboratories Inc.Class A |
BIP | 28.68 | 28.88 | 8,570 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -0.69252078 | ![]() |
Brookfield Infrastructure Partners L.P. Limited Partnership Units |
BIPC | 35.92 | 35.27 | 6 | 2025/03/18 | 19:45:53 | extend-hours | 0.65 | 1.84292600 | ![]() |
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares |
BIPH | 18.2083 | 18.015 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.1933 | 1.07299473 | ![]() |
Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081 |
BIPI | 17.065 | 17.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.055 | -0.32126168 | ![]() |
BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes |
BIPJ | 24.97 | 24.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.04003203 | ![]() |
Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084 |
BIPpA | 18.02 | 18.03 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.05546312 | ![]() |
Brookfield Infrastructure Partners L.P. 5.125% Class A Preferred Limited Partnership Units Series 13 |
BIPpB | 17.6 | 17.59 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.05685048 | ![]() |
Brookfield Infrastructure Partners L.P. 5.000% Class A Preferred Limited Partnership Units Series 14 |
BIRK | 43.67 | 43.74 | 178,536 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.16003658 | ![]() |
Birkenstock Holding plc |
BIT | 14.43 | 14.41 | 532 | 2025/03/18 | 18:30:00 | extend-hours | 0.02 | 0.13879251 | ![]() |
BLACKROCK MULTI-SECTOR INCOME TRUST |
BJ | 112.57 | 111.56 | 1 | 2025/03/18 | 19:42:48 | extend-hours | 1.01 | 0.90534242 | ![]() |
BJs Wholesale Club Holdings Inc. Common Stock |
BK | 81.85 | 82.39 | 300 | 2025/03/18 | 19:50:52 | extend-hours | -0.54 | -0.65541935 | ![]() |
Bank of New York Mellon Corporation |
BKD | 6.1 | 6.14 | 605,793 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.65146580 | ![]() |
Brookdale Senior Living Inc. |
BKE | 37.7 | 36.79 | 123,845 | 2025/03/18 | 19:00:00 | extend-hours | 0.91 | 2.47349823 | ![]() |
The Buckle Inc. |
BKH | 60.4 | 61.03 | 5 | 2025/03/18 | 19:23:37 | extend-hours | -0.63 | -1.03227921 | ![]() |
Black Hills Corporation |
BKKT | 9.3 | 8.58 | 10 | 2025/03/18 | 19:56:53 | extend-hours | 0.72 | 8.39160839 | ![]() |
Bakkt Holdings Inc. |
BKKT.WS | 0.25 | 0.27 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -7.40740741 | ![]() |
|
BKN | 11.27 | 11.28 | 506 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.08865248 | ![]() |
BlackRock Investment Quality Municipal Trust |
BKSY | 8.55 | 9.15 | 286 | 2025/03/18 | 19:58:45 | extend-hours | -0.60 | -6.55737705 | ![]() |
BlackSky Technology Inc. |
BKSY.WS | 0.1667 | 0.19 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0233 | -12.26315789 | ![]() |
BlackSky Technology Inc. Redeemable Warrants each whole Warrant exercisable for one-eighth (1/8th) of a share of Class A Common Stock at an exercise price of $92.00 per whole share |
BKT | 11.6718 | 11.71 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0382 | -0.32621691 | ![]() |
BlackRock Income Trust Inc. |
BKU | 34.44 | 34.17 | 204,001 | 2025/03/18 | 19:00:00 | extend-hours | 0.27 | 0.79016681 | ![]() |
Bankunited Inc. |
BKV | 20.66 | 20.63 | 30,649 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.14541929 | ![]() |
BKV Corporation |
BLCO | 15.48 | 15.32 | 28,274 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 1.04438642 | ![]() |
Bausch + Lomb Corporation |
BLD | 300 | 302.48 | 8 | 2025/03/18 | 19:01:11 | extend-hours | -2.48 | -0.81988892 | ![]() |
TopBuild Corp. Common Stock |
BLDR | 127.9 | 127.51 | 7 | 2025/03/18 | 19:46:20 | extend-hours | 0.39 | 0.30585836 | ![]() |
Builders FirstSource Inc. |
BLE | 10.41 | 10.39 | 636 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.19249278 | ![]() |
BlackRock Municipal Income Trust II |
BLK | 959.2 | 957.63 | 4 | 2025/03/18 | 19:58:53 | extend-hours | 1.57 | 0.16394641 | ![]() |
Blackrock Inc. |
BLND | 3.48 | 3.56 | 221,835 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -2.24719101 | ![]() |
Blend Labs Inc. |
BLW | 13.95 | 13.96 | 433 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.07163324 | ![]() |
Blackrock Limited Duration Income Trust |
BLX | 38.25 | 38.07 | 15,015 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.47281324 | ![]() |
Banco Latinoamericano de Comercio Exterior S.A |
BMA | 83.1 | 82.5 | 8 | 2025/03/18 | 19:16:59 | extend-hours | 0.6 | 0.72727273 | ![]() |
Banco Macro S.A. |
BME | 38.78 | 38.78 | 171 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Blackrock Health Sciences Trust |
BMEZ | 15.08 | 15.25 | 504 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -1.11475410 | ![]() |
BlackRock Health Sciences Term Trust |
BMI | 196.98 | 197.74 | 62,937 | 2025/03/18 | 19:00:00 | extend-hours | -0.76 | -0.38434308 | ![]() |
Badger Meter Inc. |
BMLpH | 22.47 | 22.44 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.13368984 | ![]() |
Bank Of America Corporation Depositary Shares(Each representing a 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series2) |
BMLpJ | 23.06 | 22.91 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.65473592 | ![]() |
Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series4) |
BMLpL | 22.87 | 22.82 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.21910605 | ![]() |
Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Comulative Preferred Stock Series5) |
BMO | 97.68 | 98 | 32,816 | 2025/03/18 | 19:00:00 | extend-hours | -0.32 | -0.32653061 | ![]() |
Bank of Montreal |
BMY | 59.65 | 59.88 | 8 | 2025/03/18 | 19:56:02 | extend-hours | -0.23 | -0.38410154 | ![]() |
Bristol-Myers Squibb Co. |
BN | 52.16 | 51.8 | 128,811 | 2025/03/18 | 19:00:00 | extend-hours | 0.36 | 0.69498069 | ![]() |
Brookfield Corporation |
BNED | 9.7 | 9.52 | 22,524 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 1.89075630 | ![]() |
Barnes & Noble Education Inc |
BNJ | 15.84 | 15.76 | 226 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.50761421 | ![]() |
Brookfield Finance I (UK) plc 4.50% Perpetual Subordinated Notes |
BNL | 17.21 | 17.15 | 254,166 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.34985423 | ![]() |
Broadstone Net Lease Inc. |
BNS | 49.38 | 48.78 | 2 | 2025/03/18 | 19:12:32 | extend-hours | 0.60 | 1.23001230 | ![]() |
Bank of Nova Scotia |
BNT | 52.07 | 51.72 | 163 | 2025/03/18 | 19:00:00 | extend-hours | 0.35 | 0.67672080 | ![]() |
Brookfield Wealth Solutions Ltd. |
BNY | 10.13 | 10.17 | 181 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.39331367 | ![]() |
BlackRock New York Municipal Income Trust |
BOC | 14.06 | 13.9 | 18,484 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 1.15107914 | ![]() |
Boston Omaha Corporation |
BODI | 7.9 | 7 | 5 | 2025/03/18 | 19:32:19 | extend-hours | 0.9 | 12.85714286 | ![]() |
The Beachbody Company Inc. |
BOE | 11.24 | 11.04 | 11 | 2025/03/18 | 19:16:22 | extend-hours | 0.20 | 1.81159420 | ![]() |
BlackRock Enhanced Global Dividend Trust |
BOH | 68.26 | 68.44 | 83,351 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.26300409 | ![]() |
Bank of Hawaii Corp. |
BOHpA | 16.51 | 16.41 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.60938452 | ![]() |
Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non- Cumulative Perpetual Preferred Stock Series A |
BOHpB | 25.9 | 25.85 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.19342360 | ![]() |
Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B |
BOND | 96.7703 | 91.88 | 52 | 2025/03/18 | 19:40:04 | extend-hours | 4.8903 | 5.32248585 | ![]() |
PIMCO Active Bond Exchange-Traded Fund |
BOOT | 102.2 | 102.8 | 99,970 | 2025/03/18 | 19:00:00 | extend-hours | -0.6 | -0.58365759 | ![]() |
Boot Barn Holdings Inc. |
BORR | 2.32 | 2.35 | 10 | 2025/03/18 | 19:42:13 | extend-hours | -0.03 | -1.27659574 | ![]() |
Borr Drilling Limited |
BOW | 37.24 | 36.7 | 10 | 2025/03/18 | 19:37:14 | extend-hours | 0.54 | 1.47138965 | ![]() |
Bowhead Specialty Holdings Inc. |
BOX | 30.8 | 30.98 | 50 | 2025/03/18 | 19:25:37 | extend-hours | -0.18 | -0.58102001 | ![]() |
BOX INC. |
BP | 34.245 | 34.11 | 1 | 2025/03/18 | 19:59:38 | extend-hours | 0.135 | 0.39577836 | ![]() |
BP p.l.c. |
BPT | 0.608 | 0.571 | 3,998 | 2025/03/18 | 19:36:21 | extend-hours | 0.037 | 6.47985989 | ![]() |
BP Prudhoe Bay Royalty Trust |
BR | 231.23 | 230.77 | 145,975 | 2025/03/18 | 18:30:00 | extend-hours | 0.46 | 0.19933267 | ![]() |
Broadridge Financial Solutions Inc |
BRBR | 68.41 | 68.9 | 169,733 | 2025/03/18 | 19:00:00 | extend-hours | -0.49 | -0.71117562 | ![]() |
BellRing Brands Inc. |
BRC | 71.5 | 71.57 | 36,162 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.09780634 | ![]() |
Brady Corporation |
BRCC | 2.03 | 2.1 | 50 | 2025/03/18 | 19:11:43 | extend-hours | -0.07 | -3.33333333 | ![]() |
BRC Inc. |
BRDG | 9.59 | 9.72 | 17,970 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -1.33744856 | ![]() |
Bridge Investment Group Holdings Inc. |
BRFS | 3.19 | 3.31 | 350 | 2025/03/18 | 19:16:59 | extend-hours | -0.12 | -3.62537764 | ![]() |
BRF - Brasil Foods S.A. |
BRK.A | 783,684 | 788494.685 | 1 | 2025/03/18 | 19:00:00 | extend-hours | -4810.685 | -0.61011001 | ![]() |
Berkshire Hathaway Inc. |
BRK.B | 523.98 | 525.45 | 5 | 2025/03/18 | 19:59:37 | extend-hours | -1.47 | -0.27976021 | ![]() |
BERKSHIRE HATHAWAY Class B |
BRO | 119.68 | 119.87 | 1 | 2025/03/18 | 19:57:32 | extend-hours | -0.19 | -0.15850505 | ![]() |
Brown & Brown Inc. |
BROS | 63.05 | 60.935 | 25 | 2025/03/18 | 19:55:36 | extend-hours | 2.115 | 3.47091163 | ![]() |
Dutch Bros Inc. |
BRSP | 5.75 | 5.97 | 4 | 2025/03/18 | 19:36:06 | extend-hours | -0.22 | -3.68509213 | ![]() |
BrightSpire Capital Inc. |
BRT | 18.21 | 17.7 | 10,915 | 2025/03/18 | 19:00:00 | extend-hours | 0.51 | 2.88135593 | ![]() |
BRT Apartments Corp |
BRW | 7.6 | 7.72 | 300 | 2025/03/18 | 19:59:35 | extend-hours | -0.12 | -1.55440415 | ![]() |
Saba Capital Income & Opportunities Fund |
BRX | 26.05 | 25.85 | 469,309 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.77369439 | ![]() |
BRIXMOR PROPERTY GROUP INC. |
BSAC | 22.95 | 23.59 | 22,348 | 2025/03/18 | 19:00:00 | extend-hours | -0.64 | -2.71301399 | ![]() |
Banco Santander-Chile |
BSBR | 4.74 | 4.8 | 6,329 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.2500 | ![]() |
BANCO SANTANDER (BRASIL) SA |
BSL | 14.1 | 14.14 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.28288543 | ![]() |
Blackstone Senior Floating Rate 2027 Term Fund |
BSM | 15.18 | 15.16 | 8,320 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.13192612 | ![]() |
Black Stone Minerals L.P. |
BST | 33.95 | 34.12 | 1 | 2025/03/18 | 19:23:04 | extend-hours | -0.17 | -0.49824150 | ![]() |
BlackRock Science and Technology Trust |
BSTZ | 18.6 | 18.8 | 445 | 2025/03/18 | 19:00:00 | extend-hours | -0.2 | -1.06382979 | ![]() |
BlackRock Science and Technology Term Trust |
BSX | 99.66 | 98.36 | 1 | 2025/03/18 | 19:59:33 | extend-hours | 1.30 | 1.32167548 | ![]() |
Boston Scientific Corp. |
BTA | 9.75 | 9.75 | 141 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Blackrock Long-Term Municipal Advantage Trust |
BTCM | 1.86 | 1.93 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -3.62694301 | ![]() |
BIT Mining Limited |
BTE | 2.12 | 2.13 | 10 | 2025/03/18 | 19:54:17 | extend-hours | -0.01 | -0.46948357 | ![]() |
Baytex Energy Corp. |
BTI | 41.27 | 41.23 | 1 | 2025/03/18 | 19:58:48 | extend-hours | 0.04 | 0.09701674 | ![]() |
British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share |
BTO | 32.85 | 32.78 | 412 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.21354484 | ![]() |
John Hancock Financial Opportunities Fund |
BTT | 21.2 | 21.19 | 831 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04719207 | ![]() |
BlackRock Municipal 2030 Target Term Trust |
BTU | 14.2532 | 13.94 | 300 | 2025/03/18 | 19:55:43 | extend-hours | 0.3132 | 2.24677188 | ![]() |
Peabody Energy Corporation |
BTZ | 10.56 | 10.56 | 1,220 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BlackRock Credit Allocation Income Trust |
BUD | 63.61 | 63.27 | 8 | 2025/03/18 | 19:59:14 | extend-hours | 0.34 | 0.53737948 | ![]() |
Anheuser-Busch INBEV SA/NV |
BUI | 22.95 | 22.82 | 228 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.56967572 | ![]() |
BlackRock Utilities Infrastructure & Power Opportunities Trust |
BUR | 13.88 | 13.82 | 138,967 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.43415340 | ![]() |
Burford Capital Limited |
BURL | 233.9 | 232.36 | 96,356 | 2025/03/18 | 19:00:00 | extend-hours | 1.54 | 0.66276468 | ![]() |
BURLINGTON STORES INC. |
BUXX | 20.37 | 20.36 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04911591 | ![]() |
Strive Enhanced Income Short Maturity ETF |
BV | 13.02 | 13.11 | 76,571 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.68649886 | ![]() |
BrightView Holdings Inc. Common Stock |
BVN | 15.21 | 15.79 | 1 | 2025/03/18 | 19:19:36 | extend-hours | -0.58 | -3.67321089 | ![]() |
Compania de Minas Buenaventura S.A. |
BW | 0.9099 | 0.96 | 3 | 2025/03/18 | 19:44:09 | extend-hours | -0.0501 | -5.2187500 | ![]() |
Babcock & Wilcox Enterprises Inc. |
BWA | 28.82 | 28.88 | 705,068 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.20775623 | ![]() |
BorgWarner Inc. |
BWG | 8.43 | 8.44 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.11848341 | ![]() |
BrandywineGLOBAL Global Income Opportunities Fund Inc. |
BWLP | 11.36 | 11.27 | 11,462 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.79858030 | ![]() |
BW LPG Limited |
BWMX | 11.57 | 11.89 | 873 | 2025/03/18 | 19:00:00 | extend-hours | -0.32 | -2.69133726 | ![]() |
Betterware de Mexico S.A.P.I. de C.V. |
BWpA | 9.87 | 10.1 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.23 | -2.27722772 | ![]() |
Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock |
BWSN | 22.1125 | 22.14 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.0275 | -0.12420958 | ![]() |
Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026 |
BWXT | 98.5615 | 99.79 | 18 | 2025/03/18 | 19:13:32 | extend-hours | -1.2285 | -1.23108528 | ![]() |
BWX Technologies Inc. |
BX | 145.81 | 147.78 | 14 | 2025/03/18 | 19:55:19 | extend-hours | -1.97 | -1.33306266 | ![]() |
Blackstone Inc. |
BXC | 80.07 | 81.12 | 9,002 | 2025/03/18 | 19:00:00 | extend-hours | -1.05 | -1.29437870 | ![]() |
BlueLinx Holdings Inc. |
BXMT | 20.91 | 20.86 | 271,432 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.23969319 | ![]() |
Blackstone Mortgage Trust Inc. (NEW) |
BXMX | 12.94 | 13.05 | 410 | 2025/03/18 | 18:30:00 | extend-hours | -0.11 | -0.84291188 | ![]() |
NUVEEN S&P BUY-WRITE INCOME FUND |
BXP | 68.41 | 68 | 236,775 | 2025/03/18 | 19:00:00 | extend-hours | 0.41 | 0.60294118 | ![]() |
BXP Inc. |
BXSL | 32.93 | 32.75 | 119 | 2025/03/18 | 19:09:07 | extend-hours | 0.18 | 0.54961832 | ![]() |
Blackstone Secured Lending Fund |
BY | 26.3 | 26.33 | 34,097 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.11393847 | ![]() |
Byline Bancorp Inc. Common Stock |
BYD | 68.43 | 69.36 | 10 | 2025/03/18 | 19:55:17 | extend-hours | -0.93 | -1.34083045 | ![]() |
Boyd Gaming Corporation |
BYM | 10.81 | 10.77 | 102 | 2025/03/18 | 18:30:00 | extend-hours | 0.04 | 0.37140204 | ![]() |
BLACKROCK MUNICIPAL INCOME QUALITY TRUST |
BYON | 5.08 | 5.51 | 2 | 2025/03/18 | 19:44:30 | extend-hours | -0.43 | -7.80399274 | ![]() |
Beyond Inc. |
BZH | 21.38 | 21.61 | 10 | 2025/03/18 | 19:41:49 | extend-hours | -0.23 | -1.06432207 | ![]() |
Beazer Homes USA Inc. New |
C | 70.25 | 69.97 | 20 | 2025/03/18 | 19:59:50 | extend-hours | 0.28 | 0.40017150 | ![]() |
Citigroup Inc. |
CAAP | 19.94 | 19.35 | 30 | 2025/03/18 | 19:31:11 | extend-hours | 0.59 | 3.04909561 | ![]() |
Corporacion America Airports S.A. |
CABO | 246.84 | 236.76 | 18,819 | 2025/03/18 | 19:00:00 | extend-hours | 10.08 | 4.25747592 | ![]() |
Cable One Inc. |
CACI | 389.99 | 383.37 | 1 | 2025/03/18 | 19:20:31 | extend-hours | 6.62 | 1.72679135 | ![]() |
CACI INTERNATIONAL CLA |
CADE | 30.28 | 30.32 | 316,597 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.13192612 | ![]() |
Cadence Bank |
CADEpA | 21.38 | 21.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.09345794 | ![]() |
Cadence Bank 5.50% Series A Non- Cumulative Perpetual Preferred Stock |
CAE | 24.31 | 24.42 | 28,198 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.45045045 | ![]() |
CAE INC |
CAF | 13.34 | 13.34 | 724 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
MORGAN STANLEY CHINA A SHARE FUND INC |
CAG | 26.01 | 26.18 | 1 | 2025/03/18 | 19:36:00 | extend-hours | -0.17 | -0.64935065 | ![]() |
Conagra Brands Inc. |
CAH | 131.52 | 130 | 1 | 2025/03/18 | 19:43:12 | extend-hours | 1.52 | 1.16923077 | ![]() |
Cardinal Health Inc. |
CAL | 16.25 | 16.24 | 1 | 2025/03/18 | 19:09:02 | extend-hours | 0.01 | 0.06157635 | ![]() |
Caleres Inc |
CALX | 34.72 | 33.18 | 5 | 2025/03/18 | 19:24:57 | extend-hours | 1.54 | 4.64135021 | ![]() |
CALIX INC. |
CANG | 4.59 | 4.37 | 500 | 2025/03/18 | 19:18:03 | extend-hours | 0.22 | 5.03432494 | ![]() |
Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares |
CAPL | 23.61 | 23.65 | 762 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.16913319 | ![]() |
CrossAmerica Partners LP Common units representing limited partner interests |
CARR | 67.3 | 67.37 | 3 | 2025/03/18 | 19:10:52 | extend-hours | -0.07 | -0.10390381 | ![]() |
Carrier Global Corporation |
CARS | 11.27 | 11.56 | 118,655 | 2025/03/18 | 19:00:00 | extend-hours | -0.29 | -2.50865052 | ![]() |
Cars.com Inc. Common Stock |
CAT | 337.5 | 342 | 50 | 2025/03/18 | 19:57:45 | extend-hours | -4.5 | -1.31578947 | ![]() |
Caterpillar Inc. |
CATO | 3.2 | 2.97 | 1 | 2025/03/18 | 19:37:03 | extend-hours | 0.23 | 7.74410774 | ![]() |
CATO CORP |
CAVA | 76.9 | 77.37 | 10 | 2025/03/18 | 19:59:15 | extend-hours | -0.47 | -0.60747060 | ![]() |
CAVA Group Inc. |
CB | 295.45 | 297.45 | 196 | 2025/03/18 | 19:56:25 | extend-hours | -2.00 | -0.67238191 | ![]() |
Chubb Limited |
CBAN | 16.27 | 16.02 | 16,899 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 1.56054931 | ![]() |
Colony Bankcorp Inc. |
CBL | 27.33 | 27.3 | 22,365 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.10989011 | ![]() |
CBL & Associates Properties Inc. |
CBNA | 22.97 | 22.25 | 262 | 2025/03/18 | 19:00:00 | extend-hours | 0.72 | 3.23595506 | ![]() |
Chain Bridge Bancorp Inc. |
CBRE | 125.65 | 127.11 | 2 | 2025/03/18 | 19:37:05 | extend-hours | -1.46 | -1.14861144 | ![]() |
CBRE GROUP INC. |
CBT | 84.27 | 84.22 | 1 | 2025/03/18 | 19:54:58 | extend-hours | 0.05 | 0.05936832 | ![]() |
Cabot Corporation |
CBU | 58.1 | 57.06 | 86,540 | 2025/03/18 | 18:30:00 | extend-hours | 1.04 | 1.82264283 | ![]() |
Community Financial System Inc. |
CBZ | 72.04 | 71 | 66,186 | 2025/03/18 | 19:00:00 | extend-hours | 1.04 | 1.46478873 | ![]() |
CBIZ Inc. |
CC | 14.63 | 14.66 | 508,387 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.20463847 | ![]() |
The Chemours Company |
CCI | 104.79 | 101.87 | 10 | 2025/03/18 | 19:44:18 | extend-hours | 2.92 | 2.86639835 | ![]() |
Crown Castle Inc. |
CCIA | 25.795 | 25.75 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.045 | 0.17475728 | ![]() |
Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028 |
CCIF | 7.6399 | 7.8 | 100 | 2025/03/18 | 19:58:40 | extend-hours | -0.1601 | -2.05256410 | ![]() |
Carlyle Credit Income Fund Shares of Beneficial Interest |
CCJ | 43.25 | 43.2 | 10 | 2025/03/18 | 19:30:43 | extend-hours | 0.05 | 0.11574074 | ![]() |
Cameco Corporation |
CCK | 90.42 | 89.7 | 161,604 | 2025/03/18 | 19:00:00 | extend-hours | 0.72 | 0.80267559 | ![]() |
Crown Holdings Inc. |
CCL | 20.1698 | 20.59 | 300 | 2025/03/18 | 19:59:44 | extend-hours | -0.4202 | -2.04079650 | ![]() |
Carnival Corporation |
CCM | 4.36 | 4.84 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.48 | -9.91735537 | ![]() |
Concord Medical Services Holding Limited |
CCO | 1.14 | 1.1 | 221,134 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 3.63636364 | ![]() |
Clear Channel Outdoor Holdings Inc. Common Stock |
CCRD | 19.59 | 19.76 | 708 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.86032389 | ![]() |
CoreCard Corporation |
CCS | 68.71 | 68.97 | 57,783 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -0.37697550 | ![]() |
CENTURY COMMUNITIES INC. |
CCU | 14.9 | 14.97 | 80 | 2025/03/18 | 19:16:59 | extend-hours | -0.07 | -0.46760187 | ![]() |
Compania Cervecerias Unidas S.A. |
CDE | 6.61 | 6.81 | 2 | 2025/03/18 | 19:58:05 | extend-hours | -0.20 | -2.93685756 | ![]() |
Coeur Mining Inc. |
CDLR | 19.99 | 20.21 | 1,077 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -1.08857001 | ![]() |
Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) |
CDP | 27.02 | 26.91 | 152,089 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 0.40876997 | ![]() |
COPT Defense Properties |
CDRE | 32.33 | 32.42 | 38,852 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.27760642 | ![]() |
Cadre Holdings Inc. |
CDRpC | 15.97 | 15.97 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock |
CE | 58.52 | 58.13 | 464,168 | 2025/03/18 | 19:00:00 | extend-hours | 0.39 | 0.67091003 | ![]() |
Celanese Corporation Common Stock |
CEE | 15.41 | 15.52 | 635 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.70876289 | ![]() |
The Central and Eastern Europe Fund Inc. |
CEPU | 11.62 | 12.09 | 6,308 | 2025/03/18 | 19:00:00 | extend-hours | -0.47 | -3.88751034 | ![]() |
Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) |
CF | 76.4 | 77.95 | 391,937 | 2025/03/18 | 19:00:00 | extend-hours | -1.55 | -1.98845414 | ![]() |
CF Industries Holding Inc. |
CFG | 41 | 41 | 100 | 2025/03/18 | 19:14:27 | extend-hours | 0 | 0 | ![]() |
Citizens Financial Group Inc. |
CFGpE | 20.27 | 20.24 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.14822134 | ![]() |
Citizens Financial Group Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E |
CFGpH | 26.77 | 26.81 | 112 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.14919806 | ![]() |
Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H |
CFR | 122.63 | 123.84 | 70,730 | 2025/03/18 | 19:00:00 | extend-hours | -1.21 | -0.97706718 | ![]() |
Cullen/Frost Bankers Inc. |
CFRpB | 17.92 | 17.94 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.11148272 | ![]() |
Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B |
CGAU | 6.18 | 6.11 | 300 | 2025/03/18 | 19:30:38 | extend-hours | 0.07 | 1.14566285 | ![]() |
Centerra Gold Inc. |
CGV | 12.8233 | 12.79 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0333 | 0.26035966 | ![]() |
Conductor Global Equity Value ETF |
CHCT | 18.5 | 18.66 | 42,798 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.85744909 | ![]() |
Community Healthcare Trust Incorporated Common Stock $0.01 par value per share |
CHD | 107.38 | 109.06 | 285,662 | 2025/03/18 | 19:00:00 | extend-hours | -1.68 | -1.54043646 | ![]() |
Church & Dwight Co. Inc. |
CHE | 606.3 | 609.71 | 16,087 | 2025/03/18 | 19:00:00 | extend-hours | -3.41 | -0.55928228 | ![]() |
Chemed Corporation |
CHGG | 0.755 | 0.771 | 3,000 | 2025/03/18 | 19:47:12 | extend-hours | -0.016 | -2.07522698 | ![]() |
CHEGG INC. |
CHH | 130.9 | 131.33 | 43,304 | 2025/03/18 | 19:00:00 | extend-hours | -0.43 | -0.32741948 | ![]() |
Choice Hotels Intnl. |
CHMI | 3.68 | 3.59 | 1 | 2025/03/18 | 19:34:09 | extend-hours | 0.09 | 2.50696379 | ![]() |
CHERRY HILL MORTGAGE INVESTMENT CORPORATION |
CHMIpA | 21.93 | 22.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.57 | -2.53333333 | ![]() |
Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock |
CHMIpB | 24.58 | 24.55 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.12219959 | ![]() |
Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
CHN | 13.93 | 14.07 | 378 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.99502488 | ![]() |
CHINA FUND |
CHPT | 0.689 | 0.6837 | 6 | 2025/03/18 | 19:55:00 | extend-hours | 0.0053 | 0.77519380 | ![]() |
ChargePoint Holdings Inc. |
CHT | 39.12 | 39.14 | 11,641 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.05109862 | ![]() |
CHUNGHWA TELECOM CO. LTD |
CHWY | 32.02 | 32.75 | 10 | 2025/03/18 | 19:59:14 | extend-hours | -0.73 | -2.22900763 | ![]() |
Chewy Inc. |
CI | 322.45 | 318.69 | 1 | 2025/03/18 | 19:49:33 | extend-hours | 3.76 | 1.17982993 | ![]() |
The Cigna Group |
CIA | 4.88 | 4.9 | 8,489 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.40816327 | ![]() |
Citizens Inc. |
CIB | 43.89 | 44.03 | 54 | 2025/03/18 | 19:16:59 | extend-hours | -0.14 | -0.31796502 | ![]() |
Bancolombia S.A. |
CICB | 24.88 | 24.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.08032129 | ![]() |
CION Investment Corporation 7.50% Notes due 2029 |
CIEN | 64.33 | 64.83 | 212,934 | 2025/03/18 | 19:00:00 | extend-hours | -0.50 | -0.77124788 | ![]() |
Ciena Corporation |
CIF | 1.69 | 1.71 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.02 | -1.16959064 | ![]() |
MFS Intermediate High Income Fund |
CIG.C | 2.57 | 2.57 | 78 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
Companhia Energetica De Minas Gerais-CEMIG |
CIG | 1.9697 | 1.94 | 27 | 2025/03/18 | 19:53:37 | extend-hours | 0.0297 | 1.53092784 | ![]() |
Companhia Energetica De Minas Gerais-CEMIG |
CII | 18.8 | 18.69 | 500 | 2025/03/18 | 19:43:01 | extend-hours | 0.11 | 0.58855003 | ![]() |
BlackRock Enhanced Large Cap Core Fund Inc. |
CIM | 13.67 | 13.7 | 79,231 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.21897810 | ![]() |
Chimera Investment Corp. |
CIMN | 25 | 25 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0 | 0 | ![]() |
Chimera Investment Corporation 9.000% Senior Notes due 2029 |
CIMO | 25.16 | 25.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.15923567 | ![]() |
Chimera Investment Corporation 9.250% Senior Notes due 2029 |
CIMpA | 21.72 | 21.63 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.41608877 | ![]() |
Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock |
CIMpB | 24.33 | 24.37 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.16413623 | ![]() |
Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
CIMpD | 24.14 | 24.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.37144036 | ![]() |
Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
CINT | 6.36 | 6.44 | 489 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -1.24223602 | ![]() |
CI&T Inc |
CIO | 4.97 | 5 | 8 | 2025/03/18 | 19:44:04 | extend-hours | -0.03 | -0.600 | ![]() |
CITY OFFICE REIT INC. |
CION | 10.7 | 10.99 | 6 | 2025/03/18 | 19:49:23 | extend-hours | -0.29 | -2.63876251 | ![]() |
CION Investment Corporation |
CIVI | 34.45 | 35.54 | 1 | 2025/03/18 | 19:47:27 | extend-hours | -1.09 | -3.06696680 | ![]() |
Civitas Resources Inc. |
CL | 89.6 | 90.55 | 2 | 2025/03/18 | 19:18:58 | extend-hours | -0.95 | -1.04914412 | ![]() |
Colgate-Palmolive Company |
CLB | 15.19 | 15.01 | 72,437 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 1.19920053 | ![]() |
Core Laboratories Inc. |
CLBR | 10.7137 | 10.62 | 500 | 2025/03/18 | 19:32:13 | extend-hours | 0.0937 | 0.88229755 | ![]() |
Colombier Acquisition Corp. II |
CLBR.WS | 0.771 | 0.8 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.029 | -3.62500 | ![]() |
Colombier Acquisition Corp. II Warrants each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share |
CLCO | 5.6 | 5.7 | 5,842 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.75438596 | ![]() |
Cool Company Ltd. |
CLDT | 7.57 | 7.62 | 64,553 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.65616798 | ![]() |
CHATHAM LODGING TRUST |
CLF | 9.7 | 10.17 | 90 | 2025/03/18 | 19:57:17 | extend-hours | -0.47 | -4.62143559 | ![]() |
Cleveland-Cliffs Inc. |
CLH | 194.75 | 193.12 | 1 | 2025/03/18 | 19:59:47 | extend-hours | 1.63 | 0.84403480 | ![]() |
Clean Harbors Inc |
CLPR | 3.99 | 3.95 | 15 | 2025/03/18 | 19:56:07 | extend-hours | 0.04 | 1.01265823 | ![]() |
Clipper Realty Inc. Common Stock |
CLS | 87.58 | 90.88 | 57 | 2025/03/18 | 19:58:53 | extend-hours | -3.30 | -3.63116197 | ![]() |
Celestica Inc. |
CLVT | 4.3 | 4.22 | 500 | 2025/03/18 | 19:05:41 | extend-hours | 0.08 | 1.89573460 | ![]() |
Clarivate Plc |
CLW | 24.34 | 23.97 | 27,033 | 2025/03/18 | 19:00:00 | extend-hours | 0.37 | 1.54359616 | ![]() |
Clearwater Paper Corporation |
CLX | 145 | 147.76 | 2 | 2025/03/18 | 19:52:06 | extend-hours | -2.76 | -1.86789388 | ![]() |
Clorox Company |
CM | 56.92 | 57.42 | 20 | 2025/03/18 | 19:35:10 | extend-hours | -0.50 | -0.87077673 | ![]() |
Canadian Imperial Bank of Commerce |
CMA | 58.33 | 58.09 | 296,380 | 2025/03/18 | 19:00:00 | extend-hours | 0.24 | 0.41315201 | ![]() |
Comerica Incorporated |
CMBT | 9.63 | 9.47 | 10 | 2025/03/18 | 19:58:04 | extend-hours | 0.16 | 1.68954593 | ![]() |
CMB.TECH NV |
CMC | 46.35 | 46.15 | 176,427 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.43336945 | ![]() |
Commercial Metals Company |
CMCM | 4.99 | 5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.200 | ![]() |
Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares |
CMG | 47.97 | 49.33 | 4 | 2025/03/18 | 19:59:41 | extend-hours | -1.36 | -2.75694304 | ![]() |
Chipotle Mexican Grill Inc. |
CMI | 321.89 | 320.45 | 2 | 2025/03/18 | 19:13:26 | extend-hours | 1.44 | 0.44936808 | ![]() |
Cummins Inc. |
CMP | 11.22 | 11.83 | 103,421 | 2025/03/18 | 19:00:00 | extend-hours | -0.61 | -5.15638208 | ![]() |
Compass Minerals International Inc. |
CMRE | 10.45 | 10.34 | 63,487 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 1.06382979 | ![]() |
Costamare Inc. |
CMREpD | 26.423 | 26.35 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.073 | 0.27703985 | ![]() |
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock $0.0001 par |
CMS | 73.5 | 72.78 | 355,062 | 2025/03/18 | 19:00:00 | extend-hours | 0.72 | 0.98928277 | ![]() |
CMS Energy Corporation |
CMSA | 22.47 | 22.47 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 |
CMSC | 23.22 | 23.3 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.34334764 | ![]() |
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 |
CMSD | 23.39 | 23.53 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.59498513 | ![]() |
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 |
CMSpC | 17.78 | 17.76 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.11261261 | ![]() |
CMS Energy Corporation Depositary Shares each representing a 1/1 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C |
CMTG | 4.1 | 4.06 | 12 | 2025/03/18 | 19:23:58 | extend-hours | 0.04 | 0.98522167 | ![]() |
Claros Mortgage Trust Inc. |
CMU | 3.52 | 3.54 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.56497175 | ![]() |
MFS High Yield Municipal Trust |
CNA | 49.78 | 49.57 | 2 | 2025/03/18 | 19:26:10 | extend-hours | 0.21 | 0.42364333 | ![]() |
CNA Financial Corporation |
CNC | 59.66 | 59.28 | 431,781 | 2025/03/18 | 19:00:00 | extend-hours | 0.38 | 0.64102564 | ![]() |
Centene Corporation |
CNF | 0.847 | 0.88 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.033 | -3.7500 | ![]() |
CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares |
CNH | 13.02 | 13.2 | 1,375,661 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -1.36363636 | ![]() |
CNH INDUSTRIAL N.V. |
CNI | 99 | 98.37 | 11 | 2025/03/18 | 19:19:38 | extend-hours | 0.63 | 0.64043916 | ![]() |
Canadian National Railway |
CNK | 24.52 | 24.82 | 2 | 2025/03/18 | 19:25:06 | extend-hours | -0.30 | -1.20870266 | ![]() |
Cinemark Holdings Inc. |
CNM | 47.84 | 47.54 | 205,492 | 2025/03/18 | 19:00:00 | extend-hours | 0.30 | 0.63104754 | ![]() |
Core & Main Inc. |
CNMD | 60.61 | 60.97 | 55,351 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -0.59045432 | ![]() |
CONMED Corporation |
CNNE | 16.55 | 16.55 | 142,150 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Cannae Holdings Inc. Common Stock |
CNO | 40.73 | 41.14 | 199,937 | 2025/03/18 | 19:00:00 | extend-hours | -0.41 | -0.99659699 | ![]() |
CNO Financial Group Inc. |
CNP | 35.16 | 35.31 | 2 | 2025/03/18 | 19:12:17 | extend-hours | -0.15 | -0.42480884 | ![]() |
CenterPoint Energy Inc. |
CNQ | 29.95 | 30 | 20 | 2025/03/18 | 19:05:44 | extend-hours | -0.05 | -0.16666667 | ![]() |
Canadian Natural Resources Limited |
CNR | 75.79 | 73.49 | 15 | 2025/03/18 | 19:58:14 | extend-hours | 2.30 | 3.12967751 | ![]() |
Core Natural Resources Inc. |
CNS | 78.98 | 79.08 | 39,015 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.12645422 | ![]() |
Cohen & Steers Inc. |
CNX | 31.8 | 31.63 | 552,482 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.53746443 | ![]() |
CNX Resources Corporation |
CODI | 19.65 | 19.65 | 45,839 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Compass Diversified |
CODIpA | 22.2 | 22.3928 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.1928 | -0.86099103 | ![]() |
Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings |
CODIpB | 22.52 | 22.57 | 962 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.22153301 | ![]() |
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings |
CODIpC | 22.75 | 22.8 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.21929825 | ![]() |
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares |
COF | 169.03 | 165.61 | 13 | 2025/03/18 | 19:55:33 | extend-hours | 3.42 | 2.06509269 | ![]() |
Capital One Financial |
COFpI | 19.8 | 19.74 | 8,080 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.30395137 | ![]() |
Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I |
COFpJ | 19 | 19.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.05260389 | ![]() |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J |
COFpK | 18.2 | 18.19 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.05497526 | ![]() |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K |
COFpL | 17.17 | 17.21 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.23242301 | ![]() |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series L |
COFpN | 16.75 | 16.73 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.11954573 | ![]() |
Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N |
COHR | 65.7 | 66.49 | 6 | 2025/03/18 | 19:44:58 | extend-hours | -0.79 | -1.18814859 | ![]() |
Coherent Corp. |
COLD | 22.14 | 21.94 | 296,242 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.91157703 | ![]() |
Americold Realty Trust Inc. |
COMP | 8.9 | 8.89 | 50 | 2025/03/18 | 19:56:36 | extend-hours | 0.01 | 0.11248594 | ![]() |
Compass Inc. |
CON | 20.85 | 20.93 | 124,181 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.38222647 | ![]() |
Concentra Group Holdings Parent Inc. |
COOK | 1.66 | 1.81 | 25 | 2025/03/18 | 19:51:41 | extend-hours | -0.15 | -8.28729282 | ![]() |
Traeger Inc. |
COP | 100 | 100.46 | 1 | 2025/03/18 | 19:56:06 | extend-hours | -0.46 | -0.45789369 | ![]() |
ConocoPhillips |
COR | 264.14 | 260.93 | 238,655 | 2025/03/18 | 19:00:00 | extend-hours | 3.21 | 1.23021500 | ![]() |
Cencora Inc. |
COTY | 5.627 | 5.6 | 10 | 2025/03/18 | 19:49:29 | extend-hours | 0.027 | 0.48214286 | ![]() |
COTY INC |
COUR | 6.95 | 7.05 | 11 | 2025/03/18 | 19:15:00 | extend-hours | -0.10 | -1.41843972 | ![]() |
Coursera Inc. |
CP | 74.3 | 75.33 | 67 | 2025/03/18 | 19:47:47 | extend-hours | -1.03 | -1.36731714 | ![]() |
Canadian Pacific Kansas City Limited |
CPA | 93.66 | 94.45 | 21,495 | 2025/03/18 | 18:30:00 | extend-hours | -0.79 | -0.83642139 | ![]() |
Copa Holdings S.A. |
CPAC | 5.62 | 5.7299 | 7 | 2025/03/18 | 19:43:32 | extend-hours | -0.1099 | -1.91800904 | ![]() |
CEMENTOS PACASMAYO S.A.A. |
CPAI | 33.1292 | 33.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0208 | -0.06274510 | ![]() |
Counterpoint Quantitative Equity ETF |
CPAY | 347.16 | 347.13 | 74,252 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.00864230 | ![]() |
Corpay Inc. |
CPF | 27.11 | 26.93 | 46,982 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.66839955 | ![]() |
Central Pacific Financial Corporation |
CPK | 126.72 | 127.24 | 40,609 | 2025/03/18 | 19:00:00 | extend-hours | -0.52 | -0.40867652 | ![]() |
Chesapeake Utilities |
CpN | 30.07 | 30.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.23224950 | ![]() |
Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities |
CPNG | 22.93 | 23.41 | 100 | 2025/03/18 | 19:58:43 | extend-hours | -0.48 | -2.05040581 | ![]() |
Coupang Inc. |
CPRI | 20.6 | 21.12 | 100 | 2025/03/18 | 19:23:20 | extend-hours | -0.52 | -2.46212121 | ![]() |
Capri Holdings Limited |
CPS | 14.28 | 14.04 | 17,522 | 2025/03/18 | 19:00:00 | extend-hours | 0.24 | 1.70940171 | ![]() |
Cooper-Standard Automotive Inc. |
CPT | 119.59 | 119.91 | 152,380 | 2025/03/18 | 19:00:00 | extend-hours | -0.32 | -0.26686682 | ![]() |
Camden Property Trust |
CQP | 65.11 | 64.35 | 1 | 2025/03/18 | 19:32:31 | extend-hours | 0.76 | 1.18104118 | ![]() |
Cheniere Energy Partners LP |
CR | 151.65 | 153.65 | 31,629 | 2025/03/18 | 19:00:00 | extend-hours | -2.00 | -1.30165962 | ![]() |
Crane Company |
CRBD | 24.88 | 24.9 | 400 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.08032129 | ![]() |
Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064 |
CRBG | 32.17 | 32.55 | 381,295 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -1.16743472 | ![]() |
Corebridge Financial Inc. |
CRC | 43.55 | 43.5 | 134,324 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.11494253 | ![]() |
California Resources Corporation |
CRD.A | 10.94 | 11.06 | 8,987 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -1.08499096 | ![]() |
Crawford & Company Class A |
CRD.B | 10.7 | 10.45 | 625 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 2.39234450 | ![]() |
Crawford & Company Class B |
CRGY | 11.2 | 11.16 | 359,108 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.35842294 | ![]() |
Crescent Energy Company |
CRH | 96.14 | 96.8 | 950,476 | 2025/03/18 | 19:00:00 | extend-hours | -0.66 | -0.68181818 | ![]() |
CRH Public Limited Company |
CRI | 40.94 | 41.05 | 182,645 | 2025/03/18 | 18:30:00 | extend-hours | -0.11 | -0.26796590 | ![]() |
Carter's Inc. |
CRK | 19.35 | 18.89 | 177,517 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 2.43515087 | ![]() |
Comstock Resources Inc. |
CRL | 176.5 | 175.11 | 4 | 2025/03/18 | 19:53:14 | extend-hours | 1.39 | 0.79378676 | ![]() |
Charles River Laboratories International Inc. |
CRM | 278.33 | 280.02 | 1 | 2025/03/18 | 19:59:19 | extend-hours | -1.69 | -0.60352832 | ![]() |
Salesforce Inc. |
CRS | 181.54 | 183.01 | 97,027 | 2025/03/18 | 19:00:00 | extend-hours | -1.47 | -0.80323480 | ![]() |
Carpenter Technology Corp |
CRT | 10.8441 | 11.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1659 | -1.50681199 | ![]() |
Cross Timbers Royalty Trust |
CSAN | 5.48 | 5.51 | 44,318 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.54446461 | ![]() |
Cosan S.A. American Depositary Shares (each representing four Common Shares) |
CSL | 340.92 | 341.36 | 10 | 2025/03/18 | 19:35:19 | extend-hours | -0.44 | -0.12889618 | ![]() |
Carlisle Companies Inc. |
CSR | 63.79 | 63.79 | 27,859 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Centerspace |
CSTM | 11.88 | 12.2 | 367,741 | 2025/03/18 | 19:00:00 | extend-hours | -0.32 | -2.62295082 | ![]() |
Constellium SE Class A Ordinary shares |
CSV | 38.42 | 37.86 | 20,398 | 2025/03/18 | 19:00:00 | extend-hours | 0.56 | 1.47913365 | ![]() |
Carriage Services Inc. |
CTBB | 18.37 | 18.4 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.16304348 | ![]() |
Qwest Corporation 6.5% Notes due 2056 |
CTDD | 18.5 | 18.55 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.26954178 | ![]() |
Qwest Corporation 6.75% Notes due 2057 |
CTO | 19.17 | 18.73 | 2 | 2025/03/18 | 19:57:29 | extend-hours | 0.44 | 2.34917245 | ![]() |
CTO Realty Growth Inc. |
CTOS | 4.72 | 4.68 | 5 | 2025/03/18 | 19:24:20 | extend-hours | 0.04 | 0.85470085 | ![]() |
Custom Truck One Source Inc. |
CTRA | 28.75 | 28.52 | 1 | 2025/03/18 | 19:49:43 | extend-hours | 0.23 | 0.80645161 | ![]() |
Coterra Energy Inc. |
CTRE | 28.89 | 29.25 | 516,219 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -1.23076923 | ![]() |
CareTrust REIT Inc |
CTRI | 16.42 | 16.3 | 42,674 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.73619632 | ![]() |
Centuri Holdings Inc. |
CTS | 42.29 | 42.61 | 1 | 2025/03/18 | 19:44:24 | extend-hours | -0.32 | -0.75099742 | ![]() |
CTS Corporation |
CTVA | 61.58 | 61.475 | 695,885 | 2025/03/18 | 19:00:00 | extend-hours | 0.105 | 0.17080114 | ![]() |
Corteva Inc. Common Stock |
CUBE | 42.3 | 41.98 | 232,534 | 2025/03/18 | 19:00:00 | extend-hours | 0.32 | 0.76226775 | ![]() |
CubeSmart |
CUBI | 50.58 | 50.7 | 65,185 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.23668639 | ![]() |
CUSTOMERS BANCORP INC |
CUBIpF | 25.4 | 25.48 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.08 | -0.31397174 | ![]() |
Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F |
CUK | 18.1007 | 18.52 | 4 | 2025/03/18 | 19:24:49 | extend-hours | -0.4193 | -2.26403888 | ![]() |
Carnival PLC |
CULP | 5.49 | 5.2 | 725 | 2025/03/18 | 19:00:00 | extend-hours | 0.29 | 5.57692308 | ![]() |
Culp Inc. |
CURB | 23.89 | 23.61 | 176,593 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 1.18593816 | ![]() |
Curbline Properties Corp. |
CURV | 5.88 | 5.35 | 10 | 2025/03/18 | 19:51:56 | extend-hours | 0.53 | 9.90654206 | ![]() |
Torrid Holdings Inc. |
CUZ | 29.52 | 29.34 | 159,586 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.61349693 | ![]() |
Cousins Properties Inc. |
CVE | 13.51 | 13.74 | 49 | 2025/03/18 | 19:32:04 | extend-hours | -0.23 | -1.67394469 | ![]() |
Cenovus Energy Inc. |
CVEO | 21.75 | 21.5 | 6,176 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 1.16279070 | ![]() |
Civeo Corporation |
CVI | 21.02 | 20.82 | 210 | 2025/03/18 | 19:44:12 | extend-hours | 0.20 | 0.96061479 | ![]() |
CVR ENERGY INC. |
CVLG | 22.97 | 23.13 | 21,119 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.69174233 | ![]() |
Covenant Logistics Group Inc. |
CVNA | 167.14 | 183.545 | 2 | 2025/03/18 | 19:58:57 | extend-hours | -16.405 | -8.93786265 | ![]() |
Carvana Co. |
CVS | 67.48 | 66.65 | 2 | 2025/03/18 | 19:59:31 | extend-hours | 0.83 | 1.24531133 | ![]() |
CVS HEALTH CORPORATION |
CVX | 160.85 | 159.74 | 13 | 2025/03/18 | 19:59:57 | extend-hours | 1.11 | 0.69487918 | ![]() |
Chevron Corporation |
CW | 324.21 | 325.84 | 45,650 | 2025/03/18 | 19:00:00 | extend-hours | -1.63 | -0.50024552 | ![]() |
Curtiss-Wright Corp. |
CWAN | 26.72 | 26.24 | 11 | 2025/03/18 | 19:17:35 | extend-hours | 0.48 | 1.82926829 | ![]() |
Clearwater Analytics Holdings Inc. |
CWEN.A | 24.75 | 27.97 | 18 | 2025/03/18 | 19:47:58 | extend-hours | -3.22 | -11.51233464 | ![]() |
Clearway Energy Inc. Class A Common Stock |
CWEN | 30 | 29.61 | 4 | 2025/03/18 | 19:27:01 | extend-hours | 0.39 | 1.31712259 | ![]() |
Clearway Energy Inc. Class C Common Stock |
CWH | 17.05 | 16.92 | 2 | 2025/03/18 | 19:31:27 | extend-hours | 0.13 | 0.76832151 | ![]() |
Camping World Holdings Inc. |
CWK | 10.46 | 10.61 | 362,909 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -1.41376060 | ![]() |
Cushman & Wakefield plc Ordinary Shares |
CWT | 46.88 | 47.28 | 54,902 | 2025/03/18 | 19:00:00 | extend-hours | -0.40 | -0.84602369 | ![]() |
California Water Service |
CX | 6.07 | 6.06 | 162 | 2025/03/18 | 19:16:59 | extend-hours | 0.01 | 0.16501650 | ![]() |
Cemex S.A.B. de C.V. |
CXE | 3.68 | 3.69 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.27100271 | ![]() |
MFS High Income Municipal Trust |
CXM | 8.95 | 8.63 | 6 | 2025/03/18 | 19:53:19 | extend-hours | 0.32 | 3.70799537 | ![]() |
Sprinklr Inc. |
CXT | 55.02 | 55.07 | 42,775 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.09079354 | ![]() |
Crane NXT Co. |
CXW | 20.25 | 20 | 1 | 2025/03/18 | 19:24:10 | extend-hours | 0.25 | 1.2500 | ![]() |
CoreCivic Inc. |
CYD | 22.4 | 21.88 | 1 | 2025/03/18 | 19:48:18 | extend-hours | 0.52 | 2.37659963 | ![]() |
China Yuchai International Ltd. |
CYH | 2.84 | 2.87 | 2 | 2025/03/18 | 19:32:32 | extend-hours | -0.03 | -1.04529617 | ![]() |
Community Health Systems Inc. |
D | 54.9837 | 54.45 | 70 | 2025/03/18 | 19:19:31 | extend-hours | 0.5337 | 0.98016529 | ![]() |
Dominion Energy Inc Common Stock |
DAC | 80.8 | 80.55 | 2,962 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 0.31036623 | ![]() |
Danaos Corporation |
DAL | 45.74 | 46.04 | 2 | 2025/03/18 | 19:59:53 | extend-hours | -0.30 | -0.65160730 | ![]() |
Delta Air Lines Inc. |
DAN | 14.14 | 14.47 | 210,618 | 2025/03/18 | 19:00:00 | extend-hours | -0.33 | -2.28058051 | ![]() |
Dana Incorporated |
DAO | 8.3305 | 8.8 | 1 | 2025/03/18 | 19:51:58 | extend-hours | -0.4695 | -5.33522727 | ![]() |
Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share |
DAR | 29.52 | 29.65 | 299,347 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.43844857 | ![]() |
DARLING INGREDIENTS INC. |
DAVA | 22.19 | 22.08 | 14 | 2025/03/18 | 19:16:59 | extend-hours | 0.11 | 0.49818841 | ![]() |
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) |
DAY | 57.13 | 56.5 | 272,595 | 2025/03/18 | 18:30:00 | extend-hours | 0.63 | 1.11504425 | ![]() |
Dayforce Inc. |
DB | 25.09 | 24.78 | 10 | 2025/03/18 | 19:59:57 | extend-hours | 0.31 | 1.25100888 | ![]() |
Deutsche Bank Aktiengesellschaft |
DBD | 43.88 | 43.43 | 23,814 | 2025/03/18 | 19:00:00 | extend-hours | 0.45 | 1.03615013 | ![]() |
Diebold Nixdorf Incorporated |
DBI | 3.78 | 3.7 | 2 | 2025/03/18 | 19:03:15 | extend-hours | 0.08 | 2.16216216 | ![]() |
Designer Brands Inc. |
DBL | 15.69 | 15.7 | 297 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.06369427 | ![]() |
DOUBLELINE OPPORTUNISTIC CREDIT FUND |
DBRG | 10.2 | 9.5 | 35 | 2025/03/18 | 19:15:44 | extend-hours | 0.7 | 7.36842105 | ![]() |
DigitalBridge Group Inc. |
DBRGpH | 24.4 | 24.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -0.40816327 | ![]() |
DigitalBridge Group Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock |
DBRGpI | 24.4 | 24.42 | 107 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.08190008 | ![]() |
DigitalBridge Group Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock |
DBRGpJ | 24.36 | 24.426 | 200 | 2025/03/18 | 18:30:00 | extend-hours | -0.066 | -0.27020388 | ![]() |
DigitalBridge Group Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock |
DCI | 68.22 | 68.78 | 131,948 | 2025/03/18 | 19:00:00 | extend-hours | -0.56 | -0.81419017 | ![]() |
Donaldson Company Inc. |
DCO | 59.54 | 59.07 | 10,718 | 2025/03/18 | 19:00:00 | extend-hours | 0.47 | 0.79566616 | ![]() |
Ducommun Incorporated |
DD | 77.38 | 77.72 | 1 | 2025/03/18 | 19:59:55 | extend-hours | -0.34 | -0.43746783 | ![]() |
DuPont de Nemours Inc. Common Stock |
DDD | 2.65 | 2.7 | 151,994 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -1.85185185 | ![]() |
3D Systems Corp |
DDL | 3.14 | 3.16 | 22 | 2025/03/18 | 19:16:59 | extend-hours | -0.02 | -0.63291139 | ![]() |
Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) |
DDS | 362.86 | 362 | 19,744 | 2025/03/18 | 19:00:00 | extend-hours | 0.86 | 0.23756906 | ![]() |
Dillards Inc. |
DDT | 26.1 | 26.2499 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1499 | -0.57104979 | ![]() |
Dillard's Capital Trust I 7.50% Capital Securities |
DE | 481.17 | 482.13 | 174,925 | 2025/03/18 | 19:00:00 | extend-hours | -0.96 | -0.19911642 | ![]() |
Deere & Company |
DEA | 10.64 | 10.66 | 2 | 2025/03/18 | 19:41:53 | extend-hours | -0.02 | -0.18761726 | ![]() |
Easterly Government Properties Inc. |
DEC | 13.06 | 13.05 | 78,212 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.07662835 | ![]() |
Diversified Energy Company plc |
DECK | 115.4 | 117.08 | 14 | 2025/03/18 | 19:59:16 | extend-hours | -1.68 | -1.43491630 | ![]() |
Deckers Outdoor Corp |
DEI | 15.93 | 15.89 | 431,325 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.25173065 | ![]() |
Douglas Emmett Inc. |
DELL | 96.52 | 96.92 | 100 | 2025/03/18 | 19:59:52 | extend-hours | -0.40 | -0.41271151 | ![]() |
Dell Technologies Inc. |
DEO | 109.29 | 108.87 | 88 | 2025/03/18 | 19:16:59 | extend-hours | 0.42 | 0.38578121 | ![]() |
Diageo plc |
DESP | 19.22 | 19.24 | 77,008 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.10395010 | ![]() |
Despegar.com Corp. |
DFH | 24.05 | 23.89 | 67,229 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.66973629 | ![]() |
Dream Finders Homes Inc. |
DFIN | 44.5 | 43.46 | 53,559 | 2025/03/18 | 19:00:00 | extend-hours | 1.04 | 2.39300506 | ![]() |
Donnelley Financial Solutions Inc. |
DFP | 20.53 | 20.52 | 445 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04873294 | ![]() |
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED |
DFS | 159 | 153 | 25 | 2025/03/18 | 19:57:34 | extend-hours | 6 | 3.92156863 | ![]() |
Discover Financial Services |
DG | 81.99 | 79.825 | 13 | 2025/03/18 | 19:59:42 | extend-hours | 2.165 | 2.71218290 | ![]() |
Dollar General Corp. |
DGX | 172.45 | 172.81 | 123,379 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -0.20832128 | ![]() |
Quest Diagnostics Inc. |
DHF | 2.52 | 2.52 | 642 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BNY Mellon High Yield Strategies Fund |
DHI | 128.1 | 127.38 | 11 | 2025/03/18 | 19:57:29 | extend-hours | 0.72 | 0.56523787 | ![]() |
D.R. Horton Inc. |
DHR | 212.78 | 213.6 | 290,191 | 2025/03/18 | 18:30:00 | extend-hours | -0.82 | -0.38389513 | ![]() |
Danaher Corporation |
DHT | 10.66 | 10.71 | 1 | 2025/03/18 | 19:57:39 | extend-hours | -0.05 | -0.46685341 | ![]() |
DHT HOLDINGS INC. |
DHX | 1.74 | 1.68 | 100 | 2025/03/18 | 19:36:09 | extend-hours | 0.06 | 3.57142857 | ![]() |
DHI Group Inc. |
DIAX | 14.28 | 14.3 | 262 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.13986014 | ![]() |
NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND |
DIN | 25.36 | 24.22 | 2 | 2025/03/18 | 19:21:59 | extend-hours | 1.14 | 4.70685384 | ![]() |
Dine Brands Global Inc. |
DINO | 33.25 | 33.8 | 459,110 | 2025/03/18 | 18:30:00 | extend-hours | -0.55 | -1.62721893 | ![]() |
HF Sinclair Corporation |
DIS | 99.4905 | 99.27 | 65 | 2025/03/18 | 19:58:17 | extend-hours | 0.2205 | 0.22212149 | ![]() |
The Walt Disney Company |
DIVY | 25.753 | 25.86 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.107 | -0.41376643 | ![]() |
Sound Equity Dividend Income ETF |
DK | 16.27 | 16.35 | 441,591 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.48929664 | ![]() |
Delek US Holdings Inc. |
DKL | 41 | 42.75 | 3 | 2025/03/18 | 19:54:04 | extend-hours | -1.75 | -4.09356725 | ![]() |
DELEK LOGISTICS PARTNERS LP |
DKS | 193.25 | 196.04 | 113,446 | 2025/03/18 | 19:00:00 | extend-hours | -2.79 | -1.42317894 | ![]() |
Dick's Sporting Goods Inc. |
DLB | 82.28 | 81.69 | 58,169 | 2025/03/18 | 19:00:00 | extend-hours | 0.59 | 0.72224262 | ![]() |
Dolby Laboratories Inc.Class A |
DLNG | 3.89 | 4 | 2 | 2025/03/18 | 19:36:40 | extend-hours | -0.11 | -2.7500 | ![]() |
DYNAGAS LNG PARNERS LP |
DLNGpB | 25.5 | 25.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Unit |
DLR | 148.66 | 152.29 | 334,683 | 2025/03/18 | 19:00:00 | extend-hours | -3.63 | -2.38361022 | ![]() |
Digital Realty Trust Inc. |
DLRpJ | 21.419 | 21.3 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.119 | 0.55868545 | ![]() |
Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock |
DLRpK | 23.73 | 23.7 | 120 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.12658228 | ![]() |
Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share |
DLRpL | 20.86 | 20.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.19138756 | ![]() |
Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock |
DLX | 15.88 | 15.96 | 2 | 2025/03/18 | 19:29:03 | extend-hours | -0.08 | -0.50125313 | ![]() |
Deluxe Corporation |
DLY | 16.14 | 16.15 | 423 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.06191950 | ![]() |
DoubleLine Yield Opportunities Fund |
DM | 2.72 | 2.68 | 23 | 2025/03/18 | 19:13:12 | extend-hours | 0.04 | 1.49253731 | ![]() |
Desktop Metal Inc. |
DMB | 10.68 | 10.64 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.37593985 | ![]() |
BNY Mellon Municipal Bond Infrastructure Fund Inc. |
DMO | 11.9 | 11.89 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08410429 | ![]() |
Western Asset Mortgage Opportunity Fund Inc. |
DNA | 7.34 | 7.88 | 26 | 2025/03/18 | 19:57:22 | extend-hours | -0.54 | -6.85279188 | ![]() |
Ginkgo Bioworks Holdings Inc. |
DNB | 8.34 | 8.25 | 335,638 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 1.09090909 | ![]() |
Dun & Bradstreet Holdings Inc. |
DNOW | 15.64 | 15.24 | 2 | 2025/03/18 | 19:29:45 | extend-hours | 0.40 | 2.62467192 | ![]() |
DNOW Inc. |
DNP | 9.6 | 9.63 | 100 | 2025/03/18 | 19:56:53 | extend-hours | -0.03 | -0.31152648 | ![]() |
DNP Select Income Fund Inc. |
DOC | 20.45 | 20.38 | 10 | 2025/03/18 | 19:36:46 | extend-hours | 0.07 | 0.34347399 | ![]() |
Healthpeak Properties Inc. |
DOCN | 35.7 | 36.63 | 1 | 2025/03/18 | 19:10:58 | extend-hours | -0.93 | -2.53890254 | ![]() |
DigitalOcean Holdings Inc. |
DOCS | 60.81 | 62.21 | 10 | 2025/03/18 | 19:33:36 | extend-hours | -1.40 | -2.25044205 | ![]() |
Doximity Inc. |
DOLE | 14.49 | 14.33 | 74,883 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 1.11653873 | ![]() |
Dole plc |
DOUG | 1.85 | 1.85 | 13,677 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Douglas Elliman Inc. |
DOV | 184 | 181.97 | 1 | 2025/03/18 | 19:19:59 | extend-hours | 2.03 | 1.11556850 | ![]() |
Dover Corporation |
DOW | 37.698 | 37.77 | 15 | 2025/03/18 | 19:59:41 | extend-hours | -0.072 | -0.19062748 | ![]() |
Dow Inc. |
DPG | 12.06 | 12.09 | 414 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.24813896 | ![]() |
Duff & Phelps Utility and Infrastructure Fund Inc. |
DPZ | 453 | 448.07 | 6 | 2025/03/18 | 19:56:51 | extend-hours | 4.93 | 1.10027451 | ![]() |
Domino's Pizza Inc. |
DQ | 20.05 | 20.67 | 20 | 2025/03/18 | 19:59:24 | extend-hours | -0.62 | -2.99951621 | ![]() |
Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares) |
DRD | 14.41 | 14.24 | 20 | 2025/03/18 | 19:58:59 | extend-hours | 0.17 | 1.19382022 | ![]() |
DRDGOLD Ltd. |
DRH | 7.92 | 7.98 | 275,724 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.75187970 | ![]() |
DiamondRock Hospitality Company |
DRI | 188.07 | 186.5 | 206,683 | 2025/03/18 | 19:00:00 | extend-hours | 1.57 | 0.84182306 | ![]() |
Darden Restaurants Inc. |
DRLL | 28.97 | 28.95 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.06908463 | ![]() |
Strive U.S. Energy ETF |
DSL | 12.61 | 12.61 | 609 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
DOUBLELINE INCOME SOLUTIONS FUND |
DSM | 5.79 | 5.81 | 522 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.34423408 | ![]() |
BNY Mellon Strategic Municipal Bond Fund Inc. |
DSMC | 31.8504 | 31.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0496 | -0.15548589 | ![]() |
Distillate Small/Mid Cash Flow ETF |
DSU | 10.43 | 10.46 | 1,914 | 2025/03/18 | 18:30:00 | extend-hours | -0.03 | -0.28680688 | ![]() |
Blackrock Debt Strategies Fund Inc. |
DSX | 1.78 | 1.8 | 1 | 2025/03/18 | 19:56:18 | extend-hours | -0.02 | -1.11111111 | ![]() |
Diana Shipping Inc. |
DT | 49.16 | 50.01 | 381,688 | 2025/03/18 | 19:00:00 | extend-hours | -0.85 | -1.69966007 | ![]() |
Dynatrace Inc. |
DTB | 18.3 | 18.43 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.70537168 | ![]() |
DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080 |
DTC | 0.208 | 0.22 | 1 | 2025/03/18 | 19:58:51 | extend-hours | -0.012 | -5.45454545 | ![]() |
Solo Brands Inc. |
DTE | 128.91 | 134.39 | 3 | 2025/03/18 | 19:34:37 | extend-hours | -5.48 | -4.07768435 | ![]() |
DTE Energy Company |
DTG | 18.03 | 18.01 | 206 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.11104942 | ![]() |
DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures |
DTM | 96.08 | 96.69 | 86,379 | 2025/03/18 | 19:00:00 | extend-hours | -0.61 | -0.63088220 | ![]() |
DT Midstream Inc. |
DTW | 22.342 | 22.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.078 | -0.34790366 | ![]() |
DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 |
DUK | 120.77 | 119.83 | 82 | 2025/03/18 | 19:48:55 | extend-hours | 0.94 | 0.78444463 | ![]() |
Duke Energy Corporation |
DUKB | 24.76 | 24.8 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.16129032 | ![]() |
Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 |
DUKpA | 25.14 | 25.14 | 222 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock |
DV | 14.5 | 14.48 | 385,161 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.13812155 | ![]() |
DoubleVerify Holdings Inc. |
DVA | 149.37 | 149.35 | 134,244 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.01339136 | ![]() |
DaVita Inc. |
DVN | 35.33 | 35.66 | 15 | 2025/03/18 | 19:55:39 | extend-hours | -0.33 | -0.92540662 | ![]() |
Devon Energy Corporation |
DX | 14.4408 | 14.35 | 1,100 | 2025/03/18 | 19:51:25 | extend-hours | 0.0908 | 0.63275261 | ![]() |
Dynex Capital Inc. |
DXC | 17.35 | 17.37 | 391,336 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.11514105 | ![]() |
DXC Technology Company |
DXpC | 25.57 | 25.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.27450980 | ![]() |
Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
DXYZ | 38.26 | 38.42 | 204 | 2025/03/18 | 19:59:17 | extend-hours | -0.16 | -0.41644977 | ![]() |
Destiny Tech100 Inc. |
DY | 155.93 | 155.2 | 59,838 | 2025/03/18 | 19:00:00 | extend-hours | 0.73 | 0.47036082 | ![]() |
Dycom Industries Inc. |
E | 30.63 | 31 | 142 | 2025/03/18 | 19:16:59 | extend-hours | -0.37 | -1.19354839 | ![]() |
ENI S.p.A. |
EAF | 1.02 | 1.06 | 160,664 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -3.77358491 | ![]() |
GrafTech International Ltd. |
EAI | 21.31 | 21.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.51353875 | ![]() |
Entergy Arkansas LLC First Mortgage Bonds 4.875% Series due September 1 2066 |
EARN | 5.8475 | 5.85 | 4 | 2025/03/18 | 19:58:02 | extend-hours | -0.0025 | -0.04273504 | ![]() |
Ellington Credit Company |
EAT | 133.2 | 140.01 | 2 | 2025/03/18 | 19:49:04 | extend-hours | -6.81 | -4.86393829 | ![]() |
Brinker International Inc. |
EB | 2.24 | 2.27 | 105,913 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -1.32158590 | ![]() |
Eventbrite Inc. Class A Common Stock |
EBF | 21.18 | 21.12 | 35,240 | 2025/03/18 | 18:30:00 | extend-hours | 0.06 | 0.28409091 | ![]() |
Ennis Inc. |
EBR.B | 7.89 | 7.9 | 5,233 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.12658228 | ![]() |
Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share) |
EBR | 7.16 | 7.13 | 32,573 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.42075736 | ![]() |
Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share) |
EBS | 6.03 | 5.7 | 50 | 2025/03/18 | 19:04:01 | extend-hours | 0.33 | 5.78947368 | ![]() |
Emergent Biosolutions Inc. |
EC | 10.3999 | 10.42 | 1,800 | 2025/03/18 | 19:31:06 | extend-hours | -0.0201 | -0.19289827 | ![]() |
Ecopetrol S.A |
ECAT | 16.09 | 16.1 | 40 | 2025/03/18 | 19:14:24 | extend-hours | -0.01 | -0.06211180 | ![]() |
BlackRock ESG Capital Allocation Term Trust |
ECC | 7.9299 | 8.04 | 500 | 2025/03/18 | 19:54:31 | extend-hours | -0.1101 | -1.36940299 | ![]() |
EAGLE POINT CREDIT COMPANY INC. |
ECCF | 25.0245 | 25.06 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0355 | -0.14166002 | ![]() |
Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029 |
ECCpD | 20.065 | 20 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.065 | 0.32500 | ![]() |
Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock |
ECCU | 24.58 | 24.7 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.48582996 | ![]() |
Eagle Point Credit Company Inc. 7.75% Notes due 2030 |
ECCV | 22.91 | 23.05 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.60737527 | ![]() |
Eagle Point Credit Company Inc. 5.375% Notes due 2029 |
ECCX | 25 | 25.255 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.255 | -1.00970105 | ![]() |
Eagle Point Credit Company Inc. 6.6875% Notes due 2028 |
ECG | 37.69 | 38 | 56,724 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -0.81578947 | ![]() |
Everus Construction Group Inc. |
ECL | 253.7 | 251.3 | 395,405 | 2025/03/18 | 19:00:00 | extend-hours | 2.4 | 0.95503382 | ![]() |
Ecolab Inc. |
ECO | 22.35 | 22.62 | 3,666 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -1.19363395 | ![]() |
Okeanis Eco Tankers Corp. |
ECVT | 6.69 | 6.64 | 97,756 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.75301205 | ![]() |
Ecovyst Inc. |
ED | 107.81 | 107.22 | 493,246 | 2025/03/18 | 19:00:00 | extend-hours | 0.59 | 0.55027047 | ![]() |
Consolidated Edison Inc. |
EDD | 4.84 | 4.8 | 480 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.83333333 | ![]() |
Morgan Stanley Emerging Markets Domestic Debt Fund Inc. |
EDF | 5.06 | 5.04 | 138 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.39682540 | ![]() |
Virtus Stone Harbor Emerging Markets Income Fund |
EDN | 30.56 | 32.78 | 2,779 | 2025/03/18 | 19:00:00 | extend-hours | -2.22 | -6.77242221 | ![]() |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) |
EDR | 29 | 29 | 43,403 | 2025/03/18 | 19:00:00 | extend-hours | 0 | 0 | ![]() |
Endeavor Group Holdings Inc. |
EDU | 53 | 52.48 | 90 | 2025/03/18 | 19:52:50 | extend-hours | 0.52 | 0.99085366 | ![]() |
New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares) |
EE | 28.35 | 28.73 | 41,522 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -1.32265924 | ![]() |
Excelerate Energy Inc. |
EEA | 9.28 | 9.29 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.01 | -0.10764263 | ![]() |
The European Equity Fund Inc. |
EEX | 4.31 | 4.37 | 15,430 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.37299771 | ![]() |
Emerald Holding Inc. |
EFC | 13.45 | 13.46 | 20 | 2025/03/18 | 19:50:39 | extend-hours | -0.01 | -0.07429421 | ![]() |
Ellington Financial Inc. Common Stock |
EFCpA | 25.34 | 25.47 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.51040440 | ![]() |
Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
EFCpB | 22.91 | 23 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.09 | -0.39130435 | ![]() |
Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock |
EFCpC | 25.0101 | 25.0101 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0000 | 0 | ![]() |
Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock |
EFR | 12.34 | 12.43 | 1,795 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.72405471 | ![]() |
Eaton Vance Senior Floating-Rate Fund |
EFT | 12.62 | 12.68 | 1,636 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.47318612 | ![]() |
Eaton Vance Floating-Rate Income Trust |
EFX | 235.63 | 238.44 | 107,788 | 2025/03/18 | 19:00:00 | extend-hours | -2.81 | -1.17849354 | ![]() |
Equifax Incorporated |
EFXT | 7.42 | 7.5 | 9,128 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -1.06666667 | ![]() |
Enerflex Ltd. |
EG | 359.62 | 365.57 | 61,498 | 2025/03/18 | 19:00:00 | extend-hours | -5.95 | -1.62759526 | ![]() |
Everest Group Ltd. |
EGO | 15.88 | 15.93 | 2 | 2025/03/18 | 19:29:53 | extend-hours | -0.05 | -0.31387320 | ![]() |
Eldorado Gold Corporation |
EGP | 179.62 | 181.55 | 60,152 | 2025/03/18 | 19:00:00 | extend-hours | -1.93 | -1.06306803 | ![]() |
EastGroup Properties Inc. |
EGY | 4.0547 | 4.06 | 45 | 2025/03/18 | 19:42:49 | extend-hours | -0.0053 | -0.13054187 | ![]() |
Vaalco Energy Inc. |
EHAB | 9.29 | 8.98 | 257 | 2025/03/18 | 19:33:33 | extend-hours | 0.31 | 3.45211581 | ![]() |
Enhabit Inc. |
EHC | 97.64 | 97.47 | 79,246 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.17441264 | ![]() |
Encompass Health Corporation Common Stock |
EHI | 6.72 | 6.7 | 535 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.29850746 | ![]() |
Western Asset Global High Income Fund Inc |
EIC | 15.07 | 15.22 | 879 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.98554534 | ![]() |
Eagle Point Income Company Inc. |
EICC | 25.05 | 25.08 | 173 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.11961722 | ![]() |
Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029 |
EIG | 50.12 | 50.32 | 41,742 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -0.39745628 | ![]() |
Employers Holdings Inc. |
EIIA | 25 | 25 | 177 | 2025/03/18 | 19:00:00 | extend-hours | 0 | 0 | ![]() |
Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029 |
EIX | 58.7 | 58.3 | 577,243 | 2025/03/18 | 19:00:00 | extend-hours | 0.4 | 0.68610635 | ![]() |
Edison International |
EL | 68.29 | 68.79 | 1 | 2025/03/18 | 19:57:41 | extend-hours | -0.50 | -0.72684983 | ![]() |
The Estee Lauder Companies Inc. Class A |
ELAN | 10.81 | 10.61 | 500,310 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 1.88501414 | ![]() |
Elanco Animal Health Incorporated Common Stock |
ELC | 21.1 | 21.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.61234103 | ![]() |
Entergy Louisiana LLC Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066 |
ELF | 63.75 | 65.92 | 25 | 2025/03/18 | 19:58:58 | extend-hours | -2.17 | -3.29186893 | ![]() |
e.l.f. Beauty Inc. |
ELME | 17.18 | 17.37 | 127,402 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.09383995 | ![]() |
Elme Communities |
ELP | 7.37 | 7.33 | 18,305 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.54570259 | ![]() |
Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares) |
ELPC | 6.73 | 6.55 | 1,659 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 2.74809160 | ![]() |
Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Common Shares) |
ELS | 68.39 | 68.4 | 131,728 | 2025/03/18 | 18:30:00 | extend-hours | -0.01 | -0.01461988 | ![]() |
Equity Lifestyle Properties Inc. |
ELV | 438 | 433.28 | 5 | 2025/03/18 | 19:50:21 | extend-hours | 4.72 | 1.08936484 | ![]() |
Elevance Health Inc. |
EMD | 9.83 | 9.81 | 2,229 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.20387360 | ![]() |
Western Asset Emerging Markets Debt Fund Inc |
EME | 387.54 | 388.84 | 9 | 2025/03/18 | 19:53:33 | extend-hours | -1.30 | -0.33432774 | ![]() |
EMCOR Group Inc. |
EMF | 13.25 | 13.15 | 118 | 2025/03/18 | 18:30:00 | extend-hours | 0.10 | 0.76045627 | ![]() |
Templeton Emerging Markets Fund |
EMN | 91.27 | 90.99 | 236,056 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 0.30772612 | ![]() |
Eastman Chemical Company |
EMO | 49.67 | 49.97 | 376 | 2025/03/18 | 19:00:00 | extend-hours | -0.30 | -0.60036022 | ![]() |
ClearBridge Energy Midstream Opportunity Fund Inc. |
EMP | 21.38 | 21.47 | 400 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.41918957 | ![]() |
Entergy Mississippi LLC First Mortgage Bonds 4.90% Series due October 1 2066 |
EMR | 111.85 | 112.85 | 342,053 | 2025/03/18 | 19:00:00 | extend-hours | -1.00 | -0.88613203 | ![]() |
Emerson Electric Co. |
ENB | 43.6 | 43.53 | 1 | 2025/03/18 | 19:47:20 | extend-hours | 0.07 | 0.16080864 | ![]() |
Enbridge Inc |
ENFN | 11.09 | 11.05 | 69,932 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.36199095 | ![]() |
Enfusion Inc. |
ENFY | 1.065 | 1.03 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.035 | 3.39805825 | ![]() |
Enlightify Inc. |
ENIC | 3.4003 | 3.47 | 14 | 2025/03/18 | 19:25:15 | extend-hours | -0.0697 | -2.00864553 | ![]() |
Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock) |
ENO | 22.49 | 22.55 | 133 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.26607539 | ![]() |
Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066 |
ENOV | 39.01 | 39.07 | 109,824 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.15357051 | ![]() |
Enovis Corporation |
ENR | 30.09 | 30.26 | 110,913 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.56179775 | ![]() |
Energizer Holdings Inc |
ENS | 100.1 | 96.79 | 1 | 2025/03/18 | 19:52:05 | extend-hours | 3.31 | 3.41977477 | ![]() |
EnerSys Inc. |
ENVA | 93.12 | 92.9 | 40,859 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.23681378 | ![]() |
Enova International Inc. |
ENZ | 0.4966 | 0.5166 | 5 | 2025/03/18 | 19:26:46 | extend-hours | -0.0200 | -3.87146729 | ![]() |
Enzo Biochem Inc. |
EOD | 4.99 | 5 | 573 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.200 | ![]() |
Allspring Global Dividend Opportunity Fund |
EOG | 122 | 124.705 | 24 | 2025/03/18 | 19:37:07 | extend-hours | -2.705 | -2.16911912 | ![]() |
EOG Resources Inc. |
EOI | 18.93 | 19.1 | 203 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.89005236 | ![]() |
Eaton Vance Enhanced Equity Income Fund |
EOS | 21.81 | 21.9 | 158 | 2025/03/18 | 18:30:00 | extend-hours | -0.09 | -0.41095890 | ![]() |
Eaton Vance Enhance Equity Income Fund II |
EOT | 16.54 | 16.63 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.54119062 | ![]() |
EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST |
EPAC | 43.02 | 43.37 | 77,900 | 2025/03/18 | 19:00:00 | extend-hours | -0.35 | -0.80700945 | ![]() |
Enerpac Tool Group Corp. |
EPAM | 183.02 | 185.61 | 66,599 | 2025/03/18 | 19:00:00 | extend-hours | -2.59 | -1.39539895 | ![]() |
EPAM SYSTEMS INC. |
EPC | 30.17 | 30.07 | 123,805 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.33255737 | ![]() |
Edgewell Personal Care Company |
EPD | 33.8499 | 33.96 | 3 | 2025/03/18 | 19:55:12 | extend-hours | -0.1101 | -0.32420495 | ![]() |
Enterprise Products Partners L.P. |
EPpC | 48.92 | 48.56 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.36 | 0.74135091 | ![]() |
El Paso Energy Capital Trust I |
EPR | 51 | 51.95 | 9 | 2025/03/18 | 19:52:06 | extend-hours | -0.95 | -1.82868142 | ![]() |
EPR Properties |
EPRpC | 23.27 | 23.34 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.29991431 | ![]() |
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares |
EPRT | 31.15 | 31.9 | 500 | 2025/03/18 | 19:57:58 | extend-hours | -0.75 | -2.35109718 | ![]() |
Essential Properties Realty Trust Inc. |
EQBK | 40.02 | 39.57 | 9,747 | 2025/03/18 | 19:00:00 | extend-hours | 0.45 | 1.13722517 | ![]() |
Equity Bancshares Inc. |
EQC | 1.6 | 1.61 | 38,461 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.62111801 | ![]() |
Equity Commonwealth |
EQH | 51.62 | 52.14 | 352,985 | 2025/03/18 | 19:00:00 | extend-hours | -0.52 | -0.99731492 | ![]() |
Equitable Holdings Inc. |
EQHpA | 21.05 | 21.04 | 594 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04752852 | ![]() |
Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A |
EQHpC | 17.9 | 17.87 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.16787913 | ![]() |
Equitable Holdings Inc. Depositary Shares each representing a 1/1 000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C |
EQNR | 24.7003 | 24.81 | 3 | 2025/03/18 | 19:26:17 | extend-hours | -0.1097 | -0.44216042 | ![]() |
Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share) |
EQR | 69.11 | 69.88 | 6 | 2025/03/18 | 19:35:27 | extend-hours | -0.77 | -1.10188895 | ![]() |
Equity Residential |
EQT | 52.77 | 52.78 | 9 | 2025/03/18 | 19:54:55 | extend-hours | -0.01 | -0.01894657 | ![]() |
EQT CORP |
EQV | 10.05 | 10.03 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.19940179 | ![]() |
EQV Ventures Acquisition Corp. |
ERJ | 55.5 | 54.97 | 3 | 2025/03/18 | 19:35:23 | extend-hours | 0.53 | 0.96416227 | ![]() |
Embraer S.A. |
ERO | 13.46 | 13.51 | 2 | 2025/03/18 | 19:47:42 | extend-hours | -0.05 | -0.37009623 | ![]() |
Ero Copper Corp. |
ES | 61.8 | 61.21 | 2 | 2025/03/18 | 19:07:09 | extend-hours | 0.59 | 0.96389479 | ![]() |
Eversource Energy |
ESAB | 119.77 | 123.52 | 54,975 | 2025/03/18 | 19:00:00 | extend-hours | -3.75 | -3.03594560 | ![]() |
ESAB Corporation |
ESE | 156.01 | 158.12 | 28,266 | 2025/03/18 | 19:00:00 | extend-hours | -2.11 | -1.33442955 | ![]() |
ESCO Technologies Inc. |
ESI | 26.32 | 26.57 | 389,697 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.94091080 | ![]() |
Element Solutions Inc. |
ESNT | 55.15 | 54.89 | 200,619 | 2025/03/18 | 19:00:00 | extend-hours | 0.26 | 0.47367462 | ![]() |
Essent Group LTD |
ESRT | 8.17 | 8.16 | 238,778 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.12254902 | ![]() |
EMPIRE STATE REALTY TRUST INC. |
ESS | 298.9 | 300.59 | 84,524 | 2025/03/18 | 19:00:00 | extend-hours | -1.69 | -0.56222762 | ![]() |
Essex Property Trust Inc |
ESTC | 93.79 | 94.56 | 80,692 | 2025/03/18 | 19:00:00 | extend-hours | -0.77 | -0.81429780 | ![]() |
Elastic N.V. |
ET | 18.71 | 18.94 | 1 | 2025/03/18 | 19:59:59 | extend-hours | -0.23 | -1.21436114 | ![]() |
Energy Transfer LP Common Units representing limited partner interests |
ETB | 13.68 | 13.67 | 205 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.07315289 | ![]() |
Eaton Vance Tax-Managed Buy-Write Income Fund |
ETD | 26.91 | 26.92 | 56,245 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03714710 | ![]() |
Ethan Allen Interiors Inc |
ETG | 18.44 | 18.63 | 537 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.01986044 | ![]() |
Eaton Vance Tax-Advantaged Global Dividend Income Fund |
ETJ | 8.59 | 8.61 | 211 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.23228804 | ![]() |
Eaton Vance Risk - Managed Diversified Equity Income Fund |
ETN | 290.75 | 293.82 | 3 | 2025/03/18 | 19:37:49 | extend-hours | -3.07 | -1.04485740 | ![]() |
Eaton Corporation plc Ordinary Shares |
ETO | 25.04 | 25.1 | 119 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.23904382 | ![]() |
Eaton Vance Tax-Advantaged Global Div Oppor. Fund |
ETpI | 11.6255 | 11.66 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0345 | -0.29588336 | ![]() |
Energy Transfer LP Series I Fixed Rate Perpetual Preferred Units |
ETR | 83.51 | 83.25 | 20 | 2025/03/18 | 19:52:08 | extend-hours | 0.26 | 0.31231231 | ![]() |
Entergy Corporation |
ETV | 13.24 | 13.34 | 415 | 2025/03/18 | 18:30:00 | extend-hours | -0.10 | -0.74962519 | ![]() |
Eaton Vance Tax-Managed Buy-Write Opportunities Fund |
ETW | 8.29 | 8.36 | 889 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.83732057 | ![]() |
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund |
ETWO | 2.26 | 2.21 | 246,824 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 2.26244344 | ![]() |
E2open Parent Holdings Inc. |
ETY | 14.32 | 14.44 | 400 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.83102493 | ![]() |
Eaton Vance Tax-Managed Diversified Equity Income Fund |
EVC | 2.1 | 1.97 | 1 | 2025/03/18 | 19:35:10 | extend-hours | 0.13 | 6.59898477 | ![]() |
Entravision Communication |
EVEX | 3.1 | 3.1 | 2 | 2025/03/18 | 19:52:26 | extend-hours | 0.0 | 0 | ![]() |
Eve Holding Inc. |
EVF | 5.87 | 5.87 | 658 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Eaton Vance Senior Income Trust |
EVH | 10.14 | 9.95 | 253,144 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 1.90954774 | ![]() |
Evolent Health Inc Class A Common Stock |
EVN | 10.31 | 10.38 | 867 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.67437380 | ![]() |
Eaton Vance Municipal Income Trust |
EVR | 201 | 202.48 | 1 | 2025/03/18 | 19:50:39 | extend-hours | -1.48 | -0.73093639 | ![]() |
Evercore Inc. |
EVRI | 13.57 | 13.57 | 5 | 2025/03/18 | 19:52:54 | extend-hours | 0.00 | 0 | ![]() |
Everi Holdings Inc |
EVT | 23.27 | 23.37 | 757 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.42789902 | ![]() |
Eaton Vance Tax-Advantaged Dividend Income Fund |
EVTC | 36.88 | 36.6 | 77,269 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 0.76502732 | ![]() |
EVERTEC INC. |
EVTL | 4.21 | 4.1 | 15 | 2025/03/18 | 19:59:58 | extend-hours | 0.11 | 2.68292683 | ![]() |
Vertical Aerospace Ltd. |
EVTR | 50.66 | 50.55 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 0.21760633 | ![]() |
Eaton Vance Total Return Bond ETF |
EW | 71 | 70.39 | 2 | 2025/03/18 | 19:06:33 | extend-hours | 0.61 | 0.86660037 | ![]() |
Edwards Lifesciences Corp |
EXG | 8.25 | 8.25 | 1,419 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund |
EXK | 5 | 4.94 | 3 | 2025/03/18 | 19:51:15 | extend-hours | 0.06 | 1.21457490 | ![]() |
Endeavour Silver Corp. |
EXP | 215.12 | 215.77 | 44,977 | 2025/03/18 | 19:00:00 | extend-hours | -0.65 | -0.30124670 | ![]() |
Eagle Materials Inc. |
EXPD | 117.2 | 116.78 | 186,572 | 2025/03/18 | 19:00:00 | extend-hours | 0.42 | 0.35965063 | ![]() |
Expeditors International of Washington Inc. |
EXR | 147.92 | 145.74 | 190,652 | 2025/03/18 | 19:00:00 | extend-hours | 2.18 | 1.49581446 | ![]() |
Extra Space Storage Inc. |
F | 9.955 | 9.95 | 1 | 2025/03/18 | 19:59:25 | extend-hours | 0.005 | 0.05025126 | ![]() |
Ford Motor Company |
FAF | 64.96 | 64.74 | 104,539 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.33982082 | ![]() |
First American Financial Corporation |
FBIN | 63.33 | 63.25 | 165,347 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.12648221 | ![]() |
Fortune Brands Innovations Inc. |
FBK | 46.63 | 46.42 | 47,619 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 0.45239121 | ![]() |
FB Financial Corporation |
FBMS | 34.57 | 34.56 | 18,599 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.02893519 | ![]() |
The First Bancshares Inc. |
FBP | 18.42 | 18.25 | 400,005 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.93150685 | ![]() |
First BanCorp. |
FBRT | 13.31 | 13.28 | 713 | 2025/03/18 | 19:01:16 | extend-hours | 0.03 | 0.22590361 | ![]() |
Franklin BSP Realty Trust Inc. |
FBRTpE | 21.529207 | 21.5464 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.017193 | -0.07979523 | ![]() |
Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock |
FC | 29.25 | 29.66 | 16,540 | 2025/03/18 | 19:00:00 | extend-hours | -0.41 | -1.38233311 | ![]() |
Franklin Covey Company |
FCF | 15.93 | 15.92 | 223,783 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.06281407 | ![]() |
First Commonwealth Financial Corporation |
FCN | 166.59 | 163.18 | 36,413 | 2025/03/18 | 19:00:00 | extend-hours | 3.41 | 2.08971688 | ![]() |
FTI Consulting Inc. |
FCPT | 28.48 | 28.2 | 50 | 2025/03/18 | 19:57:08 | extend-hours | 0.28 | 0.99290780 | ![]() |
Four Corners Property Trust Inc. |
FCRX | 24.61 | 24.624 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.014 | -0.05685510 | ![]() |
Crescent Capital BDC Inc. 5.00% Notes due 2026 |
FCT | 10.24 | 10.22 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.19569472 | ![]() |
First Trust Senior Floating Rate Income Fund II |
FCX | 39.8714 | 40.12 | 20 | 2025/03/18 | 19:58:22 | extend-hours | -0.2486 | -0.61964108 | ![]() |
Freeport-McMoran Inc. |
FDP | 29.9 | 30.21 | 77,128 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -1.02615028 | ![]() |
Fresh Del Monte Produce Inc. |
FDS | 439.82 | 438.71 | 45,552 | 2025/03/18 | 19:00:00 | extend-hours | 1.11 | 0.25301452 | ![]() |
Factset Research Systems |
FDX | 244.95 | 245.28 | 5 | 2025/03/18 | 19:57:17 | extend-hours | -0.33 | -0.13454012 | ![]() |
FedEx Corporation |
FE | 40.1 | 39.67 | 192 | 2025/03/18 | 19:29:17 | extend-hours | 0.43 | 1.08394253 | ![]() |
FirstEnergy Corp. |
FEDU | 9 | 9.65 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.65 | -6.73575130 | ![]() |
Four Seasons Education (Cayman) Inc. American depositary shares each representing ten (10) Ordinary Shares |
FENG | 2.23 | 2.27 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -1.76211454 | ![]() |
Phoenix New Media Limited American Depositary Shares (each representing forty-eight (48) Class A Ordinary Shares) |
FERG | 162.98 | 162 | 304,285 | 2025/03/18 | 19:00:00 | extend-hours | 0.98 | 0.60493827 | ![]() |
Ferguson Enterprises Inc. |
FET | 19.85 | 19.64 | 14,593 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 1.06924644 | ![]() |
Forum Energy Technologies Inc. |
FF | 4.249 | 4.22 | 1 | 2025/03/18 | 19:52:01 | extend-hours | 0.029 | 0.68720379 | ![]() |
Future Fuel Corporation |
FFA | 19.6 | 19.72 | 503 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.60851927 | ![]() |
First Trust Enhanced Equity Income Fund. |
FFC | 16.03 | 16.01 | 178 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.12492192 | ![]() |
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated |
FFWM | 4.89 | 4.89 | 76,110 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
First Foundation Inc. |
FG | 41.84 | 42.62 | 14,099 | 2025/03/18 | 19:00:00 | extend-hours | -0.78 | -1.83012670 | ![]() |
F&G Annuities & Life Inc. |
FGB | 4.24 | 4.2 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.95238095 | ![]() |
First Trust Specialty Finance and Financial Opportunities Fund |
FGN | 25.97 | 26.08 | 141 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.42177914 | ![]() |
F&G Annuities & Life Inc. 7.950% Senior Notes due 2053 |
FGSN | 24.62 | 24.66 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.16220600 | ![]() |
F&G Annuities & Life Inc. 7.300% Junior Subordinated Notes due 2065 |
FHI | 39.21 | 39.54 | 77,394 | 2025/03/18 | 19:00:00 | extend-hours | -0.33 | -0.83459788 | ![]() |
Federated Hermes Inc. |
FHN | 18.82 | 18.87 | 690,072 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.26497085 | ![]() |
First Horizon Corporation |
FHNpB | 25.17 | 25.11 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.23894863 | ![]() |
First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B |
FHNpE | 24.9 | 24.84 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.24154589 | ![]() |
First Horizon Corporation Depositary Shares Each Representing a 1/ 4000th Interest in a Share of Non-cumulative Perpetual Series E Preferred Stock |
FHNpF | 18.41 | 18.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.98738343 | ![]() |
First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F |
FI | 215.66 | 217.15 | 5 | 2025/03/18 | 19:15:51 | extend-hours | -1.49 | -0.68616164 | ![]() |
Fiserv Inc. |
FICO | 1813.61 | 1836.77 | 17,883 | 2025/03/18 | 19:00:00 | extend-hours | -23.16 | -1.26090910 | ![]() |
Fair Isaac Corporation |
FIGS | 4.67 | 4.48 | 4 | 2025/03/18 | 19:57:40 | extend-hours | 0.19 | 4.24107143 | ![]() |
FIGS Inc. |
FIHL | 15.28 | 15.55 | 112,892 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -1.73633441 | ![]() |
Fidelis Insurance Holdings Limited |
FINS | 13.3 | 13.3 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Angel Oak Financial Strategies Income Term Trust |
FINV | 10.9599 | 10 | 500 | 2025/03/18 | 19:57:37 | extend-hours | 0.9599 | 9.59900 | ![]() |
FinVolution Group American depositary shares each representing five Class A ordinary shares |
FIS | 73.5 | 72.65 | 1 | 2025/03/18 | 19:52:20 | extend-hours | 0.85 | 1.16999312 | ![]() |
Fidelity National Information Services Inc. |
FIX | 340.29 | 342.2 | 1 | 2025/03/18 | 19:05:02 | extend-hours | -1.91 | -0.55815313 | ![]() |
Comfort Systems USA Inc. |
FL | 16.86 | 16.3 | 65 | 2025/03/18 | 19:57:44 | extend-hours | 0.56 | 3.43558282 | ![]() |
Foot Locker Inc. |
FLC | 16.93 | 16.76 | 416 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 1.01431981 | ![]() |
Flaherty & Crumrine Total Return Fund Incorporated |
FLG | 12.0576 | 11.98 | 135 | 2025/03/18 | 19:17:58 | extend-hours | 0.0776 | 0.64774624 | ![]() |
Flagstar Financial Inc. |
FLGpA | 23.04 | 22.6201 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.4199 | 1.85631363 | ![]() |
Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock |
FLNG | 22.9 | 22.54 | 78 | 2025/03/18 | 19:13:19 | extend-hours | 0.36 | 1.59716060 | ![]() |
FLEX LNG Ltd. Ordinary Shares |
FLO | 18.77 | 18.74 | 200 | 2025/03/18 | 19:35:27 | extend-hours | 0.03 | 0.16008538 | ![]() |
Flowers Foods Inc. |
FLOC | 25.26 | 24.8 | 3 | 2025/03/18 | 19:35:24 | extend-hours | 0.46 | 1.85483871 | ![]() |
Flowco Holdings Inc. |
FLR | 37.2 | 37 | 582,124 | 2025/03/18 | 19:00:00 | extend-hours | 0.2 | 0.54054054 | ![]() |
Fluor Corporation |
FLS | 49.94 | 49.97 | 171,111 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.06003602 | ![]() |
Flowserve Corporation |
FLUT | 234.04 | 239.74 | 95,585 | 2025/03/18 | 19:00:00 | extend-hours | -5.70 | -2.37757571 | ![]() |
Flutter Entertainment plc |
FLXR | 38.99 | 38.99 | 41 | 2025/03/18 | 19:08:17 | extend-hours | 0.00 | 0 | ![]() |
TCW Flexible Income ETF |
FMC | 43.27 | 42.94 | 1 | 2025/03/18 | 19:56:09 | extend-hours | 0.33 | 0.76851421 | ![]() |
FMC Corporation |
FMN | 10.89 | 10.9 | 372 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.09174312 | ![]() |
Federated Hermes Premier Municipal Income Fund |
FMS | 24.19 | 24.08 | 96 | 2025/03/18 | 19:16:59 | extend-hours | 0.11 | 0.45681063 | ![]() |
Fresenius Medical Care AG |
FMX | 99.32 | 100.06 | 22,565 | 2025/03/18 | 19:00:00 | extend-hours | -0.74 | -0.73955627 | ![]() |
FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. |
FMY | 12.03 | 12.16 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -1.06907895 | ![]() |
FIRST TRUST MORTGAGE INCOME FUND |
FN | 227 | 218.65 | 1 | 2025/03/18 | 19:28:38 | extend-hours | 8.35 | 3.81888863 | ![]() |
Fabrinet |
FNA | 13.03 | 13.01 | 131,249 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.15372790 | ![]() |
Paragon 28 Inc. |
FNB | 13.61 | 13.62 | 299,029 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.07342144 | ![]() |
F.N.B. Corp |
FND | 83.99 | 84.94 | 204,558 | 2025/03/18 | 19:00:00 | extend-hours | -0.95 | -1.11843654 | ![]() |
Floor & Decor Holdings Inc. |
FNF | 64.14 | 65.15 | 225,628 | 2025/03/18 | 19:00:00 | extend-hours | -1.01 | -1.55026861 | ![]() |
Fidelity National Financial Inc. |
FNV | 154.3 | 156.74 | 7 | 2025/03/18 | 19:55:02 | extend-hours | -2.44 | -1.55671813 | ![]() |
Franco-Nevada Corporation |
FOA | 22.71 | 22.02 | 7,674 | 2025/03/18 | 19:00:00 | extend-hours | 0.69 | 3.13351499 | ![]() |
Finance of America Companies Inc. |
FOF | 12.01 | 12 | 468 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08333333 | ![]() |
Cohen & Steers Closed End Opportunity Fund |
FOR | 22.22 | 21.84 | 20 | 2025/03/18 | 19:43:22 | extend-hours | 0.38 | 1.73992674 | ![]() |
Forestar Group Inc. |
FOUR | 86.07 | 86.02 | 175,790 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.05812602 | ![]() |
Shift4 Payments Inc. |
FpB | 22.66 | 22.74 | 256 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.35180299 | ![]() |
Ford Motor Company 6.20% Notes due June 1 2059 |
FpC | 21.85 | 21.89 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.18273184 | ![]() |
Ford Motor Company 6.000% Notes due December 1 2059 |
FpD | 23.4 | 23.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.08539710 | ![]() |
Ford Motor Company 6.500% Notes due August 15 2062 |
FPF | 18.47 | 18.47 | 342 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND |
FPH | 5.46 | 5.4 | 11,258 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 1.11111111 | ![]() |
Five Point Holdings LLC Class A Common Shares |
FPI | 11.05 | 11.04 | 61,228 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.09057971 | ![]() |
Farmland Partners Inc. |
FR | 55.16 | 55.58 | 426,676 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -0.75566751 | ![]() |
First Industrial Realty Trust Inc. |
FRA | 12.827 | 12.81 | 1 | 2025/03/18 | 19:50:20 | extend-hours | 0.017 | 0.13270882 | ![]() |
Blackrock Floating Rate Income Strategies Fund Inc. |
FRGE | 0.6194 | 0.581 | 54,594 | 2025/03/18 | 19:00:00 | extend-hours | 0.0384 | 6.60929432 | ![]() |
Forge Global Holdings Inc. |
FRO | 16.05 | 16.18 | 2 | 2025/03/18 | 19:59:27 | extend-hours | -0.13 | -0.80346106 | ![]() |
Frontline Plc |
FRT | 97.28 | 97.62 | 133,550 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.34828928 | ![]() |
Federal Realty Investment Trust |
FSCO | 6.9594 | 7.01 | 1 | 2025/03/18 | 19:45:56 | extend-hours | -0.0506 | -0.72182596 | ![]() |
FS Credit Opportunities Corp. |
FSK | 21.28 | 21.29 | 200 | 2025/03/18 | 19:49:30 | extend-hours | -0.01 | -0.04697041 | ![]() |
FS KKR Capital Corp. Common Stock |
FSLY | 7.09 | 7.145 | 1 | 2025/03/18 | 19:59:11 | extend-hours | -0.055 | -0.76976907 | ![]() |
Fastly Inc. |
FSM | 5.93 | 5.88 | 240 | 2025/03/18 | 19:59:20 | extend-hours | 0.05 | 0.85034014 | ![]() |
Fortuna Mining Corp. |
FSS | 77.53 | 77.79 | 65,877 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -0.33423319 | ![]() |
Federal Signal Corp. |
FT | 7.52 | 7.56 | 893 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.52910053 | ![]() |
Franklin Universal Trust Shares of Beneficial Interest |
FTHY | 14.36 | 14.36 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
First Trust High Yield Opportunities 2027 Term Fund |
FTI | 28.11 | 28.42 | 1 | 2025/03/18 | 19:28:50 | extend-hours | -0.31 | -1.09078114 | ![]() |
TechnipFMC plc Ordinary Share |
FTK | 9.5 | 10.1 | 14,462 | 2025/03/18 | 19:00:00 | extend-hours | -0.6 | -5.94059406 | ![]() |
Flotek Industries Inc. |
FTS | 45.19 | 45.24 | 18,819 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.11052166 | ![]() |
Fortis Inc. Common Shares |
FTV | 74.38 | 74.47 | 286,816 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.12085404 | ![]() |
Fortive Corporation |
FTWO | 30.745 | 30.84 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.095 | -0.30804150 | ![]() |
Strive Natural Resources and Security ETF |
FUBO | 3.07 | 3.18 | 760 | 2025/03/18 | 19:59:40 | extend-hours | -0.11 | -3.45911950 | ![]() |
fuboTV Inc. |
FUL | 54.44 | 54.08 | 84,800 | 2025/03/18 | 19:00:00 | extend-hours | 0.36 | 0.66568047 | ![]() |
H.B. Fuller Company |
FUN | 35.95 | 38.48 | 239,384 | 2025/03/18 | 19:00:00 | extend-hours | -2.53 | -6.57484407 | ![]() |
Six Flags Entertainment Corporation |
FVR | 14.38 | 14.53 | 32,248 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -1.03234687 | ![]() |
FrontView REIT Inc. |
FVRR | 25.29 | 26.14 | 1 | 2025/03/18 | 19:32:32 | extend-hours | -0.85 | -3.25172150 | ![]() |
Fiverr International Ltd. |
FXED | 18.25 | 18.3 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.27322404 | ![]() |
Sound Enhanced Fixed Income ETF |
G | 50.48 | 50.05 | 202,756 | 2025/03/18 | 19:00:00 | extend-hours | 0.43 | 0.85914086 | ![]() |
GENPACT LIMITED |
GAB | 5.37 | 5.36 | 2,870 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.18656716 | ![]() |
The Gabelli Equity Trust Inc. |
GABpG | 21.54 | 21.48 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.27932961 | ![]() |
The Gabelli Equity Trust Inc. Series G Cumulative Preferred |
GABpH | 21.58 | 21.53 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.05 | 0.23223409 | ![]() |
THE GABELLI EQUITY TRUST INC. 5.00% Series H Cumulative Preferred Stock |
GABpK | 21.55 | 21.58 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.13901761 | ![]() |
The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock |
GAM | 50.1 | 50.39 | 21 | 2025/03/18 | 19:14:06 | extend-hours | -0.29 | -0.57551101 | ![]() |
General American Investors Company Inc. |
GAMpB | 24.86 | 24.81 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.05 | 0.20153164 | ![]() |
General American Investors Company Inc 5.95% Cumul Pfd Stock Ser B |
GAP | 19.41 | 19.88 | 1 | 2025/03/18 | 19:59:30 | extend-hours | -0.47 | -2.36418511 | ![]() |
The Gap Inc. |
GATX | 153.27 | 155.2 | 40,308 | 2025/03/18 | 19:00:00 | extend-hours | -1.93 | -1.24355670 | ![]() |
GATX Corporation |
GB | 7.37 | 7.34 | 11,005 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.40871935 | ![]() |
Global Blue Group Holding AG |
GBAB | 15.23 | 15.44 | 486 | 2025/03/18 | 19:52:58 | extend-hours | -0.21 | -1.36010363 | ![]() |
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust |
GBCI | 44.96 | 44.91 | 100,190 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.11133378 | ![]() |
Glacier Bancorp Inc |
GBTG | 7.48 | 7.47 | 199,833 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.13386881 | ![]() |
Global Business Travel Group Inc. |
GBX | 53.85 | 55 | 76,941 | 2025/03/18 | 19:00:00 | extend-hours | -1.15 | -2.09090909 | ![]() |
The Greenbrier Companies Inc. |
GCI | 3.03 | 3.03 | 200 | 2025/03/18 | 19:44:39 | extend-hours | 0.00 | 0 | ![]() |
Gannett Co. Inc. |
GCO | 21.49 | 21.51 | 69,057 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.09298001 | ![]() |
Genesco Inc. |
GCTS | 1.91 | 1.95 | 5,268 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -2.05128205 | ![]() |
GCT Semiconductor Holding Inc. |
GCV | 3.715 | 3.82 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.105 | -2.74869110 | ![]() |
The Gabelli Convertible and Income Securities Fund Inc. |
GD | 267.99 | 264.68 | 100 | 2025/03/18 | 19:40:07 | extend-hours | 3.31 | 1.25056672 | ![]() |
General Dynamics Corporation |
GDDY | 178.25 | 179.46 | 139,628 | 2025/03/18 | 19:00:00 | extend-hours | -1.21 | -0.67424496 | ![]() |
GoDaddy Inc |
GDIV | 14.61 | 14.72 | 1,020 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.74728261 | ![]() |
Harbor Dividend Growth Leaders ETF |
GDL | 8.31 | 8.24 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.84951456 | ![]() |
The GDL Fund |
GDO | 11.57 | 11.55 | 160 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.17316017 | ![]() |
Western Asset Global Corporate Opportunity Fund Inc. |
GDOT | 7.3 | 7.46 | 267,818 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -2.14477212 | ![]() |
Green Dot Corporation |
GDV | 23.97 | 23.82 | 526 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.62972292 | ![]() |
The Gabelli Dividend & Income Trust |
GDVpK | 18.8899 | 19 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1101 | -0.57947368 | ![]() |
The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares |
GE | 200.6 | 201.8 | 1 | 2025/03/18 | 19:42:42 | extend-hours | -1.2 | -0.59464817 | ![]() |
GE Aerospace |
GEF.B | 57.95 | 57.39 | 4,189 | 2025/03/18 | 19:00:00 | extend-hours | 0.56 | 0.97577975 | ![]() |
Greif Inc. Class B |
GEF | 55.95 | 56.25 | 36,847 | 2025/03/18 | 19:00:00 | extend-hours | -0.30 | -0.53333333 | ![]() |
Greif Inc. |
GEL | 15.01 | 14.09 | 10 | 2025/03/18 | 19:55:10 | extend-hours | 0.92 | 6.52945351 | ![]() |
Genesis Energy L.P. |
GENI | 9.35 | 9.71 | 260,125 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -3.70751802 | ![]() |
Genius Sports Limited |
GEO | 26.58 | 26.17 | 100 | 2025/03/18 | 19:50:20 | extend-hours | 0.41 | 1.56667940 | ![]() |
The GEO Group Inc. |
GES | 12.19 | 12.6 | 281,490 | 2025/03/18 | 19:00:00 | extend-hours | -0.41 | -3.25396825 | ![]() |
Guess? Inc. |
GETY | 2.17 | 2.05 | 300 | 2025/03/18 | 19:41:01 | extend-hours | 0.12 | 5.85365854 | ![]() |
Getty Images Holdings Inc. |
GEV | 318 | 329 | 4 | 2025/03/18 | 19:59:30 | extend-hours | -11 | -3.34346505 | ![]() |
GE Vernova Inc. |
GF | 10.63 | 10.59 | 120 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.37771483 | ![]() |
NEW GERMANY FUND Inc |
GFF | 70.06 | 70.04 | 36,940 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.02855511 | ![]() |
Griffon Corp |
GFI | 21.24 | 21.48 | 54 | 2025/03/18 | 19:59:13 | extend-hours | -0.24 | -1.11731844 | ![]() |
Gold Fields Ltd ADR |
GFL | 46.76 | 46.3 | 97,787 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 0.99352052 | ![]() |
GFL Environmental Inc. Subordinate Voting Shares |
GFR | 5.1 | 4.99 | 266 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 2.20440882 | ![]() |
Greenfire Resources Ltd. |
GGB | 3.05 | 3.03 | 1 | 2025/03/18 | 19:34:50 | extend-hours | 0.02 | 0.66006601 | ![]() |
Gerdau S.A. |
GGG | 83.61 | 84.08 | 102,485 | 2025/03/18 | 19:00:00 | extend-hours | -0.47 | -0.55899144 | ![]() |
Graco Inc |
GGT | 4.67 | 4.79 | 228 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -2.50521921 | ![]() |
THE GABELLI MULTIMEDIA TRUST INC. |
GGTpG | 22.88 | 22.86 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.08748906 | ![]() |
The Gabelli Multimedia Trust Inc. 5.125% Series G Cumulative Preferred Shares |
GGZ | 12.17 | 12.11 | 665 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.49545830 | ![]() |
The Gabelli Global Small and Mid Cap Value Trust |
GHC | 938.31 | 929.37 | 3,422 | 2025/03/18 | 19:00:00 | extend-hours | 8.94 | 0.96194196 | ![]() |
GRAHAM HOLDINGS COMPANY |
GHG | 2.71 | 2.66 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.05 | 1.87969925 | ![]() |
GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share |
GHI | 13.15 | 13 | 130 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 1.15384615 | ![]() |
Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests |
GHLD | 13.43 | 12.77 | 599 | 2025/03/18 | 19:00:00 | extend-hours | 0.66 | 5.16836335 | ![]() |
Guild Holdings Company |
GHM | 31.33 | 31.75 | 16,544 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -1.32283465 | ![]() |
Graham Corporation |
GHY | 12.97 | 12.95 | 1,963 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.15444015 | ![]() |
PGIM Global High Yield Fund Inc. |
GIB | 103.36 | 103.85 | 11,401 | 2025/03/18 | 19:00:00 | extend-hours | -0.49 | -0.47183438 | ![]() |
CGI Inc. |
GIC | 22.9 | 22.35 | 30,981 | 2025/03/18 | 19:00:00 | extend-hours | 0.55 | 2.46085011 | ![]() |
Global Industrial Company |
GIL | 46.38 | 46.86 | 31,887 | 2025/03/18 | 19:00:00 | extend-hours | -0.48 | -1.02432778 | ![]() |
Gildan Activewear Inc. |
GIS | 61 | 60.94 | 3 | 2025/03/18 | 19:46:58 | extend-hours | 0.06 | 0.09845750 | ![]() |
General Mills Inc. |
GKOS | 100.54 | 102.56 | 97,303 | 2025/03/18 | 19:00:00 | extend-hours | -2.02 | -1.96957878 | ![]() |
Glaukos Corporation |
GL | 127.47 | 127.66 | 5 | 2025/03/18 | 19:52:32 | extend-hours | -0.19 | -0.14883284 | ![]() |
Globe Life Inc. |
GLOB | 135.64 | 134.92 | 113,605 | 2025/03/18 | 19:00:00 | extend-hours | 0.72 | 0.53364957 | ![]() |
GLOBANT S.A. |
GLOPpA | 25.31 | 25.95 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.64 | -2.46628131 | ![]() |
GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units |
GLOPpB | 25.62 | 25.6 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.07812500 | ![]() |
GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units |
GLOPpC | 25.5 | 25.51 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03920031 | ![]() |
GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units |
GLP | 54 | 55.19 | 2 | 2025/03/18 | 19:22:08 | extend-hours | -1.19 | -2.15618772 | ![]() |
Global Partners LP |
GLpD | 16.57 | 16.59 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.12055455 | ![]() |
Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061 |
GLPpB | 26.13 | 26.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.11494253 | ![]() |
Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests |
GLW | 47.49 | 47.16 | 5 | 2025/03/18 | 19:56:20 | extend-hours | 0.33 | 0.69974555 | ![]() |
Corning Incorporated |
GM | 48.69 | 49.35 | 50 | 2025/03/18 | 19:59:21 | extend-hours | -0.66 | -1.33738602 | ![]() |
General Motors Company |
GME | 23.349 | 23.29 | 10 | 2025/03/18 | 19:58:56 | extend-hours | 0.059 | 0.25332761 | ![]() |
GameStop Corp. Class A |
GMED | 71.59 | 71.49 | 167,101 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.13987970 | ![]() |
GLOBUS MEDICAL INC |
GMRE | 8.77 | 8.75 | 68,315 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.22857143 | ![]() |
Global Medical REIT Inc. |
GMS | 72.07 | 72.62 | 62,879 | 2025/03/18 | 19:00:00 | extend-hours | -0.55 | -0.75736712 | ![]() |
GMS Inc. |
GNE | 14.56 | 14.57 | 19,231 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.06863418 | ![]() |
GENIE ENERGY LTD |
GNK | 13.75 | 13.87 | 77,739 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.86517664 | ![]() |
GENCO SHIPPING & TRADING LTD |
GNL | 8.02 | 8.15 | 222,040 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -1.59509202 | ![]() |
Global Net Lease Inc. |
GNLpD | 23.2 | 23.2418 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0418 | -0.17984838 | ![]() |
Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock |
GNLpE | 22.72 | 22.75 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.13186813 | ![]() |
Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock |
GNRC | 131.89 | 132.01 | 51,947 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.09090220 | ![]() |
GENERAC HOLDINGS INC |
GNT | 5.91 | 5.96 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.83892617 | ![]() |
GAMCO Natural Resources Gold & Income Trust |
GNTY | 40.18 | 39.575 | 4,910 | 2025/03/18 | 19:00:00 | extend-hours | 0.605 | 1.52874289 | ![]() |
Guaranty Bancshares Inc. |
GNW | 6.75 | 6.78 | 2 | 2025/03/18 | 19:57:21 | extend-hours | -0.03 | -0.44247788 | ![]() |
Genworth Financial Inc. |
GOF | 15.67 | 15.58 | 55 | 2025/03/18 | 19:28:29 | extend-hours | 0.09 | 0.57766367 | ![]() |
Guggenheim Strategic Opportunities Fund |
GOLD | 19.3796 | 19.63 | 35,586 | 2025/03/18 | 19:55:34 | extend-hours | -0.2504 | -1.27559857 | ![]() |
Barrick Gold Corp. |
GOLF | 66.03 | 65.41 | 66,060 | 2025/03/18 | 19:00:00 | extend-hours | 0.62 | 0.94786730 | ![]() |
Acushnet Holdings Corp. |
GOOS | 8.44 | 8.54 | 20 | 2025/03/18 | 19:14:29 | extend-hours | -0.10 | -1.17096019 | ![]() |
Canada Goose Holdings Inc. |
GOTU | 3.94 | 4.08 | 3 | 2025/03/18 | 19:52:13 | extend-hours | -0.14 | -3.43137255 | ![]() |
Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares |
GPC | 123.97 | 123.4 | 302,582 | 2025/03/18 | 19:00:00 | extend-hours | 0.57 | 0.46191248 | ![]() |
Genuine Parts Company |
GPI | 390.45 | 387.99 | 32,064 | 2025/03/18 | 19:00:00 | extend-hours | 2.46 | 0.63403696 | ![]() |
Group 1 Automotive Inc. |
GPJA | 22.9 | 22.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.34812881 | ![]() |
Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1 2077 |
GPK | 26.25 | 26.25 | 419,957 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Graphic Packaging Holding Company |
GPMT | 2.81 | 2.81 | 36,643 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Granite Point Mortgage Trust Inc. Common Stock |
GPMTpA | 17.2318 | 17.2318 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0000 | 0 | ![]() |
Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
GPN | 95.86 | 95.79 | 468,871 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.07307652 | ![]() |
Global Payments Inc. |
GPOR | 179.7 | 180.32 | 24,853 | 2025/03/18 | 19:00:00 | extend-hours | -0.62 | -0.34383319 | ![]() |
Gulfport Energy Corporation |
GPRK | 8.14 | 8.31 | 1 | 2025/03/18 | 19:50:45 | extend-hours | -0.17 | -2.04572804 | ![]() |
GEOPARK LIMITED |
GRBK | 57.97 | 57.95 | 45,241 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.03451251 | ![]() |
Green Brick Partners Inc |
GRC | 37.04 | 37.61 | 16,020 | 2025/03/18 | 18:30:00 | extend-hours | -0.57 | -1.51555437 | ![]() |
The Gorman-Rupp Company Common Shares |
GRDN | 21.2 | 20.3 | 8,924 | 2025/03/18 | 19:00:00 | extend-hours | 0.9 | 4.43349754 | ![]() |
Guardian Pharmacy Services Inc. |
GRMN | 206.63 | 211.61 | 19 | 2025/03/18 | 19:41:09 | extend-hours | -4.98 | -2.35338595 | ![]() |
Garmin Ltd |
GRND | 16.94 | 16.91 | 1 | 2025/03/18 | 19:32:02 | extend-hours | 0.03 | 0.17740982 | ![]() |
Grindr Inc. |
GRNT | 5.95 | 5.95 | 80,307 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Granite Ridge Resources Inc. |
GROV | 1.61 | 1.61 | 5 | 2025/03/18 | 19:52:15 | extend-hours | 0.00 | 0 | ![]() |
Grove Collaborative Holdings Inc. |
GRP.U | 47.6 | 44 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 3.6 | 8.18181818 | ![]() |
Granite Real Estate Investment Trust |
GRW | 32.7782 | 33.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.3718 | -1.12156863 | ![]() |
TCW Compounders ETF |
GS | 552 | 550.29 | 98 | 2025/03/18 | 19:59:59 | extend-hours | 1.71 | 0.31074524 | ![]() |
Goldman Sachs Group Inc. |
GSBD | 12.37 | 12.25 | 2 | 2025/03/18 | 19:46:08 | extend-hours | 0.12 | 0.97959184 | ![]() |
Goldman Sachs BDC Inc. |
GSK | 40.21 | 40.23 | 97 | 2025/03/18 | 19:59:08 | extend-hours | -0.02 | -0.04971414 | ![]() |
GSK plc American Depositary Shares (Each representing two Ordinary Shares) |
GSL | 23.18 | 23.07 | 18 | 2025/03/18 | 19:41:05 | extend-hours | 0.11 | 0.47680971 | ![]() |
Global Ship Lease Inc. |
GSLpB | 26.5 | 26.57 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.26345502 | ![]() |
GLOBAL SHIP LEASE INC. 8.75% SER B |
GSpA | 23.3599 | 23.43 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0701 | -0.29918907 | ![]() |
Goldman Sachs Group Inc. (The) Depositary shares |
GSpC | 23.705 | 23.78 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.075 | -0.31539108 | ![]() |
Goldman Sachs Group Dep. Shares (1/1000 Int. of Floating Rate Non-Cum. Prfrd. Stk. Ser. C) |
GSpD | 22.73 | 22.72 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04401408 | ![]() |
Goldman Sachs Group Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D $1.01 par value |
GTES | 19.31 | 19.34 | 563,028 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.15511892 | ![]() |
Gates Industrial Corporation plc |
GTLS | 149.88 | 149.64 | 76,689 | 2025/03/18 | 19:00:00 | extend-hours | 0.24 | 0.16038492 | ![]() |
Chart Industries Inc. |
GTLSpB | 56.99 | 56.81 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.31684563 | ![]() |
Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock |
GTN.A | 6.88 | 6.8 | 115 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 1.17647059 | ![]() |
Gray Television Inc. Class A |
GTN | 4.95 | 4.695 | 11 | 2025/03/18 | 19:59:53 | extend-hours | 0.255 | 5.43130990 | ![]() |
Gray Media Inc. |
GTY | 30.56 | 30.8 | 1 | 2025/03/18 | 19:18:25 | extend-hours | -0.24 | -0.77922078 | ![]() |
Getty Realty Corp. |
GUG | 15.16 | 15.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.06600660 | ![]() |
Guggenheim Active Allocation Fund |
GUT | 5.3 | 5.27 | 386 | 2025/03/18 | 18:30:00 | extend-hours | 0.03 | 0.56925996 | ![]() |
GABELLI UTILITY TRUST |
GVA | 73.1 | 73.01 | 189,424 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.12327078 | ![]() |
Granite Construction Inc. |
GWH | 3.32 | 3.54 | 20 | 2025/03/18 | 19:32:54 | extend-hours | -0.22 | -6.21468927 | ![]() |
ESS Tech Inc. |
GWRE | 191.35 | 190.5 | 111,509 | 2025/03/18 | 19:00:00 | extend-hours | 0.85 | 0.44619423 | ![]() |
GUIDEWIRE SOFTWARE INC. |
GWW | 974.77 | 973.34 | 38,038 | 2025/03/18 | 19:00:00 | extend-hours | 1.43 | 0.14691680 | ![]() |
W.W. Grainger Inc. |
GXO | 41.81 | 41.2 | 1 | 2025/03/18 | 19:47:54 | extend-hours | 0.61 | 1.48058252 | ![]() |
GXO Logistics Inc. |
GYLD | 12.88 | 12.89 | 265 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.07757952 | ![]() |
Arrow Dow Jones Global Yield ETF |
H | 122.21 | 125.48 | 127,486 | 2025/03/18 | 19:00:00 | extend-hours | -3.27 | -2.60599299 | ![]() |
Hyatt Hotels Corporation |
HAE | 64.68 | 64.38 | 111,893 | 2025/03/18 | 19:00:00 | extend-hours | 0.30 | 0.46598322 | ![]() |
Haemonetics Corporation |
HAFN | 4.43 | 4.49 | 62,176 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.33630290 | ![]() |
Hafnia Limited |
HAL | 24.95 | 25.38 | 12 | 2025/03/18 | 19:55:56 | extend-hours | -0.43 | -1.69424744 | ![]() |
Halliburton Company |
HASI | 29.45 | 29.58 | 166,357 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.43948614 | ![]() |
HA Sustainable Infrastructure Capital Inc. |
HAYW | 14.22 | 14.11 | 170,901 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 0.77958894 | ![]() |
Hayward Holdings Inc. |
HBB | 19.87 | 19.38 | 5,407 | 2025/03/18 | 19:00:00 | extend-hours | 0.49 | 2.52837977 | ![]() |
Hamilton Beach Brands Holding Company Class A Common Stock |
HBI | 5.9 | 5.88 | 18 | 2025/03/18 | 19:57:37 | extend-hours | 0.02 | 0.34013605 | ![]() |
Hanesbrands Inc. |
HBM | 8.24 | 8.18 | 4 | 2025/03/18 | 19:10:35 | extend-hours | 0.06 | 0.73349633 | ![]() |
Hudbay Minerals Inc. |
HCA | 330.01 | 328.53 | 3 | 2025/03/18 | 19:28:49 | extend-hours | 1.48 | 0.45049158 | ![]() |
HCA Healthcare Inc. |
HCC | 49.54 | 49 | 1 | 2025/03/18 | 19:47:43 | extend-hours | 0.54 | 1.10204082 | ![]() |
Warrior Met Coal Inc. |
HCI | 136.5 | 138.94 | 21,072 | 2025/03/18 | 19:00:00 | extend-hours | -2.44 | -1.75615374 | ![]() |
HCI Group Inc. |
HD | 350 | 353.53 | 10 | 2025/03/18 | 19:54:33 | extend-hours | -3.53 | -0.99850083 | ![]() |
Home Depot Inc. |
HDB | 62.4 | 61.96 | 8 | 2025/03/18 | 19:21:12 | extend-hours | 0.44 | 0.71013557 | ![]() |
HDFC Bank Limited |
HE | 11.01 | 11.11 | 7 | 2025/03/18 | 19:51:14 | extend-hours | -0.10 | -0.90009001 | ![]() |
Hawaiian Electric Industries Inc. |
HEI.A | 207.55 | 205.91 | 25,526 | 2025/03/18 | 19:00:00 | extend-hours | 1.64 | 0.79646447 | ![]() |
HEICO CORP CL A |
HEI | 260.82 | 259.21 | 50,930 | 2025/03/18 | 19:00:00 | extend-hours | 1.61 | 0.62111801 | ![]() |
HEICO Corporation |
HEQ | 10.255 | 10.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.055 | -0.53346266 | ![]() |
JOHN HANCOCK HEDGED EQUITY & INCOME FUND |
HES | 151.76 | 152 | 21 | 2025/03/18 | 19:56:26 | extend-hours | -0.24 | -0.15789474 | ![]() |
Hess Corporation |
HESM | 43.77 | 43.56 | 30 | 2025/03/18 | 19:31:51 | extend-hours | 0.21 | 0.48209366 | ![]() |
Hess Midstream LP Class A Share representing a limited partner Interest |
HFRO | 5.2 | 5.3 | 2,277 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.88679245 | ![]() |
Highland Opportunities and Income Fund |
HFROpA | 16.7 | 16.8 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -0.59523810 | ![]() |
Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares |
HG | 21 | 20.45 | 2 | 2025/03/18 | 19:56:52 | extend-hours | 0.55 | 2.68948655 | ![]() |
Hamilton Insurance Group Ltd. Class B Common Shares |
HGER | 23.51 | 23.64 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.54991540 | ![]() |
Harbor Commodity All-Weather Strategy ETF |
HGLB | 8.18 | 8.29 | 571 | 2025/03/18 | 18:30:00 | extend-hours | -0.11 | -1.32689988 | ![]() |
Highland Global Allocation Fund |
HGTY | 9.19 | 9.285 | 3,709 | 2025/03/18 | 19:00:00 | extend-hours | -0.095 | -1.02315563 | ![]() |
Hagerty Inc. |
HGV | 36.23 | 36.7 | 159,692 | 2025/03/18 | 19:00:00 | extend-hours | -0.47 | -1.28065395 | ![]() |
Hilton Grand Vacations Inc. Common Stock |
HHH | 74 | 74.09 | 16 | 2025/03/18 | 19:56:44 | extend-hours | -0.09 | -0.12147388 | ![]() |
Howard Hughes Holdings Inc. |
HI | 25 | 25.72 | 100,155 | 2025/03/18 | 19:00:00 | extend-hours | -0.72 | -2.79937792 | ![]() |
Hillenbrand Inc. |
HIG | 118.91 | 120.54 | 330,939 | 2025/03/18 | 19:00:00 | extend-hours | -1.63 | -1.35224822 | ![]() |
The Hartford Financial Services Group Inc. |
HIGpG | 25.12 | 25.25 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.51485149 | ![]() |
The Hartford Financial Services Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value |
HII | 210.01 | 206.44 | 3 | 2025/03/18 | 19:56:32 | extend-hours | 3.57 | 1.72931602 | ![]() |
Huntington Ingalls Industries Inc. |
HIMS | 31.6 | 34.31 | 25 | 2025/03/18 | 19:59:47 | extend-hours | -2.71 | -7.89857184 | ![]() |
Hims & Hers Health Inc. |
HIO | 4.08 | 4.09 | 1,554 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.24449878 | ![]() |
Western Asset High Income Opportunity Fund Inc. |
HIPO | 26.2 | 27.5 | 22,300 | 2025/03/18 | 19:00:00 | extend-hours | -1.3 | -4.72727273 | ![]() |
Hippo Holdings Inc. |
HIW | 28.72 | 28.84 | 404,697 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.41608877 | ![]() |
Highwoods Properties Inc. |
HIX | 4.23 | 4.24 | 425 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.23584906 | ![]() |
Western Asset High Income Fund II Inc. |
HKD | 2.3099 | 2.3 | 34 | 2025/03/18 | 19:59:31 | extend-hours | 0.0099 | 0.43043478 | ![]() |
AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares) |
HL | 5.8798 | 6.05 | 1,500 | 2025/03/18 | 19:58:21 | extend-hours | -0.1702 | -2.81322314 | ![]() |
Hecla Mining Company |
HLF | 8.19 | 8.52 | 296,249 | 2025/03/18 | 19:00:00 | extend-hours | -0.33 | -3.87323944 | ![]() |
Herbalife Ltd. |
HLI | 162.16 | 161.22 | 45,607 | 2025/03/18 | 19:00:00 | extend-hours | 0.94 | 0.58305421 | ![]() |
Houlihan Lokey Inc. |
HLIO | 35.15 | 35.53 | 34,650 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -1.06951872 | ![]() |
Helios Technologies Inc. |
HLLY | 2.4 | 2.46 | 148 | 2025/03/18 | 19:00:36 | extend-hours | -0.06 | -2.43902439 | ![]() |
Holley Inc. |
HLLY.WS | 0.0404 | 0.0435 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0031 | -7.12643678 | ![]() |
Holley Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 |
HLN | 10.34 | 10.24 | 10 | 2025/03/18 | 19:34:20 | extend-hours | 0.10 | 0.97656250 | ![]() |
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) |
HLpB | 51.45 | 50.8 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.65 | 1.27952756 | ![]() |
Hecla Mining Company Series B Cumulative Convertible Preferred |
HLT | 227.05 | 234.03 | 7 | 2025/03/18 | 19:33:35 | extend-hours | -6.98 | -2.98252361 | ![]() |
Hilton Worldwide Holdings Inc. |
HLX | 8.33 | 8.21 | 603,064 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 1.46163216 | ![]() |
Helix Energy Solutions Group Inc. |
HMC | 30.48 | 30.31 | 6 | 2025/03/18 | 19:59:06 | extend-hours | 0.17 | 0.56087100 | ![]() |
Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock |
HMN | 41.57 | 41.95 | 68,904 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -0.90584029 | ![]() |
Horace Mann Educators Corporation |
HMY | 12.45 | 12.72 | 2 | 2025/03/18 | 19:30:22 | extend-hours | -0.27 | -2.12264151 | ![]() |
Harmony Gold Mining Company Limited |
HNI | 43.46 | 43.58 | 53,705 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.27535567 | ![]() |
HNI Corporation |
HOG | 25.52 | 25.6 | 2 | 2025/03/18 | 19:08:29 | extend-hours | -0.08 | -0.312500 | ![]() |
Harley-Davidson Inc. |
HOMB | 28.36 | 28.57 | 173,526 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.73503675 | ![]() |
Home BancShares Inc. |
HOUS | 3.66 | 3.53 | 119,280 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 3.68271955 | ![]() |
Anywhere Real Estate Inc. |
HOV | 108.91 | 109.7 | 8,795 | 2025/03/18 | 19:00:00 | extend-hours | -0.79 | -0.72014585 | ![]() |
Hovnanian Enterprises Inc. Class A |
HP | 25.38 | 25.45 | 225,092 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.27504912 | ![]() |
Helmerich & Payne Inc. |
HPE | 16 | 15.755 | 12 | 2025/03/18 | 19:56:20 | extend-hours | 0.245 | 1.55506189 | ![]() |
Hewlett Packard Enterprise Company |
HPEpC | 48.7 | 48.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.3 | 0.61983471 | ![]() |
Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock |
HPF | 16.72 | 16.69 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.17974835 | ![]() |
John Hancock Preferred Income Fund II |
HPI | 16.75 | 16.63 | 2,036 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.72158749 | ![]() |
John Hancock Preferred Income Fund |
HPP | 2.97 | 2.99 | 247,093 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.66889632 | ![]() |
Hudson Pacific Properties Inc. |
HPPpC | 13.64 | 13.59 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.36791759 | ![]() |
Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock |
HPQ | 28.84 | 28.76 | 1 | 2025/03/18 | 19:59:30 | extend-hours | 0.08 | 0.27816412 | ![]() |
HP Inc. |
HPS | 15.03 | 15.07 | 322 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.26542800 | ![]() |
John Hancock Preferred Income Fund III |
HQH | 16.71 | 16.9 | 884 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.12426036 | ![]() |
abrdn Healthcare Investors |
HQL | 13.05 | 13.18 | 805 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.98634294 | ![]() |
abrdn Life Sciences Investors |
HR | 16.77 | 16.73 | 663,747 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.23909145 | ![]() |
Healthcare Realty Trust Incorporated |
HRB | 52.05 | 52.12 | 244,346 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.13430545 | ![]() |
H&R Block Inc. |
HRI | 127.97 | 127.51 | 58,450 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 0.36075602 | ![]() |
Herc Holdings Inc. |
HRL | 29.94 | 30.07 | 469,470 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.43232458 | ![]() |
Hormel Foods Corporation |
HRTG | 13.88 | 13.32 | 44,385 | 2025/03/18 | 19:00:00 | extend-hours | 0.56 | 4.20420420 | ![]() |
HERITAGE INSURANCE HOLDINGS INC |
HSBC | 58.95 | 58.55 | 4 | 2025/03/18 | 19:51:39 | extend-hours | 0.40 | 0.68317677 | ![]() |
HSBC Holdings PLC |
HSHP | 5.7 | 5.87 | 19,397 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -2.89608177 | ![]() |
Himalaya Shipping Ltd. |
HSY | 169.4 | 170.76 | 1 | 2025/03/18 | 19:05:40 | extend-hours | -1.36 | -0.79643945 | ![]() |
The Hershey Company |
HTD | 23.32 | 23.5 | 365 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.76595745 | ![]() |
John Hancock Tax-Advantaged Dividend Income Fund |
HTGC | 19 | 18.82 | 50 | 2025/03/18 | 19:55:55 | extend-hours | 0.18 | 0.95642933 | ![]() |
Hercules Capital Inc. |
HTH | 30.82 | 30.62 | 95,382 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.65316786 | ![]() |
HILLTOP HOLDINGS INC. |
HUBB | 336.38 | 341.41 | 50,324 | 2025/03/18 | 19:00:00 | extend-hours | -5.03 | -1.47330190 | ![]() |
Hubbell Incorporated |
HUBS | 598.75 | 607.48 | 5 | 2025/03/18 | 19:19:17 | extend-hours | -8.73 | -1.43708435 | ![]() |
HUBSPOT INC. |
HUM | 269.13 | 265.13 | 38 | 2025/03/18 | 19:52:24 | extend-hours | 4.00 | 1.50869385 | ![]() |
Humana Inc. |
HUN | 17.44 | 17.66 | 404,263 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -1.24575311 | ![]() |
Huntsman Corporation |
HUYA | 3.76 | 4.3 | 2,465 | 2025/03/18 | 19:59:50 | extend-hours | -0.54 | -12.55813953 | ![]() |
HUYA Inc. |
HVT | 21.64 | 21.45 | 24,350 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 0.88578089 | ![]() |
Haverty Furniture Companies Inc. |
HWM | 131.86 | 128.14 | 2 | 2025/03/18 | 19:32:02 | extend-hours | 3.72 | 2.90307476 | ![]() |
Howmet Aerospace Inc. |
HXL | 56.94 | 56.88 | 241,242 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.10548523 | ![]() |
Hexcel Corporation |
HY | 45.09 | 45.06 | 23,437 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.06657790 | ![]() |
HYSTER-YALE MATERIALS HANDLING INC |
HYI | 11.84 | 11.8 | 215 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.33898305 | ![]() |
Western Asset High Yield Defined Opportunity Fund Inc. |
HYT | 9.54 | 9.49 | 20 | 2025/03/18 | 19:59:24 | extend-hours | 0.05 | 0.52687039 | ![]() |
BLACKROCK CORPORATE HIGH YIELD FUND INC. |
HYTR | 21.78 | 21.76 | 174 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.09191176 | ![]() |
Counterpoint High Yield Trend ETF |
HZO | 23.18 | 23.25 | 26,798 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.30107527 | ![]() |
MarineMax Inc. |
IAE | 6.2 | 6.23 | 167 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.48154093 | ![]() |
VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND |
IAG | 5.9 | 6.21 | 1,120 | 2025/03/18 | 19:59:11 | extend-hours | -0.31 | -4.99194847 | ![]() |
IAMGold Corporation |
IBM | 247.37 | 252.51 | 1 | 2025/03/18 | 19:59:30 | extend-hours | -5.14 | -2.03556295 | ![]() |
International Business Machines Corporation |
IBN | 29.84 | 30.3 | 178 | 2025/03/18 | 19:16:59 | extend-hours | -0.46 | -1.51815182 | ![]() |
ICICI Bank Limited |
IBP | 171.56 | 171.8 | 39,855 | 2025/03/18 | 19:00:00 | extend-hours | -0.24 | -0.13969732 | ![]() |
INSTALLED BUILDING PRODUCTS INC. |
IBTA | 38.7 | 39.32 | 45,928 | 2025/03/18 | 19:00:00 | extend-hours | -0.62 | -1.57680570 | ![]() |
Ibotta Inc. |
ICE | 172.36 | 173.07 | 1 | 2025/03/18 | 19:39:30 | extend-hours | -0.71 | -0.41023863 | ![]() |
Intercontinental Exchange Inc. |
ICL | 6.07 | 6.23 | 38,528 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -2.56821830 | ![]() |
ICL Group Ltd. |
ICRpA | 19.4 | 19.86 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.46 | -2.31621349 | ![]() |
InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock |
IDA | 115.89 | 115.48 | 50,608 | 2025/03/18 | 19:00:00 | extend-hours | 0.41 | 0.35503983 | ![]() |
IDACORP Inc. |
IDE | 10.47 | 10.56 | 232 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.85227273 | ![]() |
VOYA INFRASTRUCTURE INDUSTRIALS AND MATERIALS FUND |
IDT | 51 | 48.21 | 2 | 2025/03/18 | 19:11:13 | extend-hours | 2.79 | 5.78718108 | ![]() |
IDT Corporation Class B |
IEX | 184.62 | 184.31 | 79,809 | 2025/03/18 | 19:00:00 | extend-hours | 0.31 | 0.16819489 | ![]() |
IDEX Corporation |
IFF | 80.81 | 82.16 | 388,888 | 2025/03/18 | 19:00:00 | extend-hours | -1.35 | -1.64313535 | ![]() |
International Flavors & Fragrances Inc. |
IFN | 15.16 | 15.2 | 5 | 2025/03/18 | 19:22:38 | extend-hours | -0.04 | -0.26315789 | ![]() |
The India Fund Inc. |
IFS | 33.76 | 33.41 | 14,181 | 2025/03/18 | 19:00:00 | extend-hours | 0.35 | 1.04759054 | ![]() |
Intercorp Financial Services Inc. |
IGA | 9.69 | 9.75 | 145 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.61538462 | ![]() |
VOYA GLOBAL ADVANTAGE AND PREMIUM OPPORTUNITY FUND |
IGD | 5.62 | 5.61 | 771 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.17825312 | ![]() |
VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND |
IGI | 16.55 | 16.6 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.30120482 | ![]() |
Western Asset Investment Grade Defined Opportunity Trust Inc. |
IGR | 5.24 | 5.21 | 969 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.57581574 | ![]() |
CBRE Global Real Estate Income Fund |
IGT | 16.96 | 17.21 | 263,971 | 2025/03/18 | 18:30:00 | extend-hours | -0.25 | -1.45264381 | ![]() |
International Game Technology PLC |
IH | 3.18 | 3.12 | 1,553 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 1.92307692 | ![]() |
iHuman Inc. American depositary shares each representing five Class A ordinary shares |
IHD | 5.36 | 5.42 | 527 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.10701107 | ![]() |
VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND |
IHG | 114.41 | 114.41 | 60 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
InterContinental Hotels Group Plc |
IHS | 4.4491 | 4.05 | 2 | 2025/03/18 | 19:57:02 | extend-hours | 0.3991 | 9.85432099 | ![]() |
IHS Holding Limited |
IIF | 23.9 | 23.74 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.67396799 | ![]() |
Morgan Stanley India Investment Fund Inc. |
IIIN | 27.48 | 27.34 | 67,926 | 2025/03/18 | 19:00:00 | extend-hours | 0.14 | 0.51207023 | ![]() |
Insteel Industries Inc. |
IIM | 11.98 | 12 | 400 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.16666667 | ![]() |
INVESCO VALUE MUNICIPAL INCOME TRUST |
IIPR | 65.34 | 65.22 | 15 | 2025/03/18 | 19:42:31 | extend-hours | 0.12 | 0.18399264 | ![]() |
Innovative Industrial Properties Inc. Common stock |
IIPRpA | 25 | 24.98 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.02 | 0.08006405 | ![]() |
Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock |
IMAX | 24.34 | 24.7 | 92,378 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -1.45748988 | ![]() |
Imax Corp |
INFA | 18.36 | 18.42 | 569,433 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.32573290 | ![]() |
Informatica Inc. |
INFY | 18.59 | 18.69 | 5 | 2025/03/18 | 19:39:55 | extend-hours | -0.10 | -0.53504548 | ![]() |
Infosys Limited American Depositary Shares |
ING | 20.28 | 20.36 | 436 | 2025/03/18 | 19:16:59 | extend-hours | -0.08 | -0.39292731 | ![]() |
ING Groep N.V. American Depositary Shares |
INGM | 19.14 | 19.07 | 84,310 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.36706869 | ![]() |
Ingram Micro Holding Corporation |
INGR | 132.8 | 133.57 | 25 | 2025/03/18 | 19:30:36 | extend-hours | -0.77 | -0.57647675 | ![]() |
Ingredion Incorporated |
INN | 5.65 | 5.73 | 268 | 2025/03/18 | 19:49:33 | extend-hours | -0.08 | -1.39616056 | ![]() |
Summit Hotel Properties Inc. |
INNpF | 18.8431 | 19.18 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.3369 | -1.75651721 | ![]() |
Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock |
INR | 17.51 | 17.53 | 20,940 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.11409013 | ![]() |
Infinity Natural Resources Inc. |
INSP | 162.36 | 166 | 31,897 | 2025/03/18 | 19:00:00 | extend-hours | -3.64 | -2.19277108 | ![]() |
Inspire Medical Systems Inc. |
INSW | 34.31 | 34.94 | 1 | 2025/03/18 | 19:37:12 | extend-hours | -0.63 | -1.80309101 | ![]() |
International Seaways Inc. Common Stock |
INVH | 34.04 | 33.85 | 678,438 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 0.56129985 | ![]() |
Invitation Homes Inc. Common Stock |
INVX | 18.39 | 18.55 | 51,939 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.86253369 | ![]() |
Innovex International Inc. |
IONQ | 22.8101 | 23.65 | 74 | 2025/03/18 | 19:59:47 | extend-hours | -0.8399 | -3.55137421 | ![]() |
IonQ Inc. |
IONQ.WS | 11.75 | 13.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -1.35 | -10.30534351 | ![]() |
IonQ Inc. Redeemable warrants each whole warrant exercisable for one share of Common Stock each at an exercise price of $11.50 per share |
IOT | 37.98 | 37.91 | 4 | 2025/03/18 | 19:49:08 | extend-hours | 0.07 | 0.18464785 | ![]() |
Samsara Inc. |
IP | 52.04 | 51.69 | 921,872 | 2025/03/18 | 19:00:00 | extend-hours | 0.35 | 0.67711356 | ![]() |
International Paper Co. |
IPG | 26.56 | 26.16 | 475,211 | 2025/03/18 | 19:00:00 | extend-hours | 0.40 | 1.52905199 | ![]() |
The Interpublic Group of Companies Inc. |
IPI | 28.5 | 29.25 | 983 | 2025/03/18 | 19:23:02 | extend-hours | -0.75 | -2.56410256 | ![]() |
Intrepid Potash Inc |
IQI | 9.73 | 9.76 | 146 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.30737705 | ![]() |
INVESCO QUALITY MUNICIPAL SECURITIES |
IQV | 188.54 | 185.3 | 167,272 | 2025/03/18 | 19:00:00 | extend-hours | 3.24 | 1.74851592 | ![]() |
IQVIA Holdings Inc. |
IR | 81.61 | 82.61 | 290,372 | 2025/03/18 | 19:00:00 | extend-hours | -1.00 | -1.21050720 | ![]() |
Ingersoll Rand Inc. Common Stock |
IRM | 87.57 | 88.69 | 10 | 2025/03/18 | 19:14:14 | extend-hours | -1.12 | -1.26282557 | ![]() |
Iron Mountain Inc. |
IRS | 13.71 | 13.63 | 20 | 2025/03/18 | 19:16:59 | extend-hours | 0.08 | 0.58694057 | ![]() |
IRSA Inversiones y Representaciones S.A. Global Depositary Shares |
IRT | 20.81 | 21 | 333,806 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -0.90476190 | ![]() |
Independence Realty Trust Inc. |
ISD | 14.03 | 13.97 | 1,297 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.42949177 | ![]() |
PGIM High Yield Bond Fund Inc. |
IT | 447.78 | 460.68 | 150,088 | 2025/03/18 | 19:00:00 | extend-hours | -12.90 | -2.80020839 | ![]() |
Gartner Inc. |
ITGR | 119.05 | 119.21 | 52,541 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.13421693 | ![]() |
Integer Holdings Corporation |
ITT | 134.4 | 136.43 | 87,766 | 2025/03/18 | 19:00:00 | extend-hours | -2.03 | -1.48794253 | ![]() |
ITT Inc. |
ITUB | 6.28 | 6.26 | 100 | 2025/03/18 | 19:59:22 | extend-hours | 0.02 | 0.31948882 | ![]() |
Itau Unibanco Holding S.A. American Depositary Shares |
ITW | 254.64 | 255.73 | 109,428 | 2025/03/18 | 19:00:00 | extend-hours | -1.09 | -0.42623079 | ![]() |
Illinois Tool Works Inc. |
IVR | 8.8 | 8.61 | 50 | 2025/03/18 | 19:58:28 | extend-hours | 0.19 | 2.20673635 | ![]() |
Invesco Mortgage Capital Inc. |
IVRpC | 23.77 | 24 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -0.95833333 | ![]() |
Invesco Mortgage Capital Inc. 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share |
IVT | 28.92 | 29.04 | 122,040 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.41322314 | ![]() |
InvenTrust Properties Corp. |
IVZ | 15.33 | 15.44 | 1,277,417 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.71243523 | ![]() |
Invesco LTD |
IX | 21.56 | 21.38 | 266 | 2025/03/18 | 19:16:59 | extend-hours | 0.18 | 0.84190833 | ![]() |
ORIX Corporation |
J | 122.5 | 122.48 | 232,613 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.01632920 | ![]() |
Jacobs Solutions Inc. |
JBGS | 15.65 | 14.94 | 33 | 2025/03/18 | 19:53:51 | extend-hours | 0.71 | 4.75234270 | ![]() |
JBG SMITH Properties Common Shares |
JBI | 8.11 | 8.14 | 260,146 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.36855037 | ![]() |
Janus International Group Inc. |
JBL | 136.17 | 137.16 | 5 | 2025/03/18 | 19:56:20 | extend-hours | -0.99 | -0.72178478 | ![]() |
Jabil Inc. |
JBND | 53.25 | 53.13 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.22586110 | ![]() |
JPMorgan Active Bond ETF |
JBTM | 126.42 | 125.08 | 58,380 | 2025/03/18 | 19:00:00 | extend-hours | 1.34 | 1.07131436 | ![]() |
JBT Marel Corporation |
JCE | 14.32 | 14.46 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.96818811 | ![]() |
Nuveen Core Equity Alpha Fund |
JCI | 81.61 | 80.76 | 540,199 | 2025/03/18 | 19:00:00 | extend-hours | 0.85 | 1.05250124 | ![]() |
Johnson Controls International plc |
JEF | 58.46 | 57.4 | 253,321 | 2025/03/18 | 19:00:00 | extend-hours | 1.06 | 1.84668990 | ![]() |
Jefferies Financial Group Inc. |
JELD | 6.22 | 6.18 | 240,971 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.64724919 | ![]() |
JELD-WEN Holding Inc. |
JEQ | 6.64 | 6.65 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.15037594 | ![]() |
abrdn Japan Equity Fund Inc. |
JFR | 8.42 | 8.43 | 1 | 2025/03/18 | 19:45:02 | extend-hours | -0.01 | -0.11862396 | ![]() |
Nuveen Floating Rate Income Fund |
JGH | 12.81 | 12.8 | 378 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.07812500 | ![]() |
NUVEEN GLOBAL HIGH INCOME FUND |
JHG | 37.06 | 37.61 | 100 | 2025/03/18 | 19:46:00 | extend-hours | -0.55 | -1.46237703 | ![]() |
Janus Henderson Group plc Ordinary Shares |
JHI | 13.49 | 13.46 | 623 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.22288262 | ![]() |
John Hancock Investors Trust Capital Stock |
JHS | 11.1529 | 11.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0129 | 0.11579892 | ![]() |
John Hancock Income Securities Trust Capital Stock |
JHX | 32.56 | 32.36 | 38 | 2025/03/18 | 19:16:59 | extend-hours | 0.20 | 0.61804697 | ![]() |
JAMES HARDIE INDUSTRIES plc. |
JILL | 19.84 | 18.92 | 4 | 2025/03/18 | 19:46:17 | extend-hours | 0.92 | 4.86257928 | ![]() |
J.Jill Inc. Common Stock |
JKS | 23.3 | 23.77 | 32 | 2025/03/18 | 19:16:59 | extend-hours | -0.47 | -1.97728229 | ![]() |
JINKOSOLAR HOLDINGS CO |
JLL | 248.21 | 250.35 | 32,268 | 2025/03/18 | 18:30:00 | extend-hours | -2.14 | -0.85480328 | ![]() |
Jones Lang LaSalle Inc. |
JLS | 18.7 | 18.7539 | 106 | 2025/03/18 | 19:00:00 | extend-hours | -0.0539 | -0.28740689 | ![]() |
Nuveen Mortgage and Income Fund |
JMIA | 2.43 | 2.45 | 23 | 2025/03/18 | 19:50:36 | extend-hours | -0.02 | -0.81632653 | ![]() |
Jumia Technologies AG |
JNJ | 164.32 | 163.44 | 10 | 2025/03/18 | 19:57:21 | extend-hours | 0.88 | 0.53842389 | ![]() |
Johnson & Johnson |
JNPR | 35.99 | 36 | 288,396 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.02777778 | ![]() |
Juniper Networks Inc |
JOBY | 6.2 | 6.33 | 2 | 2025/03/18 | 19:56:48 | extend-hours | -0.13 | -2.05371248 | ![]() |
Joby Aviation Inc. |
JOBY.WS | 1.29 | 1.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -7.85714286 | ![]() |
Joby Aviation Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 |
JOE | 46.79 | 46.33 | 41,264 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 0.99287719 | ![]() |
St. Joe Company |
JOF | 8.39 | 8.49 | 209 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -1.17785630 | ![]() |
JAPAN SMALLER CAPITALIZATION FUND |
JPC | 7.943 | 7.97 | 1 | 2025/03/18 | 19:59:54 | extend-hours | -0.027 | -0.33877039 | ![]() |
Nuveen Preferred & Income Opportunities Fund |
JPI | 19.56 | 19.51 | 452 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.25627883 | ![]() |
NUVEEN PREFERRED AND INCOME TERM FUND |
JPM | 235.5 | 234.32 | 24 | 2025/03/18 | 19:59:37 | extend-hours | 1.18 | 0.50358484 | ![]() |
JPMorgan Chase & Co. |
JPMpC | 25.33 | 25.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.35405193 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE |
JPMpD | 25.02 | 25.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.07987220 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD |
JPMpJ | 20.93 | 20.97 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.19074869 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG |
JPMpK | 20.11 | 20.2 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.44554455 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ |
JPMpL | 20.45 | 20.51 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.29254022 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL |
JPMpM | 18.82 | 18.93 | 225 | 2025/03/18 | 18:30:00 | extend-hours | -0.11 | -0.58108822 | ![]() |
JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM |
JQC | 5.42 | 5.45 | 554 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.55045872 | ![]() |
Nuveen Credit Strategies Income Fund |
JRI | 12.98 | 13 | 610 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.15384615 | ![]() |
NUVEEN REAL ASSET INCOME AND GROWTH FUND |
JRS | 8.2 | 8.22 | 305 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.24330900 | ![]() |
Nuveen Real Estate Income Fund |
JWN | 24.18 | 24.23 | 4 | 2025/03/18 | 19:10:08 | extend-hours | -0.05 | -0.20635576 | ![]() |
Nordstrom Inc. |
JXN | 84.33 | 83.15 | 2 | 2025/03/18 | 19:36:53 | extend-hours | 1.18 | 1.41912207 | ![]() |
Jackson Financial Inc. |
JXNpA | 25.88 | 25.9 | 409 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.07722008 | ![]() |
Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A |
K | 82.35 | 82.49 | 264,972 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.16971754 | ![]() |
Kellanova |
KAI | 342.99 | 350.33 | 14,437 | 2025/03/18 | 19:00:00 | extend-hours | -7.34 | -2.09516741 | ![]() |
Kadant Inc. |
KAR | 20.3 | 20.86 | 5 | 2025/03/18 | 19:00:08 | extend-hours | -0.56 | -2.68456376 | ![]() |
OPENLANE Inc |
KB | 55.39 | 55.49 | 62 | 2025/03/18 | 19:16:59 | extend-hours | -0.10 | -0.18021265 | ![]() |
KB Financial Group Inc |
KBDC | 16.8 | 16.75 | 7,276 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.29850746 | ![]() |
Kayne Anderson BDC Inc. |
KBH | 60.27 | 60.5 | 336,977 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -0.38016529 | ![]() |
KB Home |
KBR | 50.92 | 50.75 | 226,726 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.33497537 | ![]() |
KBR Inc. |
KD | 35.1 | 35.25 | 1 | 2025/03/18 | 19:50:59 | extend-hours | -0.15 | -0.42553191 | ![]() |
Kyndryl Holdings Inc. |
KEN | 33.06 | 33.89 | 189 | 2025/03/18 | 19:00:00 | extend-hours | -0.83 | -2.44910003 | ![]() |
KENON HOLDINGS LTD. |
KEP | 7.48 | 7.56 | 17,739 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -1.05820106 | ![]() |
Korea Electric Power Corp |
KEX | 98.89 | 99.85 | 68,234 | 2025/03/18 | 19:00:00 | extend-hours | -0.96 | -0.96144216 | ![]() |
Kirby Corporation |
KEY | 15.9 | 15.85 | 100 | 2025/03/18 | 19:50:34 | extend-hours | 0.05 | 0.31545741 | ![]() |
KeyCorp |
KEYpI | 25.25 | 25.34 | 225 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.35516969 | ![]() |
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E |
KEYpJ | 22.02 | 22.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.45207957 | ![]() |
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F |
KEYpK | 22.13 | 22.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.67324955 | ![]() |
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G |
KEYpL | 24.75 | 24.66 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.36496350 | ![]() |
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H |
KEYS | 152.73 | 153.06 | 122,819 | 2025/03/18 | 19:00:00 | extend-hours | -0.33 | -0.21560172 | ![]() |
Keysight Technologies Inc. |
KF | 21.32 | 20.96 | 385 | 2025/03/18 | 19:00:00 | extend-hours | 0.36 | 1.71755725 | ![]() |
KOREA FUND INC |
KFRC | 50.68 | 50.16 | 23,123 | 2025/03/18 | 19:00:00 | extend-hours | 0.52 | 1.03668262 | ![]() |
Kforce Inc. |
KFS | 7.58 | 7.7 | 8,339 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -1.55844156 | ![]() |
Kingsway Financial Services Inc. |
KFY | 67.4 | 66.93 | 90,506 | 2025/03/18 | 19:00:00 | extend-hours | 0.47 | 0.70222621 | ![]() |
Korn Ferry |
KGC | 12.0399 | 12.3 | 90 | 2025/03/18 | 19:59:41 | extend-hours | -0.2601 | -2.11463415 | ![]() |
Kinross Gold Corporation |
KGS | 37.58 | 37.97 | 120,360 | 2025/03/18 | 19:00:00 | extend-hours | -0.39 | -1.02712668 | ![]() |
Kodiak Gas Services Inc. |
KIM | 20.95 | 20.69 | 1,087,006 | 2025/03/18 | 19:00:00 | extend-hours | 0.26 | 1.25664572 | ![]() |
Kimco Realty Corp. |
KIMpL | 21.2192 | 21.22 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0008 | -0.00377003 | ![]() |
Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share |
KIMpM | 21.445 | 21.54 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.095 | -0.44103993 | ![]() |
Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock |
KIMpN | 60 | 59.55 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.45 | 0.75566751 | ![]() |
Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock |
KIND | 1.6996 | 1.72 | 3 | 2025/03/18 | 19:08:15 | extend-hours | -0.0204 | -1.18604651 | ![]() |
Nextdoor Holdings Inc. |
KIO | 12.19 | 12.18 | 1 | 2025/03/18 | 19:04:30 | extend-hours | 0.01 | 0.08210181 | ![]() |
KKR INCOME OPPORTUNITIES FUND |
KKR | 114.44 | 115.42 | 5 | 2025/03/18 | 19:57:24 | extend-hours | -0.98 | -0.84907295 | ![]() |
KKR & Co. Inc. |
KKRS | 18.23 | 18.35 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.65395095 | ![]() |
KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 |
KLC | 17.04 | 16.35 | 218,487 | 2025/03/18 | 19:00:00 | extend-hours | 0.69 | 4.22018349 | ![]() |
KinderCare Learning Companies Inc. |
KLG | 20.52 | 19.91 | 10 | 2025/03/18 | 19:03:01 | extend-hours | 0.61 | 3.06378704 | ![]() |
WK Kellogg Co |
KMB | 139.53 | 139.89 | 371,235 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -0.25734506 | ![]() |
Kimberly-Clark Corp. |
KMI | 27.49 | 27.8 | 1 | 2025/03/18 | 19:34:41 | extend-hours | -0.31 | -1.11510791 | ![]() |
Kinder Morgan Inc. |
KMPB | 23.21 | 23.405 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.195 | -0.83315531 | ![]() |
Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062 |
KMPR | 67.11 | 67.92 | 52,407 | 2025/03/18 | 19:00:00 | extend-hours | -0.81 | -1.19257951 | ![]() |
Kemper Corporation |
KMT | 21.38 | 21.34 | 96,884 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.18744142 | ![]() |
Kennametal Inc. |
KMX | 71 | 71.43 | 10 | 2025/03/18 | 19:06:30 | extend-hours | -0.43 | -0.60198796 | ![]() |
CarMax Inc. |
KN | 16.15 | 16.05 | 127,655 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.62305296 | ![]() |
KNOWLES CORPORATION |
KNF | 91.91 | 92.8 | 86,908 | 2025/03/18 | 19:00:00 | extend-hours | -0.89 | -0.95905172 | ![]() |
Knife River Corporation |
KNOP | 5.56 | 5.56 | 577 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
KNOT OFFSHORE PARTNERS LP |
KNSL | 451.1 | 456.7 | 3 | 2025/03/18 | 19:39:40 | extend-hours | -5.6 | -1.22618787 | ![]() |
Kinsale Capital Group Inc. |
KNTK | 53.34 | 53.95 | 131,282 | 2025/03/18 | 19:00:00 | extend-hours | -0.61 | -1.13067655 | ![]() |
Kinetik Holdings Inc. |
KNX | 46.45 | 46.95 | 4 | 2025/03/18 | 19:56:57 | extend-hours | -0.50 | -1.06496273 | ![]() |
Knight-Swift Transportation Holdings Inc. Class A Common Stock |
KO | 69.41 | 70.11 | 5 | 2025/03/18 | 19:59:21 | extend-hours | -0.70 | -0.99843104 | ![]() |
Coca-Cola Company |
KODK | 6.57 | 7.02 | 1 | 2025/03/18 | 19:20:56 | extend-hours | -0.45 | -6.41025641 | ![]() |
EASTMAN KODAK COMPANY |
KOF | 89.58 | 89.41 | 11,528 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.19013533 | ![]() |
Coca-Cola FEMSA S.A.B DE C.V |
KOP | 30.68 | 29.97 | 27,557 | 2025/03/18 | 19:00:00 | extend-hours | 0.71 | 2.36903570 | ![]() |
Koppers Holdings Inc. |
KORE | 2.46 | 2.57 | 28 | 2025/03/18 | 19:44:50 | extend-hours | -0.11 | -4.28015564 | ![]() |
KORE Group Holdings Inc. |
KOS | 2.25 | 2.3 | 5 | 2025/03/18 | 19:59:01 | extend-hours | -0.05 | -2.17391304 | ![]() |
Kosmos Energy Ltd. |
KR | 65.01 | 66.27 | 5 | 2025/03/18 | 19:51:47 | extend-hours | -1.26 | -1.90131281 | ![]() |
The Kroger Co. |
KRC | 34.16 | 34.03 | 280,475 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.38201587 | ![]() |
Kilroy Realty Corp. |
KREF | 11.14 | 11.05 | 52,683 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.81447964 | ![]() |
KKR Real Estate Finance Trust Inc. |
KREFpA | 19.97 | 20.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.84409136 | ![]() |
KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock |
KRG | 22.08 | 22.1 | 287,362 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.09049774 | ![]() |
Kite Realty Group Trust |
KRO | 7.83 | 7.81 | 44,431 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.25608195 | ![]() |
Kronos Worldwide Inc. |
KRP | 13.99 | 13.94 | 42,479 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.35868006 | ![]() |
Kimbell Royalty Partners LP Common Units representing Limited Partner Interests |
KSS | 8.34 | 8.525 | 1 | 2025/03/18 | 19:59:53 | extend-hours | -0.185 | -2.17008798 | ![]() |
Kohls Corporation |
KT | 18.63 | 18.45 | 294 | 2025/03/18 | 19:16:59 | extend-hours | 0.18 | 0.97560976 | ![]() |
KT Corp. |
KTB | 61.96 | 63.39 | 169,990 | 2025/03/18 | 19:00:00 | extend-hours | -1.43 | -2.25587632 | ![]() |
Kontoor Brands Inc. Common Stock |
KTF | 9.38 | 9.39 | 156 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.10649627 | ![]() |
DWS Municipal Income Trust |
KTH | 29.02 | 29.07 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.17199862 | ![]() |
Structured Products CorTS PECO Energy Cap Trust III 8% Cert. |
KTN | 26.4 | 26.3001 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0999 | 0.37984646 | ![]() |
Structured Products CorTS Aon Capital A 8.205% Cert. |
KUKE | 1.81 | 1.91 | 1 | 2025/03/18 | 19:59:28 | extend-hours | -0.10 | -5.23560209 | ![]() |
Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share |
KVUE | 23.34 | 23.4 | 2,604,308 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.25641026 | ![]() |
Kenvue Inc. |
KVYO | 32.16 | 33.49 | 99,298 | 2025/03/18 | 19:00:00 | extend-hours | -1.33 | -3.97133473 | ![]() |
Klaviyo Inc. |
KW | 8.62 | 8.58 | 141,394 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.46620047 | ![]() |
KENNEDY-WILSON HOLDINGS INC. |
KWR | 129.63 | 127.15 | 31,197 | 2025/03/18 | 19:00:00 | extend-hours | 2.48 | 1.95045222 | ![]() |
Quaker Houghton |
KYN | 12.67 | 12.69 | 100 | 2025/03/18 | 19:05:12 | extend-hours | -0.02 | -0.15760441 | ![]() |
Kayne Anderson Energy Infrastructure Fund Inc. |
L | 86.94 | 87.59 | 174,465 | 2025/03/18 | 18:30:00 | extend-hours | -0.65 | -0.74209385 | ![]() |
Loews Corporation |
LAC | 3.0396 | 3.01 | 50 | 2025/03/18 | 19:59:21 | extend-hours | 0.0296 | 0.98338870 | ![]() |
Lithium Americas Corp. |
LAD | 298.19 | 301.52 | 34,508 | 2025/03/18 | 19:00:00 | extend-hours | -3.33 | -1.10440435 | ![]() |
Lithia Motors Inc. |
LADR | 11.87 | 11.58 | 1 | 2025/03/18 | 19:19:22 | extend-hours | 0.29 | 2.50431779 | ![]() |
LADDER CAPITAL CORP |
LANV | 2.36 | 2.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 5.82959641 | ![]() |
Lanvin Group Holdings Limited |
LAR | 2.473 | 2.28 | 25 | 2025/03/18 | 19:57:22 | extend-hours | 0.193 | 8.46491228 | ![]() |
Lithium Argentina AG |
LAW | 4.46 | 4.38 | 27,070 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 1.82648402 | ![]() |
CS Disco Inc. |
LAZ | 46.14 | 45.55 | 127,056 | 2025/03/18 | 19:00:00 | extend-hours | 0.59 | 1.29527991 | ![]() |
Lazard Inc. |
LB | 74.89 | 73.05 | 4 | 2025/03/18 | 19:02:42 | extend-hours | 1.84 | 2.51882272 | ![]() |
LandBridge Company LLC |
LBRT | 14.62 | 14.66 | 306,975 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.27285130 | ![]() |
Liberty Energy Inc. |
LC | 10.96 | 10.8 | 5 | 2025/03/18 | 19:43:08 | extend-hours | 0.16 | 1.48148148 | ![]() |
LendingClub Corporation |
LCII | 88.23 | 88.96 | 75,989 | 2025/03/18 | 19:00:00 | extend-hours | -0.73 | -0.82059353 | ![]() |
LCI Industries |
LDI | 1.43 | 1.45 | 1,000 | 2025/03/18 | 19:48:39 | extend-hours | -0.02 | -1.37931034 | ![]() |
loanDepot Inc. |
LDOS | 138.99 | 137.23 | 36 | 2025/03/18 | 19:57:25 | extend-hours | 1.76 | 1.28251840 | ![]() |
Leidos Holdings Inc. |
LDP | 20.34 | 20.32 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.09842520 | ![]() |
COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC |
LEA | 96.29 | 96.12 | 90,052 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.17686226 | ![]() |
Lear Corporation |
LEG | 8.11 | 8.04 | 341,050 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.87064677 | ![]() |
Leggett & Platt Inc. |
LEN.B | 112.45 | 113.68 | 6,738 | 2025/03/18 | 19:00:00 | extend-hours | -1.23 | -1.08198452 | ![]() |
Lennar Corporation Class B |
LEN | 119.16 | 118.82 | 2 | 2025/03/18 | 19:50:50 | extend-hours | 0.34 | 0.28614711 | ![]() |
Lennar Corporation Class A |
LEO | 6.1 | 6.11 | 637 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.16366612 | ![]() |
BNY Mellon Strategic Municipals Inc. |
LEVI | 16.17 | 16.37 | 1 | 2025/03/18 | 19:11:49 | extend-hours | -0.20 | -1.22174710 | ![]() |
Levi Strauss & Co. Class A Common Stock |
LFT | 2.77 | 2.72 | 10 | 2025/03/18 | 19:41:28 | extend-hours | 0.05 | 1.83823529 | ![]() |
Lument Finance Trust Inc. |
LGF.A | 9.42 | 9.51 | 63,075 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.94637224 | ![]() |
Lions Gate Entertainment Corp. Class A Voting Shares |
LGF.B | 8.43 | 8.5 | 118,641 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.82352941 | ![]() |
Lions Gate Entertainment Corp. Class B Non-Voting Shares |
LGI | 15.66 | 15.77 | 143 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.69752695 | ![]() |
Lazard Global Total Return & Income Fund |
LH | 239.68 | 240.67 | 81,814 | 2025/03/18 | 19:00:00 | extend-hours | -0.99 | -0.41135164 | ![]() |
Labcorp Holdings Inc. |
LHX | 212.43 | 212.8 | 176,368 | 2025/03/18 | 19:00:00 | extend-hours | -0.37 | -0.17387218 | ![]() |
L3Harris Technologies Inc. |
LII | 581.37 | 585.45 | 35,605 | 2025/03/18 | 19:00:00 | extend-hours | -4.08 | -0.69689982 | ![]() |
Lennox International Inc. |
LITB | 1.2 | 1 | 893 | 2025/03/18 | 19:40:58 | extend-hours | 0.2 | 20.0 | ![]() |
LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares |
LLY | 822 | 833.42 | 1 | 2025/03/18 | 19:54:29 | extend-hours | -11.42 | -1.37025749 | ![]() |
Eli Lilly & Co. |
LMND | 33.99 | 35.74 | 500 | 2025/03/18 | 19:59:20 | extend-hours | -1.75 | -4.89647454 | ![]() |
Lemonade Inc. |
LMT | 468 | 468.12 | 1 | 2025/03/18 | 19:57:48 | extend-hours | -0.12 | -0.02563445 | ![]() |
Lockheed Martin Corp. |
LNC | 36.88 | 36.99 | 2 | 2025/03/18 | 19:26:34 | extend-hours | -0.11 | -0.29737767 | ![]() |
Lincoln National Corp. |
LNCpD | 27.22 | 27.19 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.11033468 | ![]() |
Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D |
LND | 3.93 | 3.9 | 3 | 2025/03/18 | 19:30:52 | extend-hours | 0.03 | 0.76923077 | ![]() |
BrasilAgro - Companhia Brasileira de Propriedades Agra?olas |
LNG | 224 | 224.62 | 2 | 2025/03/18 | 19:58:11 | extend-hours | -0.62 | -0.27602173 | ![]() |
Cheniere Energy Inc |
LNN | 129.29 | 129.5 | 12,336 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.16216216 | ![]() |
Lindsay Corporation |
LOAR | 63.99 | 67.32 | 27,579 | 2025/03/18 | 19:00:00 | extend-hours | -3.33 | -4.94652406 | ![]() |
Loar Holdings Inc. |
LOB | 28.29 | 28.36 | 37,540 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.24682652 | ![]() |
Live Oak Bancshares Inc. |
LOCL | 1.89 | 2.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -12.09302326 | ![]() |
Local Bounti Corporation |
LOMA | 10.29 | 10.99 | 15,162 | 2025/03/18 | 19:00:00 | extend-hours | -0.70 | -6.36942675 | ![]() |
Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares |
LOW | 223.02 | 224.87 | 10 | 2025/03/18 | 19:42:31 | extend-hours | -1.85 | -0.82269756 | ![]() |
Lowe's Companies Inc. |
LPG | 22.54 | 22.51 | 12 | 2025/03/18 | 19:34:42 | extend-hours | 0.03 | 0.13327410 | ![]() |
DORIAN LPG LTD |
LPL | 3.21 | 3.23 | 31,008 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.61919505 | ![]() |
LG Display Co. Ltd. |
LPX | 92.61 | 92.99 | 66,397 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -0.40864609 | ![]() |
Louisiana-Pacific Corp. |
LRN | 120.19 | 121.01 | 133,343 | 2025/03/18 | 18:30:00 | extend-hours | -0.82 | -0.67762995 | ![]() |
Stride Inc. |
LSPD | 10.5 | 10.52 | 105,750 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.19011407 | ![]() |
Lightspeed Commerce Inc. |
LTC | 35.65 | 35.97 | 9 | 2025/03/18 | 19:36:26 | extend-hours | -0.32 | -0.88963025 | ![]() |
LTC Properties Inc. |
LTH | 30.83 | 30.2 | 20 | 2025/03/18 | 19:40:18 | extend-hours | 0.63 | 2.08609272 | ![]() |
Life Time Group Holdings Inc. |
LTM | 32.45 | 32.38 | 9,165 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.21618283 | ![]() |
LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock) |
LU | 3.19 | 3.25 | 296 | 2025/03/18 | 19:16:59 | extend-hours | -0.06 | -1.84615385 | ![]() |
Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares |
LUCK | 9.59 | 9.71 | 68,721 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -1.23583934 | ![]() |
Lucky Strike Entertainment Corporation |
LUMN | 4.86 | 5.01 | 2 | 2025/03/18 | 19:58:59 | extend-hours | -0.15 | -2.99401198 | ![]() |
Lumen Technologies Inc. |
LUV | 32.37 | 32.32 | 10 | 2025/03/18 | 19:57:47 | extend-hours | 0.05 | 0.15470297 | ![]() |
Southwest Airlines Co. |
LVS | 43.5 | 43.7 | 100 | 2025/03/18 | 19:36:27 | extend-hours | -0.2 | -0.45766590 | ![]() |
Las Vegas Sands Corp. |
LVWR | 2.04 | 2.14 | 20 | 2025/03/18 | 19:33:53 | extend-hours | -0.10 | -4.67289720 | ![]() |
LiveWire Group Inc. |
LW | 54.51 | 53.53 | 1 | 2025/03/18 | 19:11:55 | extend-hours | 0.98 | 1.83074911 | ![]() |
Lamb Weston Holdings Inc. |
LXFR | 11.93 | 12.07 | 34,909 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -1.15990058 | ![]() |
Luxfer Holdings PLC Ordinary Shares |
LXP | 9.08 | 9.18 | 619,250 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -1.08932462 | ![]() |
LXP Industrial Trust |
LXU | 7.23 | 7.18 | 100 | 2025/03/18 | 19:05:42 | extend-hours | 0.05 | 0.69637883 | ![]() |
LSB INDUSTRIES INC |
LYB | 75 | 75.44 | 4 | 2025/03/18 | 19:41:32 | extend-hours | -0.44 | -0.58324496 | ![]() |
LyondellBasell Industries N.V. Class A |
LYG | 3.7088 | 3.7 | 10 | 2025/03/18 | 19:54:11 | extend-hours | 0.0088 | 0.23783784 | ![]() |
Lloyds Banking Group PLC |
LYV | 120.53 | 121.32 | 6 | 2025/03/18 | 19:30:27 | extend-hours | -0.79 | -0.65117046 | ![]() |
Live Nation Entertainment Inc. |
LZB | 38 | 38.28 | 112,090 | 2025/03/18 | 19:00:00 | extend-hours | -0.28 | -0.73145246 | ![]() |
La-Z-Boy Incorporated |
LZM | 4.71 | 4.65 | 19,360 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 1.29032258 | ![]() |
Lifezone Metals Limited |
M | 13.59 | 13.93 | 1 | 2025/03/18 | 19:20:35 | extend-hours | -0.34 | -2.44077531 | ![]() |
Macy's Inc. |
MA | 529.86 | 532.34 | 39 | 2025/03/18 | 19:53:19 | extend-hours | -2.48 | -0.46586768 | ![]() |
Mastercard Incorporated |
MAA | 162.32 | 164.44 | 164,641 | 2025/03/18 | 18:30:00 | extend-hours | -2.12 | -1.28922403 | ![]() |
Mid-America Apartment Communities Inc. |
MAC | 17.36 | 17.16 | 1 | 2025/03/18 | 19:20:49 | extend-hours | 0.20 | 1.16550117 | ![]() |
The Macerich Company |
MAGN | 19.31 | 19.29 | 33,781 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.10368066 | ![]() |
Magnera Corporation |
MAIN | 57.75 | 57.17 | 1 | 2025/03/18 | 19:58:38 | extend-hours | 0.58 | 1.01451810 | ![]() |
Main Street Capital Corporation |
MAN | 60.71 | 60.04 | 118,226 | 2025/03/18 | 19:00:00 | extend-hours | 0.67 | 1.11592272 | ![]() |
ManpowerGroup |
MANU | 14 | 13.55 | 9 | 2025/03/18 | 19:50:50 | extend-hours | 0.45 | 3.32103321 | ![]() |
MANCHESTER UNITED PLC |
MAS | 70.5 | 70.87 | 4 | 2025/03/18 | 19:53:26 | extend-hours | -0.37 | -0.52208269 | ![]() |
Masco Corporation |
MATV | 6.44 | 6.23 | 208,746 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 3.37078652 | ![]() |
Mativ Holdings Inc. |
MATX | 127.17 | 129.39 | 60,207 | 2025/03/18 | 19:00:00 | extend-hours | -2.22 | -1.71574310 | ![]() |
Matsons Inc. |
MAV | 8.44 | 8.46 | 415 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.23640662 | ![]() |
Pioneer Municipal High Income Advantage Fund Inc. |
MAX | 9.49 | 9.55 | 54,499 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.62827225 | ![]() |
MediaAlpha Inc. |
MBC | 13.78 | 13.94 | 288,535 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -1.14777618 | ![]() |
MasterBrand Inc. |
MBI | 5.49 | 5.6 | 29,650 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -1.96428571 | ![]() |
MBIA Inc. |
MC | 59.41 | 59.82 | 280,335 | 2025/03/18 | 19:00:00 | extend-hours | -0.41 | -0.68538950 | ![]() |
MOELIS & COMPANY |
MCB | 55.14 | 54.97 | 12,532 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.30925960 | ![]() |
Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share |
MCD | 303.04 | 304.97 | 3 | 2025/03/18 | 19:59:37 | extend-hours | -1.93 | -0.63284913 | ![]() |
McDonald's Corporation |
MCI | 20.1 | 20 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.1 | 0.500 | ![]() |
Barings Corporate Investors |
MCK | 685 | 654.17 | 15 | 2025/03/18 | 19:41:25 | extend-hours | 30.83 | 4.71284223 | ![]() |
McKesson Corporation |
MCN | 6.28 | 6.12 | 199 | 2025/03/18 | 19:40:59 | extend-hours | 0.16 | 2.61437908 | ![]() |
XAI Madison Equity Premium Income Fund |
MCO | 450.69 | 451.95 | 2 | 2025/03/18 | 19:25:37 | extend-hours | -1.26 | -0.27879190 | ![]() |
Moody's Corporation |
MCR | 6.235 | 6.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.005 | 0.08025682 | ![]() |
MFS Charter Income Trust Shares of Beneficial Interest |
MCS | 16.23 | 16.37 | 67,714 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.85522297 | ![]() |
The Marcus Corporation |
MCY | 56.89 | 57.1 | 75,953 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.36777583 | ![]() |
Mercury General Corp. |
MD | 14.08 | 14.19 | 293,342 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.77519380 | ![]() |
Pediatrix Medical Group Inc. |
MDST | 27.73 | 27.76 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.10806916 | ![]() |
Westwood Salient Enhanced Midstream Income ETF |
MDT | 92.25 | 93.67 | 1 | 2025/03/18 | 19:02:18 | extend-hours | -1.42 | -1.51596029 | ![]() |
Medtronic plc |
MDU | 16.92 | 16.72 | 2 | 2025/03/18 | 19:16:20 | extend-hours | 0.20 | 1.19617225 | ![]() |
MDU Resources Group Inc. |
MDV | 15.5 | 15.82 | 3,069 | 2025/03/18 | 19:00:00 | extend-hours | -0.32 | -2.02275601 | ![]() |
Modiv Industrial Inc. |
MDVpA | 24.01 | 23.96 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.05 | 0.20868114 | ![]() |
Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock |
MEC | 14.23 | 14.36 | 15,139 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.90529248 | ![]() |
Mayville Engineering Company Inc. |
MED | 14.55 | 14.22 | 29,709 | 2025/03/18 | 19:00:00 | extend-hours | 0.33 | 2.32067511 | ![]() |
Medifast Inc. |
MEG | 15.76 | 16.29 | 77,422 | 2025/03/18 | 19:00:00 | extend-hours | -0.53 | -3.25352977 | ![]() |
Montrose Environmental Group Inc. |
MEGI | 13.11 | 13.08 | 354 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.22935780 | ![]() |
NYLI CBRE Global Infrastructure Megatrends Term Fund |
MEI | 6.4 | 6.5 | 123,875 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.53846154 | ![]() |
Methode Electronics |
MERpK | 25.91 | 25.92 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03858025 | ![]() |
Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066 |
MET | 81.7 | 82.31 | 12 | 2025/03/18 | 19:02:09 | extend-hours | -0.61 | -0.74110072 | ![]() |
MetLife Inc. |
METpA | 24.7 | 24.66 | 122 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.16220600 | ![]() |
Metlife Inc. Floating Rate Non Cuml Series A |
METpE | 24.1 | 24.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E |
METpF | 20.64 | 20.65 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.04842615 | ![]() |
MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F |
MFA | 10.98 | 10.91 | 91,292 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.64161320 | ![]() |
MFA Financial Inc |
MFAN | 25.0397 | 25.06 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0203 | -0.08100559 | ![]() |
MFA Financial Inc |
MFApB | 21.8999 | 21.85 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0499 | 0.22837529 | ![]() |
MFA Financial Inc. 7.50% Series B Cumulative Redeemable Preferred Stock |
MFApC | 24.59 | 24.5 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.36734694 | ![]() |
MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
MFC | 30.02 | 30.03 | 144,603 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03330003 | ![]() |
Manulife Financial Corp. |
MFG | 5.89 | 5.8 | 10 | 2025/03/18 | 19:48:41 | extend-hours | 0.09 | 1.55172414 | ![]() |
Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share) |
MFM | 5.37 | 5.4 | 161 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.55555556 | ![]() |
MFS Municipal Income Trust Shares of Beneficial Interest |
MFSG | 22.7877 | 23.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.2223 | -0.96610169 | ![]() |
MFS Active Growth ETF |
MFSI | 26.54 | 26.5075 | 101 | 2025/03/18 | 19:00:00 | extend-hours | 0.0325 | 0.12260681 | ![]() |
MFS Active International ETF |
MG | 9.87 | 9.7 | 16,100 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 1.75257732 | ![]() |
Mistras Group Inc. |
MGA | 38.5 | 36.83 | 3 | 2025/03/18 | 19:52:45 | extend-hours | 1.67 | 4.53434700 | ![]() |
Magna International |
MGF | 3.1 | 3.1 | 801 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
MFS Government Markets Income Trust Common Shares of Beneficial Interest |
MGM | 31.99 | 32.33 | 1 | 2025/03/18 | 19:59:48 | extend-hours | -0.34 | -1.05165481 | ![]() |
MGM RESORTS INTERNATIONAL |
MGR | 22.22 | 22.25 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.13483146 | ![]() |
Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059 |
MGRB | 18.11 | 18.23 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.65825562 | ![]() |
Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060 |
MGRD | 16.1 | 16.1 | 207 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061 |
MGRE | 24.99 | 24.93 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.24067389 | ![]() |
Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064 |
MGY | 23.78 | 24.06 | 1 | 2025/03/18 | 19:28:20 | extend-hours | -0.28 | -1.16375727 | ![]() |
Magnolia Oil & Gas Corporation Class A Common Stock |
MHD | 11.7 | 11.71 | 1,175 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.08539710 | ![]() |
Blackrock Muniholdings Fund Inc. |
MHF | 7.51 | 7.5 | 430 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.13333333 | ![]() |
Western Asset Municipal High Income Fund Inc |
MHI | 9.25 | 9.26 | 537 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.10799136 | ![]() |
Pioneer Municipal High Income Fund Inc. |
MHK | 114.27 | 114.3 | 60,031 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.02624672 | ![]() |
Mohawk Industries Inc. |
MHN | 10.12 | 10.19 | 1,980 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.68694799 | ![]() |
BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC |
MHNC | 16.75 | 16.77 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.11926058 | ![]() |
MAIDEN HOLDINGS NORTH AMERICA LTD |
MHO | 115.91 | 115.71 | 60,539 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.17284591 | ![]() |
M/I Homes Inc. |
MIN | 2.69 | 2.69 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
MFS Intermediate Income Trust |
MIO | 11.91 | 11.91 | 415 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Pioneer Municipal High Income Opportunities Fund Inc. |
MIR | 14.73 | 14.59 | 267,111 | 2025/03/18 | 19:00:00 | extend-hours | 0.14 | 0.95956134 | ![]() |
Mirion Technologies Inc. |
MITN | 25.2 | 25.18 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.07942812 | ![]() |
AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029 |
MITP | 25.1 | 25.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029 |
MITT | 7.7004 | 7.59 | 1 | 2025/03/18 | 19:56:52 | extend-hours | 0.1104 | 1.45454545 | ![]() |
AG MORTGAGE INVESTMENT TRUST INC. |
MITTpA | 22.75 | 22.6554 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0946 | 0.41756049 | ![]() |
AG MORTGAGE INVESTMENT TRUST INC. |
MITTpB | 21.75 | 21.786 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.036 | -0.16524373 | ![]() |
AG MORTGAGE INVESTMENT TRUST INC |
MITTpC | 24.68 | 24.725 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.045 | -0.18200202 | ![]() |
AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
MIY | 11.37 | 11.48 | 2,245 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.95818815 | ![]() |
BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND INC. i |
MKC | 82.58 | 81.76 | 2 | 2025/03/18 | 19:52:37 | extend-hours | 0.82 | 1.00293542 | ![]() |
McCormick & Company Incorporated Non-VTG CS |
MKC.V | 81.5 | 82.22 | 2025/03/18 | 19:00:00 | extend-hours | -0.72 | -0.87569934 | ![]() |
McCormick & Company Incorporated Voting CS | |
MKFG | 2.84 | 2.48 | 122 | 2025/03/18 | 19:35:48 | extend-hours | 0.36 | 14.51612903 | ![]() |
Markforged Holding Corporation |
MKL | 1844.77 | 1864.82 | 6,698 | 2025/03/18 | 19:00:00 | extend-hours | -20.05 | -1.07517079 | ![]() |
Markel Group Inc. |
ML | 87.61 | 86.75 | 11,654 | 2025/03/18 | 19:00:00 | extend-hours | 0.86 | 0.99135447 | ![]() |
MoneyLion Inc. |
MLI | 79.31 | 80.56 | 190,270 | 2025/03/18 | 18:30:00 | extend-hours | -1.25 | -1.55163853 | ![]() |
Mueller Industries Inc. |
MLM | 494.99 | 486.45 | 1 | 2025/03/18 | 19:23:41 | extend-hours | 8.54 | 1.75557611 | ![]() |
Martin Marietta Materials |
MLNK | 19.16 | 19.27 | 34,403 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.57083550 | ![]() |
MeridianLink Inc. |
MLP | 17.97 | 17.81 | 3,705 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.89837170 | ![]() |
Maui Land & Pineapple Co. |
MLR | 44.49 | 44.09 | 30,185 | 2025/03/18 | 19:00:00 | extend-hours | 0.40 | 0.90723520 | ![]() |
Miller Industries Inc. |
MMC | 231.51 | 232.74 | 2 | 2025/03/18 | 19:56:15 | extend-hours | -1.23 | -0.52848672 | ![]() |
Marsh & McLennan Companies Inc. |
MMD | 15.04 | 14.98 | 514 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.40053405 | ![]() |
NYLI MacKay DefinedTerm Muni Opportunities Fund |
MMI | 34.82 | 35.24 | 31,366 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -1.19182747 | ![]() |
MARCUS & MILLICHAP |
MMKT | 100.213 | 100.2201 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0071 | -0.00708441 | ![]() |
Texas Capital Government Money Market ETF |
MMM | 151 | 152.57 | 1 | 2025/03/18 | 19:56:38 | extend-hours | -1.57 | -1.02903585 | ![]() |
3M Company |
MMS | 68.55 | 67.71 | 97,486 | 2025/03/18 | 19:00:00 | extend-hours | 0.84 | 1.24058485 | ![]() |
MAXIMUS Inc. |
MMT | 4.61 | 4.6 | 295 | 2025/03/18 | 18:30:00 | extend-hours | 0.01 | 0.21739130 | ![]() |
MFS Multimarket Income Trust Shares of Beneficial Interest |
MMU | 10.17 | 10.19 | 603 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.19627085 | ![]() |
Western Asset Managed Municipals Fund Inc |
MNR | 15.0913 | 15.05 | 5 | 2025/03/18 | 19:43:21 | extend-hours | 0.0413 | 0.27441860 | ![]() |
Mach Natural Resources LP Common Units representing Limited Partner Interests |
MNSO | 21.61 | 21.11 | 38 | 2025/03/18 | 19:16:59 | extend-hours | 0.50 | 2.36854571 | ![]() |
MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares |
MO | 58.38 | 58.9 | 19 | 2025/03/18 | 19:55:39 | extend-hours | -0.52 | -0.88285229 | ![]() |
Altria Group Inc. |
MOD | 83.05 | 85.96 | 2 | 2025/03/18 | 19:52:14 | extend-hours | -2.91 | -3.38529549 | ![]() |
Modine Manufacturing Co |
MODG | 6.05 | 6.35 | 8 | 2025/03/18 | 19:40:31 | extend-hours | -0.30 | -4.72440945 | ![]() |
Topgolf Callaway Brands Corp. |
MOG.A | 175.54 | 174.56 | 41,765 | 2025/03/18 | 19:00:00 | extend-hours | 0.98 | 0.56141155 | ![]() |
Moog Inc. |
MOH | 321.5 | 317.22 | 1 | 2025/03/18 | 19:29:24 | extend-hours | 4.28 | 1.34922136 | ![]() |
Molina Healthcare Inc. |
MOS | 27.21 | 26.72 | 10 | 2025/03/18 | 19:31:40 | extend-hours | 0.49 | 1.83383234 | ![]() |
The Mosaic Company |
MOV | 17.86 | 17.96 | 32,531 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.55679287 | ![]() |
Movado Group Inc. |
MP | 27.01 | 26.54 | 93 | 2025/03/18 | 19:58:56 | extend-hours | 0.47 | 1.77091183 | ![]() |
MP Materials Corp. |
MPA | 11.3 | 11.32 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.02 | -0.17667845 | ![]() |
BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND |
MPC | 145.9 | 147.65 | 3 | 2025/03/18 | 19:51:25 | extend-hours | -1.75 | -1.18523535 | ![]() |
MARATHON PETROLEUM CORPORATION |
MPLX | 54.72 | 54.8 | 10 | 2025/03/18 | 19:55:23 | extend-hours | -0.08 | -0.14598540 | ![]() |
MPLX LP |
MPV | 15.6 | 15.57 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.19267823 | ![]() |
Barings Participation Investors |
MPW | 6.03 | 6.02 | 50 | 2025/03/18 | 19:52:43 | extend-hours | 0.01 | 0.16611296 | ![]() |
Medical Properties Trust Inc. |
MPX | 8.44 | 8.37 | 5,501 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.83632019 | ![]() |
Marine Products Corp. |
MQT | 10.03 | 10.03 | 894 | 2025/03/18 | 18:30:00 | extend-hours | 0.00 | 0 | ![]() |
Blackrock Muni Yield Quality Fund II Inc. |
MQY | 11.64 | 11.69 | 572 | 2025/03/18 | 18:30:00 | extend-hours | -0.05 | -0.42771600 | ![]() |
Blackrock Muni Yield Quality Fund Inc |
MRC | 12.12 | 11.85 | 224,221 | 2025/03/18 | 19:00:00 | extend-hours | 0.27 | 2.27848101 | ![]() |
MRC GLOBAL INC. |
MRK | 94.9 | 95.225 | 2 | 2025/03/18 | 19:59:30 | extend-hours | -0.325 | -0.34129693 | ![]() |
Merck & Co. Inc. |
MRP | 24.36 | 22.9 | 40 | 2025/03/18 | 19:56:06 | extend-hours | 1.46 | 6.37554585 | ![]() |
Millrose Properties Inc. |
MS | 118.12 | 118.28 | 7 | 2025/03/18 | 19:58:46 | extend-hours | -0.16 | -0.13527224 | ![]() |
Morgan Stanley |
MSA | 151.35 | 152.03 | 20,771 | 2025/03/18 | 19:00:00 | extend-hours | -0.68 | -0.44728014 | ![]() |
Mine Safety Incorporated |
MSB | 27.23 | 26.7 | 250 | 2025/03/18 | 19:43:48 | extend-hours | 0.53 | 1.98501873 | ![]() |
Mesabi Trust |
MSC | 3.9573 | 3.95 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0073 | 0.18481013 | ![]() |
Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares |
MSCI | 568.7 | 566.47 | 79,073 | 2025/03/18 | 19:00:00 | extend-hours | 2.23 | 0.39366604 | ![]() |
MSCI Inc. |
MSD | 8.193 | 8.19 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.003 | 0.03663004 | ![]() |
Morgan Stanley Emerging Markets Debt Fund Inc. |
MSDL | 20.63 | 20.57 | 18,598 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.29168692 | ![]() |
Morgan Stanley Direct Lending Fund |
MSGE | 33 | 31.96 | 42,475 | 2025/03/18 | 19:00:00 | extend-hours | 1.04 | 3.25406758 | ![]() |
Madison Square Garden Entertainment Corp. |
MSGS | 191.01 | 191.73 | 18,692 | 2025/03/18 | 19:00:00 | extend-hours | -0.72 | -0.37552809 | ![]() |
Madison Square Garden Sports Corp. |
MSI | 422 | 420.28 | 1 | 2025/03/18 | 19:51:05 | extend-hours | 1.72 | 0.40925098 | ![]() |
Motorola Solutions Inc. New |
MSIF | 17.01 | 16.94 | 855 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.41322314 | ![]() |
MSC Income Fund Inc. |
MSM | 77.99 | 76.94 | 76,469 | 2025/03/18 | 19:00:00 | extend-hours | 1.05 | 1.36469977 | ![]() |
MSC Industrial Direct Co. Inc. Class A |
MSpA | 23.35 | 23.26 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.38693035 | ![]() |
Morgan Stanley Floating Rate non-cumulative Preferred Series A |
MSpE | 25.67 | 25.67 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E |
MSpF | 25.46 | 25.44 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.07861635 | ![]() |
MORGAN STANLEY SERIES F |
MSpI | 25.35 | 25.36 | 500 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03943218 | ![]() |
MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I |
MSpK | 24.475 | 24.45 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.025 | 0.10224949 | ![]() |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K |
MSpL | 20.93 | 20.9204 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0096 | 0.04588822 | ![]() |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L |
MSpO | 18.595 | 18.62 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.025 | -0.13426423 | ![]() |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O |
MSpP | 25.86 | 25.79 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.27142303 | ![]() |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P |
MSpQ | 26.08 | 26.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.07662835 | ![]() |
Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q |
MT | 33.3799 | 32.64 | 20 | 2025/03/18 | 19:35:57 | extend-hours | 0.7399 | 2.26685049 | ![]() |
ArcelorMittal |
MTAL | 10.71 | 10.8 | 13 | 2025/03/18 | 19:48:14 | extend-hours | -0.09 | -0.83333333 | ![]() |
MAC Copper Limited |
MTB | 174.83 | 175.38 | 165,994 | 2025/03/18 | 19:00:00 | extend-hours | -0.55 | -0.31360474 | ![]() |
M&T Bank Corp. |
MTBpH | 24.43 | 24.58 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.61025224 | ![]() |
M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock Series H |
MTBpJ | 26.62 | 26.71 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.33695245 | ![]() |
M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J |
MTD | 1242.73 | 1232.17 | 24,841 | 2025/03/18 | 19:00:00 | extend-hours | 10.56 | 0.85702460 | ![]() |
Mettler-Toledo International |
MTDR | 50.01 | 51.22 | 1 | 2025/03/18 | 19:31:19 | extend-hours | -1.21 | -2.36235845 | ![]() |
MATADOR RESOURCES COMPANY |
MTG | 23.2 | 23.02 | 366,566 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.78192876 | ![]() |
MGIC Investment Corp. |
MTH | 69.86 | 70.35 | 135,814 | 2025/03/18 | 19:00:00 | extend-hours | -0.49 | -0.69651741 | ![]() |
Meritage Homes Corporation |
MTN | 165.58 | 161.87 | 3 | 2025/03/18 | 19:53:14 | extend-hours | 3.71 | 2.29196269 | ![]() |
Vail Resorts Inc. |
MTRN | 87.74 | 87.54 | 22,218 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.22846699 | ![]() |
Materion Corporation |
MTUS | 13.67 | 13.66 | 84,289 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.07320644 | ![]() |
Metallus Inc. |
MTW | 9.62 | 9.43 | 32,198 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 2.01484624 | ![]() |
The Manitowoc Company Inc. |
MTX | 67.97 | 68.08 | 50,880 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.16157462 | ![]() |
Minerals Technologies Inc |
MTZ | 122.2599 | 122.27 | 10 | 2025/03/18 | 19:35:49 | extend-hours | -0.0101 | -0.00826041 | ![]() |
MasTec Inc. |
MUA | 10.73 | 10.75 | 688 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.18604651 | ![]() |
Blackrock Muni Assets Fund Inc. |
MUC | 10.67 | 10.76 | 764 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.83643123 | ![]() |
BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC |
MUE | 10.01 | 10.04 | 496 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.29880478 | ![]() |
BLACKROCK MUNIHOLDINGS QUALITY FUND II INC |
MUFG | 14.35 | 14.11 | 5 | 2025/03/18 | 19:48:57 | extend-hours | 0.24 | 1.70092133 | ![]() |
Mitsubishi UFJ Financial Group Inc. |
MUJ | 11.25 | 11.28 | 101 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.26595745 | ![]() |
BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC. |
MUR | 26.37 | 26.99 | 15 | 2025/03/18 | 19:02:17 | extend-hours | -0.62 | -2.29714709 | ![]() |
Murphy Oil Corp. |
MUSA | 435.02 | 441.2 | 24,856 | 2025/03/18 | 18:30:00 | extend-hours | -6.18 | -1.40072529 | ![]() |
MURPHY USA INC. |
MUX | 7.938 | 7.8 | 15 | 2025/03/18 | 19:32:05 | extend-hours | 0.138 | 1.76923077 | ![]() |
McEwen Mining Inc. |
MVF | 7.04 | 7.03 | 1,191 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.14224751 | ![]() |
BlackRock MuniVest Fund Inc |
MVO | 6.4 | 5.99 | 17 | 2025/03/18 | 19:09:53 | extend-hours | 0.41 | 6.84474124 | ![]() |
MV Oil Trust |
MVT | 10.53 | 10.52 | 480 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.09505703 | ![]() |
Blackrock Munivest Fund II |
MWA | 27.77 | 27.59 | 1 | 2025/03/18 | 19:31:44 | extend-hours | 0.18 | 0.65241029 | ![]() |
Mueller Water Products Inc. |
MX | 4.11 | 4.1 | 23,698 | 2025/03/18 | 18:30:00 | extend-hours | 0.01 | 0.24390244 | ![]() |
Magnachip Semiconductor Corp. |
MXF | 14.54 | 14.56 | 171 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.13736264 | ![]() |
MEXICO FUND |
MYD | 10.46 | 10.46 | 526 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Blackrock Muniyield Fund Inc. |
MYE | 12.65 | 12.99 | 46,855 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -2.61739800 | ![]() |
Myers Industries Inc. |
MYI | 10.85 | 10.9 | 963 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.45871560 | ![]() |
BLACKROCK MUNIYIELD QUALITY FUND III INC. |
MYN | 9.92 | 9.92 | 101 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC. |
MYTE | 8.27 | 8.62 | 4,865 | 2025/03/18 | 19:00:00 | extend-hours | -0.35 | -4.06032483 | ![]() |
MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share |
NABL | 7.79 | 7.7 | 223,550 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 1.16883117 | ![]() |
N-able Inc. |
NAC | 11.25 | 11.28 | 1,127 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.26595745 | ![]() |
Nuveen California Quality Municipal Income Fund |
NAD | 11.5 | 11.6 | 6,836 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -0.86206897 | ![]() |
Nuveen Quality Municipal Income Fund |
NAN | 11.3 | 11.33 | 306 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.26478376 | ![]() |
Nuveen New York Quality Municipal Income Fund |
NAT | 2.59 | 2.64 | 100 | 2025/03/18 | 19:54:41 | extend-hours | -0.05 | -1.89393939 | ![]() |
Nordic American Tanker |
NATL | 27.22 | 26.9 | 97,447 | 2025/03/18 | 19:00:00 | extend-hours | 0.32 | 1.18959108 | ![]() |
NCR Atleos Corporation |
NAZ | 12.09 | 12.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.41528239 | ![]() |
Nuveen Arizona Quality Municipal Income Fund |
NBB | 15.8 | 15.88 | 129 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.50377834 | ![]() |
Nuveen Taxable Municipal Income Fund |
NBHC | 39.72 | 39.5 | 71,676 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.55696203 | ![]() |
NATIONAL BANK HOLDINGS CORP. |
NBR | 43.08 | 44.19 | 76,736 | 2025/03/18 | 19:00:00 | extend-hours | -1.11 | -2.51188052 | ![]() |
Nabors Industries Ltd. |
NBXG | 12.31 | 12.46 | 1,131 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -1.20385233 | ![]() |
Neuberger Berman Next Generation Connectivity Fund Inc. |
NC | 33.6 | 33.7703 | 1,735 | 2025/03/18 | 19:00:00 | extend-hours | -0.1703 | -0.50428927 | ![]() |
NACCO Industries Inc. |
NCA | 8.62 | 8.67 | 586 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.57670127 | ![]() |
Nuveen California Municipal Value Fund |
NCDL | 17.29 | 17.42 | 8,279 | 2025/03/18 | 18:30:00 | extend-hours | -0.13 | -0.74626866 | ![]() |
Nuveen Churchill Direct Lending Corp |
NCLH | 19.07 | 19.71 | 3,000 | 2025/03/18 | 19:58:24 | extend-hours | -0.64 | -3.24708270 | ![]() |
Norwegian Cruise Line Holdings Ltd. Ordinary Shares |
NCV | 13.01 | 12.95 | 886 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.46332046 | ![]() |
Virtus Convertible & Income Fund |
NCVpA | 22 | 21.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.1 | 0.45662100 | ![]() |
Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares |
NCZ | 11.69 | 11.67 | 314 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.17137961 | ![]() |
Virtus Convertible & Income Fund II |
NDMO | 10.23 | 10.25 | 206 | 2025/03/18 | 18:30:00 | extend-hours | -0.02 | -0.19512195 | ![]() |
Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest |
NE | 24.58 | 24.34 | 8 | 2025/03/18 | 19:13:25 | extend-hours | 0.24 | 0.98603122 | ![]() |
Noble Corporation plc |
NE.WS | 15.5 | 12.2 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 3.3 | 27.04918033 | ![]() |
Noble Corporation plc Tranche 1 Warrants |
NEA | 11.22 | 11.22 | 1,831 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Nuveen AMT-Free Quality Municipal Income Fund |
NEE | 70.7 | 72.205 | 2 | 2025/03/18 | 19:44:35 | extend-hours | -1.505 | -2.08434319 | ![]() |
Nextra Energy Inc. |
NEEpN | 23.26 | 23.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.08591065 | ![]() |
NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079 |
NEEpR | 40.72 | 41.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.29 | -0.70714460 | ![]() |
NextEra Energy Inc. 6.926% Corporate Units |
NEEpS | 48.27 | 48.83 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.56 | -1.14683596 | ![]() |
NextEra Energy Inc. 7.299% Corporate Units |
NEEpT | 45.1 | 45.11 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.02216803 | ![]() |
NextEra Energy Inc. 7.234% Corporate Units |
NEM | 47.82 | 48.34 | 1 | 2025/03/18 | 19:57:58 | extend-hours | -0.52 | -1.07571369 | ![]() |
Newmont Corporation |
NET | 115.73 | 115.48 | 3 | 2025/03/18 | 19:55:45 | extend-hours | 0.25 | 0.21648770 | ![]() |
Cloudflare Inc. Class A common stock par value $0.001 per share |
NEU | 536.62 | 535.5 | 6,667 | 2025/03/18 | 18:30:00 | extend-hours | 1.12 | 0.20915033 | ![]() |
NewMarket Corporation |
NEUE | 5.14 | 4.7 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.44 | 9.36170213 | ![]() |
NeueHealth Inc. |
NEXA | 5.6 | 5.51 | 575 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 1.63339383 | ![]() |
Nexa Resources S.A. Common Shares |
NFG | 77.66 | 76.83 | 79,772 | 2025/03/18 | 19:00:00 | extend-hours | 0.83 | 1.08030717 | ![]() |
National Fuel Gas Co. |
NFJ | 12.15 | 12.12 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.24752475 | ![]() |
Virtus Dividend Interest & Premium Strategy Fund |
NGG | 63.61 | 63.85 | 10 | 2025/03/18 | 19:36:32 | extend-hours | -0.24 | -0.37588097 | ![]() |
National Grid PLC |
NGL | 4.5 | 4.65 | 1 | 2025/03/18 | 19:54:35 | extend-hours | -0.15 | -3.22580645 | ![]() |
NGL ENERGY PARTNERS LP |
NGLpB | 23.8699 | 23.87 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0001 | -0.00041894 | ![]() |
NGL Energy Partners LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests |
NGLpC | 23.9134 | 23.92 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0066 | -0.02759197 | ![]() |
NGL Energy Partners LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests |
NGS | 22.2 | 22.05 | 1 | 2025/03/18 | 19:22:30 | extend-hours | 0.15 | 0.68027211 | ![]() |
Natural Gas Services Group Inc. |
NGVC | 37.08 | 37.51 | 3 | 2025/03/18 | 19:53:41 | extend-hours | -0.43 | -1.14636097 | ![]() |
NATURAL GROCERS BY VITAMIN COTTAGE INC |
NGVT | 43.9 | 44.09 | 47,329 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -0.43093672 | ![]() |
Ingevity Corporation |
NHI | 76.06 | 75.45 | 47,910 | 2025/03/18 | 19:00:00 | extend-hours | 0.61 | 0.80848244 | ![]() |
National Health Investors |
NI | 39.68 | 38.97 | 2 | 2025/03/18 | 19:14:49 | extend-hours | 0.71 | 1.82191429 | ![]() |
NiSource Inc. |
NIC | 114.77 | 114.46 | 13,985 | 2025/03/18 | 19:00:00 | extend-hours | 0.31 | 0.27083697 | ![]() |
Nicolet BanksharesInc. |
NIE | 22.13 | 22.36 | 440 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -1.02862254 | ![]() |
Virtus Equity & Convertible Income Fund |
NIM | 9.36 | 9.37 | 416 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.10672359 | ![]() |
Nuveen Select Maturities Municipal Fund |
NINE | 1.2 | 1.33 | 100 | 2025/03/18 | 19:54:11 | extend-hours | -0.13 | -9.77443609 | ![]() |
Nine Energy Service Inc. |
NIO | 5.21 | 5.275 | 50 | 2025/03/18 | 19:59:50 | extend-hours | -0.065 | -1.23222749 | ![]() |
NIO Inc. American depositary shares each representing one Class A ordinary share |
NJR | 49.09 | 49.18 | 146,415 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.18300122 | ![]() |
New Jersey Resources Corp |
NKE | 73.48 | 73.89 | 18 | 2025/03/18 | 19:56:37 | extend-hours | -0.41 | -0.55487887 | ![]() |
Nike Inc. |
NKX | 12.69 | 12.78 | 236 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.70422535 | ![]() |
Nuveen California AMT-Free Quality Municipal Income Fund |
NL | 7.93 | 7.86 | 3,192 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.89058524 | ![]() |
NL Industries Inc. |
NLOP | 30.58 | 30.8 | 15,678 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -0.71428571 | ![]() |
Net Lease Office Properties |
NLY | 21.93 | 21.86 | 100 | 2025/03/18 | 19:45:00 | extend-hours | 0.07 | 0.32021958 | ![]() |
Annaly Capital Management. Inc. |
NLYpF | 25.98 | 25.96 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.07704160 | ![]() |
Annaly Capital Management Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
NLYpG | 25.31 | 25.22 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.35685964 | ![]() |
Annaly Capital Management Inc. 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
NLYpI | 25.79 | 25.79 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.00 | 0 | ![]() |
Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
NMAI | 12.07 | 12.09 | 234 | 2025/03/18 | 18:30:00 | extend-hours | -0.02 | -0.16542597 | ![]() |
Nuveen Multi-Asset Income Fund |
NMCO | 10.82 | 10.9 | 142 | 2025/03/18 | 18:30:00 | extend-hours | -0.08 | -0.73394495 | ![]() |
Nuveen Municipal Credit Opportunities Fund |
NMG | 1.64 | 1.63 | 453 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.61349693 | ![]() |
Nouveau Monde Graphite Inc. |
NMI | 9.37 | 9.8 | 1 | 2025/03/18 | 18:39:02 | extend-hours | -0.43 | -4.38775510 | ![]() |
Nuveen Municipal Income |
NMM | 39.91 | 40.76 | 2,409 | 2025/03/18 | 19:00:00 | extend-hours | -0.85 | -2.08537782 | ![]() |
Navios Maritime Partners L.P. |
NMR | 6.49 | 6.44 | 390 | 2025/03/18 | 19:16:59 | extend-hours | 0.05 | 0.77639752 | ![]() |
Nomura Holdings Inc |
NMS | 12.1341 | 12.15 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0159 | -0.13086420 | ![]() |
Nuveen Minnesota Quality Municipal Income Fund |
NMT | 11.78 | 11.75 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.25531915 | ![]() |
Nuveen Massachusetts Quality Municipal Income Fund |
NMZ | 10.97 | 10.99 | 571 | 2025/03/18 | 18:30:00 | extend-hours | -0.02 | -0.18198362 | ![]() |
Nuveen Municipal High Income Opportunity Fund |
NNI | 113.86 | 114.89 | 13,653 | 2025/03/18 | 19:00:00 | extend-hours | -1.03 | -0.89650970 | ![]() |
Nelnet Inc. Class A |
NNN | 42.61 | 42.3 | 2 | 2025/03/18 | 19:11:29 | extend-hours | 0.31 | 0.73286052 | ![]() |
NNN REIT Inc. |
NNY | 8.22 | 8.17 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.61199510 | ![]() |
Nuveen New York Municipal Value Fund |
NOA | 16.95 | 16.844 | 1,637 | 2025/03/18 | 19:00:00 | extend-hours | 0.106 | 0.62930420 | ![]() |
North American Construction Group Ltd. |
NOAH | 11.22 | 11.12 | 10 | 2025/03/18 | 19:16:59 | extend-hours | 0.10 | 0.89928058 | ![]() |
Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares) |
NOC | 489.99 | 491 | 1 | 2025/03/18 | 19:38:15 | extend-hours | -1.01 | -0.20570265 | ![]() |
Northrop Grumman Corp. |
NOG | 30.05 | 29.74 | 10 | 2025/03/18 | 19:18:14 | extend-hours | 0.31 | 1.04236718 | ![]() |
Northern Oil and Gas Inc. |
NOK | 5.425 | 5.37 | 5 | 2025/03/18 | 19:56:10 | extend-hours | 0.055 | 1.02420857 | ![]() |
Nokia Corporation |
NOMD | 19.66 | 19.87 | 80,976 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -1.05686965 | ![]() |
Nomad Foods Limited |
NOTE | 1 | 1.04 | 1 | 2025/03/18 | 19:55:19 | extend-hours | -0.04 | -3.84615385 | ![]() |
FiscalNote Holdings Inc. |
NOTE.WS | 0.1725 | 0.1742 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0017 | -0.97588978 | ![]() |
FiscalNote Holdings Inc. Warrants to purchase one share of Class A common stock each at an exercise price of $11.50 per share |
NOV | 14.68 | 14.69 | 764,391 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.06807352 | ![]() |
NOV Inc. |
NOVA | 0.3714 | 0.338 | 31 | 2025/03/18 | 19:59:48 | extend-hours | 0.0334 | 9.88165680 | ![]() |
Sunnova Energy International Inc. |
NOW | 829.03 | 837.43 | 3 | 2025/03/18 | 19:59:23 | extend-hours | -8.40 | -1.00306891 | ![]() |
SERVICENOW INC. |
NPCT | 10.68 | 10.68 | 614 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Nuveen Core Plus Impact Fund |
NPFD | 18.63 | 18.74 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.58697972 | ![]() |
Nuveen Variable Rate Preferred & Income Fund |
NPK | 89.82 | 89.22 | 8,045 | 2025/03/18 | 19:00:00 | extend-hours | 0.60 | 0.67249496 | ![]() |
National Presto Industries Inc. |
NPKI | 5.81 | 6.19 | 109,209 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -6.13893376 | ![]() |
NPK International Inc. |
NPO | 172.03 | 176.43 | 36,280 | 2025/03/18 | 19:00:00 | extend-hours | -4.40 | -2.49390693 | ![]() |
Enpro Inc. |
NPV | 12.15 | 12.14 | 223 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08237232 | ![]() |
Nuveen Virginia Quality Municipal Income Fund |
NPWR | 3.1995 | 3.2 | 1 | 2025/03/18 | 19:49:16 | extend-hours | -0.0005 | -0.01562500 | ![]() |
NET Power Inc. |
NPWR.WS | 0.4315 | 0.5 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.0685 | -13.700 | ![]() |
NET Power Inc. Redeemable warrants each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 |
NQP | 11.34 | 11.33 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08826125 | ![]() |
Nuveen Pennsylvania Quality Municipal Income Fund |
NRDY | 1.48 | 1.56 | 60,571 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -5.12820513 | ![]() |
Nerdy Inc. |
NREF | 15.75 | 15.29 | 5,558 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 3.00850229 | ![]() |
NexPoint Real Estate Finance Inc. |
NRG | 92.8 | 94.19 | 130 | 2025/03/18 | 19:46:53 | extend-hours | -1.39 | -1.47574052 | ![]() |
NRG Energy Inc. |
NRGV | 0.95 | 1 | 200 | 2025/03/18 | 19:35:11 | extend-hours | -0.05 | -5.00 | ![]() |
Energy Vault Holdings Inc. |
NRK | 10.33 | 10.3 | 443 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.29126214 | ![]() |
Nuveen New York AMT-Free Quality Municipal Income Fund |
NRP | 113.17 | 106.61 | 1 | 2025/03/18 | 19:23:24 | extend-hours | 6.56 | 6.15326892 | ![]() |
Natural Resource Partners L.P. |
NRT | 4.96 | 4.6 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.36 | 7.82608696 | ![]() |
North European Oil Royalty Trust |
NRUC | 23.5 | 23.56 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.25466893 | ![]() |
National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes) |
NSA | 38.03 | 37.25 | 151,728 | 2025/03/18 | 19:00:00 | extend-hours | 0.78 | 2.09395973 | ![]() |
National Storage Affiliates Trust |
NSApA | 22.27 | 22.06 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 0.95194923 | ![]() |
National Storage Affiliates Trust 6.000 Percent Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share) |
NSC | 234.55 | 235.14 | 178,045 | 2025/03/18 | 19:00:00 | extend-hours | -0.59 | -0.25091435 | ![]() |
Norfolk Southern Corp. |
NSP | 90.35 | 88.23 | 54,885 | 2025/03/18 | 19:00:00 | extend-hours | 2.12 | 2.40281084 | ![]() |
Insperity Inc |
NTB | 38.52 | 37.82 | 25,665 | 2025/03/18 | 19:00:00 | extend-hours | 0.70 | 1.85087255 | ![]() |
The Bank of N.T. Butterfield & Son Limited |
NTR | 52.07 | 52.25 | 150,479 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.34449761 | ![]() |
Nutrien Ltd. Common Shares |
NTST | 15.42 | 15.3 | 159,303 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.78431373 | ![]() |
NetSTREIT Corp. |
NTZ | 4.55 | 4.395 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.155 | 3.52673493 | ![]() |
Natuzzi S.p.A |
NU | 11.53 | 11.84 | 45 | 2025/03/18 | 19:58:53 | extend-hours | -0.31 | -2.61824324 | ![]() |
Nu Holdings Ltd. |
NUE | 130.48 | 130 | 1 | 2025/03/18 | 19:53:32 | extend-hours | 0.48 | 0.36923077 | ![]() |
Nucor Corporation |
NUS | 8.16 | 8.2 | 2 | 2025/03/18 | 19:29:15 | extend-hours | -0.04 | -0.48780488 | ![]() |
NuSkin Enterprises Inc. |
NUV | 8.65 | 8.67 | 787 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.23068051 | ![]() |
Nuveen Municipal Value Fund Inc. |
NUVB | 1.96 | 2.07 | 16 | 2025/03/18 | 19:20:25 | extend-hours | -0.11 | -5.31400966 | ![]() |
Nuvation Bio Inc. |
NUW | 13.68 | 13.7 | 570 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.14598540 | ![]() |
Nuveen AMT-Free Municipal Value Fund |
NVG | 12.34 | 12.38 | 654 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.32310178 | ![]() |
Nuveen AMT-Free Municipal Credit Income Fund |
NVGS | 13.94 | 14.16 | 12,098 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -1.55367232 | ![]() |
NAVIGATOR HOLDINGS LTD. |
NVO | 81 | 82.21 | 1 | 2025/03/18 | 19:59:50 | extend-hours | -1.21 | -1.47184041 | ![]() |
Novo-Nordisk A/S |
NVR | 7182.51 | 7200.74 | 4,981 | 2025/03/18 | 19:00:00 | extend-hours | -18.23 | -0.25316842 | ![]() |
NVR Inc. |
NVRI | 6.6 | 6.29 | 4 | 2025/03/18 | 19:17:39 | extend-hours | 0.31 | 4.92845787 | ![]() |
Enviri Corporation |
NVRO | 5.79 | 5.78 | 79,261 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.17301038 | ![]() |
NEVRO CORP. |
NVS | 112.23 | 112.02 | 14 | 2025/03/18 | 19:17:00 | extend-hours | 0.21 | 0.18746652 | ![]() |
Novartis AG |
NVST | 16.9 | 17.09 | 350,215 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.11176126 | ![]() |
Envista Holdings Corporation Common stock $0.01 par value per share |
NVT | 55.5 | 56.15 | 246,901 | 2025/03/18 | 19:00:00 | extend-hours | -0.65 | -1.15761354 | ![]() |
nVent Electric plc Ordinary Shares |
NWG | 11.89 | 12.1 | 440 | 2025/03/18 | 19:16:59 | extend-hours | -0.21 | -1.73553719 | ![]() |
NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares) |
NWN | 42.28 | 41.91 | 1 | 2025/03/18 | 19:18:13 | extend-hours | 0.37 | 0.88284419 | ![]() |
Northwest Natural Holding Company |
NX | 19.84 | 19.75 | 96,109 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.45569620 | ![]() |
Quanex Building Products Corporation |
NXC | 13 | 13.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.30674847 | ![]() |
NUVEEN CA SEL TAX-FREE INC |
NXDT | 3.9 | 4.06 | 26,394 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -3.94088670 | ![]() |
NexPoint Diversified Real Estate Trust |
NXDTpA | 14.5501 | 14.64 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0899 | -0.61407104 | ![]() |
NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share) |
NXE | 4.72 | 4.84 | 1 | 2025/03/18 | 19:53:12 | extend-hours | -0.12 | -2.47933884 | ![]() |
NexGen Energy Ltd. |
NXG | 47.29 | 48.46 | 326 | 2025/03/18 | 19:00:00 | extend-hours | -1.17 | -2.41436236 | ![]() |
NXG NextGen Infrastructure Income Fund |
NXJ | 11.83 | 11.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.58823529 | ![]() |
Nuveen New Jersey Quality Municipal Income Fund |
NXN | 11.67 | 11.66 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.08576329 | ![]() |
NUVEEN NY SEL TAX-FREE INC |
NXP | 14.33 | 14.32 | 491 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.06983240 | ![]() |
NUVEEN SELECT TAX-FREE INC |
NXRT | 38.83 | 38.91 | 48,801 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.20560267 | ![]() |
NexPoint Residential Trust Inc |
NYC | 9.51 | 9.82 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -3.15682281 | ![]() |
American Strategic Investment Co. |
NYT | 48.73 | 48.36 | 241,365 | 2025/03/18 | 19:00:00 | extend-hours | 0.37 | 0.76509512 | ![]() |
New York Times Co. |
NZF | 12.22 | 12.25 | 906 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.24489796 | ![]() |
Nuveen Municipal Credit Income Fund |
O | 56.75 | 56.99 | 1 | 2025/03/18 | 19:54:44 | extend-hours | -0.24 | -0.42112651 | ![]() |
Realty Income Corporation |
OAKpA | 22.3374 | 22.41 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0726 | -0.32396252 | ![]() |
Brookfield Oaktree Holdings LLC 6.625% Series A Preferred units |
OBDC | 14.97 | 14.91 | 4 | 2025/03/18 | 19:46:26 | extend-hours | 0.06 | 0.40241449 | ![]() |
Blue Owl Capital Corporation |
OBK | 35.53 | 35.49 | 25,815 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.11270781 | ![]() |
Origin Bancorp Inc. |
OC | 144 | 144.55 | 2 | 2025/03/18 | 19:42:55 | extend-hours | -0.55 | -0.38049118 | ![]() |
Owens Corning |
OCFT | 6.61 | 6.4 | 2,057 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 3.2812500 | ![]() |
OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares |
ODC | 47.83 | 48.34 | 6,738 | 2025/03/18 | 19:00:00 | extend-hours | -0.51 | -1.05502689 | ![]() |
Oil-Dri Corporation of America |
ODV | 1.44 | 1.4 | 10,000 | 2025/03/18 | 19:55:09 | extend-hours | 0.04 | 2.85714286 | ![]() |
Osisko Development Corp. |
OEC | 13.76 | 13.48 | 72,233 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 2.07715134 | ![]() |
Orion S.A. |
OFG | 40.63 | 40.67 | 110,761 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.09835259 | ![]() |
OFG BANCORP |
OGE | 44.77 | 44.61 | 235,790 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.35866398 | ![]() |
OGE Energy Corp. |
OGN | 15.7 | 15.63 | 360,908 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.44785669 | ![]() |
Organon & Co. |
OGS | 74.29 | 74.54 | 86,003 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.33539039 | ![]() |
ONE GAS INC. |
OHI | 38.54 | 38.19 | 1 | 2025/03/18 | 19:46:57 | extend-hours | 0.35 | 0.91647028 | ![]() |
Omega Healthcare Investors Inc. |
OI | 12.4 | 12.09 | 1 | 2025/03/18 | 19:51:04 | extend-hours | 0.31 | 2.56410256 | ![]() |
O-I Glass Inc. |
OIA | 5.98 | 5.97 | 883 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.16750419 | ![]() |
INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST |
OII | 21.2499 | 20.69 | 8 | 2025/03/18 | 19:22:15 | extend-hours | 0.5599 | 2.70613823 | ![]() |
Oceaneering International Inc. |
OIS | 5.26 | 5.14 | 72,818 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 2.33463035 | ![]() |
OIL STATES INTERNATIONAL INC. |
OKE | 98.01 | 99.14 | 3 | 2025/03/18 | 19:49:20 | extend-hours | -1.13 | -1.13980230 | ![]() |
Oneok Inc. |
OKLO | 26.1 | 27 | 40 | 2025/03/18 | 19:59:48 | extend-hours | -0.9 | -3.33333333 | ![]() |
Oklo Inc. |
OLN | 25.3 | 25.06 | 2 | 2025/03/18 | 19:25:06 | extend-hours | 0.24 | 0.95770152 | ![]() |
Olin Corp. |
OLO | 6.29 | 6.2 | 195,123 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 1.45161290 | ![]() |
Olo Inc. |
OLP | 26.32 | 26.35 | 20,346 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.11385199 | ![]() |
One Liberty Properties Inc. |
OMC | 81.8 | 79.87 | 6 | 2025/03/18 | 19:47:08 | extend-hours | 1.93 | 2.41642669 | ![]() |
Omnicom Group Inc. |
OMF | 48.34 | 48.68 | 152,994 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.69843878 | ![]() |
OneMain Holdings Inc. |
OMI | 9.8 | 9.83 | 241,217 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.30518820 | ![]() |
Owens & Minor Inc. |
ONIT | 30.19 | 30.4 | 5,512 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.69078947 | ![]() |
Onity Group Inc. |
ONL | 2.43 | 2.46 | 8 | 2025/03/18 | 19:54:54 | extend-hours | -0.03 | -1.21951220 | ![]() |
Orion Office REIT Inc. |
ONON | 46.46 | 47.84 | 16 | 2025/03/18 | 19:52:15 | extend-hours | -1.38 | -2.88461538 | ![]() |
On Holding AG |
ONTF | 5.51 | 5.56 | 29,562 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.89928058 | ![]() |
ON24 Inc. |
ONTO | 135 | 136.68 | 104,035 | 2025/03/18 | 19:00:00 | extend-hours | -1.68 | -1.22914838 | ![]() |
Onto Innovation Inc. |
OOMA | 13.71 | 13.48 | 33,520 | 2025/03/18 | 19:00:00 | extend-hours | 0.23 | 1.70623145 | ![]() |
Ooma Inc. Common Stock |
OPAD | 1.71 | 1.79 | 3,039 | 2025/03/18 | 18:30:00 | extend-hours | -0.08 | -4.46927374 | ![]() |
Offerpad Solutions Inc. |
OPFI | 9.27 | 9.15 | 1 | 2025/03/18 | 19:31:19 | extend-hours | 0.12 | 1.31147541 | ![]() |
OppFi Inc. |
OPP | 8.56 | 8.54 | 100 | 2025/03/18 | 19:48:39 | extend-hours | 0.02 | 0.23419204 | ![]() |
RiverNorth/DoubleLine Strategic Opportunity Fund Inc. |
OPY | 59.87 | 59.88 | 2,196 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.01670007 | ![]() |
Oppenheimer Holdings Inc. |
OR | 19.93 | 20.5 | 120 | 2025/03/18 | 19:39:35 | extend-hours | -0.57 | -2.78048780 | ![]() |
Osisko Gold Royalties Ltd |
ORA | 72.1 | 72.15 | 71,411 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.06930007 | ![]() |
Ormat Technologies Inc. |
ORC | 8.44 | 8.38 | 119 | 2025/03/18 | 19:54:28 | extend-hours | 0.06 | 0.71599045 | ![]() |
Orchid Island Capital Inc. |
ORCL | 149.45 | 152.37 | 20 | 2025/03/18 | 19:59:36 | extend-hours | -2.92 | -1.91638774 | ![]() |
Oracle Corp |
ORI | 37.26 | 37.5 | 201,230 | 2025/03/18 | 19:00:00 | extend-hours | -0.24 | -0.6400 | ![]() |
Old Republic International Corporation |
ORN | 5.99 | 5.69 | 12 | 2025/03/18 | 19:31:42 | extend-hours | 0.30 | 5.27240773 | ![]() |
Orion Group Holdings Inc |
OSCR | 12.84 | 13.42 | 100 | 2025/03/18 | 19:59:53 | extend-hours | -0.58 | -4.32190760 | ![]() |
Oscar Health Inc. |
OSK | 96.16 | 96.6 | 4 | 2025/03/18 | 19:24:09 | extend-hours | -0.44 | -0.45548654 | ![]() |
Oshkosh Corp. |
OTIS | 101.67 | 101.26 | 360,857 | 2025/03/18 | 19:00:00 | extend-hours | 0.41 | 0.40489828 | ![]() |
Otis Worldwide Corporation |
OUT | 16.34 | 16.42 | 268,001 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.48721072 | ![]() |
OUTFRONT Media Inc. |
OVV | 40.75 | 41.78 | 450,904 | 2025/03/18 | 19:00:00 | extend-hours | -1.03 | -2.46529440 | ![]() |
Ovintiv Inc. |
OWL | 20.27 | 19.67 | 2 | 2025/03/18 | 19:50:40 | extend-hours | 0.60 | 3.05033045 | ![]() |
Blue Owl Capital Inc. |
OWLT | 4.28 | 4.27 | 359 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.23419204 | ![]() |
Owlet Inc. |
OXM | 61.56 | 60.07 | 71,823 | 2025/03/18 | 19:00:00 | extend-hours | 1.49 | 2.48043949 | ![]() |
Oxford Industries Inc. |
OXY | 47.68 | 47.7 | 3 | 2025/03/18 | 19:59:31 | extend-hours | -0.02 | -0.04192872 | ![]() |
Occidental Petroleum Corporation |
OXY.WS | 26.33 | 26.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.32 | 1.23029604 | ![]() |
Occidental Petroleum Corporation Warrants to Purchase Common Stock |
PAAS | 26.59 | 27.365 | 381 | 2025/03/18 | 19:59:24 | extend-hours | -0.775 | -2.83208478 | ![]() |
Pan American Silver Corp. |
PAC | 190.41 | 196.08 | 4,242 | 2025/03/18 | 19:00:00 | extend-hours | -5.67 | -2.89167687 | ![]() |
Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares) |
PACK | 5.68 | 5.95 | 65,052 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -4.53781513 | ![]() |
Ranpak Holdings Corp. |
PACS | 11.99 | 12.19 | 152,323 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -1.64068909 | ![]() |
PACS Group Inc. |
PAG | 148.38 | 148.49 | 34,902 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.07407906 | ![]() |
Penske Automotive Group Inc. |
PAGS | 8.05 | 8.33 | 200 | 2025/03/18 | 19:59:17 | extend-hours | -0.28 | -3.36134454 | ![]() |
PagSeguro Digital Ltd. |
PAI | 12.59 | 12.81 | 146 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -1.71740827 | ![]() |
Western Asset Investment Grade Income Fund Inc. |
PAM | 80.24 | 79.1 | 12 | 2025/03/18 | 19:16:59 | extend-hours | 1.14 | 1.44121365 | ![]() |
PAMPA ENERGIA S.A. |
PAR | 60 | 60.92 | 1 | 2025/03/18 | 19:54:21 | extend-hours | -0.92 | -1.51017728 | ![]() |
PAR Technology Corp. |
PARR | 14.41 | 14.85 | 177,970 | 2025/03/18 | 19:00:00 | extend-hours | -0.44 | -2.96296296 | ![]() |
Par Pacific Holdings Inc. Common Stock |
PATH | 10.7415 | 10.645 | 195 | 2025/03/18 | 19:59:01 | extend-hours | 0.0965 | 0.90652889 | ![]() |
UiPath Inc. |
PAXS | 15.91 | 15.93 | 687 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.12554928 | ![]() |
PIMCO Access Income Fund |
PAY | 27.13 | 28.12 | 31,745 | 2025/03/18 | 19:00:00 | extend-hours | -0.99 | -3.52062589 | ![]() |
Paymentus Holdings Inc. |
PAYC | 216.33 | 213.7 | 9 | 2025/03/18 | 19:59:22 | extend-hours | 2.63 | 1.23069724 | ![]() |
PAYCOM SOFTWARE INC. |
PB | 70.62 | 70.89 | 79,454 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -0.38087177 | ![]() |
Prosperity Bancshares Inc |
PBA | 39.01 | 39.22 | 58,323 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.53544110 | ![]() |
PEMBINA PIPELINE CORPORATION |
PBF | 21.69 | 22.52 | 321,511 | 2025/03/18 | 19:00:00 | extend-hours | -0.83 | -3.68561279 | ![]() |
PBF ENERGY INC. |
PBH | 83.92 | 84.38 | 46,924 | 2025/03/18 | 19:00:00 | extend-hours | -0.46 | -0.54515288 | ![]() |
Prestige Consumer Healthcare Inc. |
PBI | 9.31 | 9.28 | 294,917 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.32327586 | ![]() |
Pitney Bowes Inc. |
PBIpB | 20.93 | 21.05 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.57007126 | ![]() |
PITNEY BOWES INC .6.70% Notes Due 2043 |
PBR.A | 12.76 | 12.8 | 3 | 2025/03/18 | 19:41:52 | extend-hours | -0.04 | -0.312500 | ![]() |
Petroleo Brasileiro S.A.-Petrobras |
PBR | 13.85 | 13.93 | 10 | 2025/03/18 | 19:58:56 | extend-hours | -0.08 | -0.57430007 | ![]() |
PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE) |
PBT | 10.04 | 10.07 | 4,677 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.29791460 | ![]() |
Permian Basin Royalty Trust |
PCF | 6.58 | 6.66 | 226 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -1.20120120 | ![]() |
High Income Securities Fund |
PCG | 17.17 | 17 | 10 | 2025/03/18 | 19:56:23 | extend-hours | 0.17 | 1.00 | ![]() |
PG&E Corporation |
PCGpX | 43.54 | 43.4689 | 137 | 2025/03/18 | 19:00:00 | extend-hours | 0.0711 | 0.16356522 | ![]() |
PG&E Corporation 6.000% Series A Mandatory Convertible Preferred Stock |
PCK | 5.71 | 5.77 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.03986135 | ![]() |
PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
PCM | 6.5 | 6.46 | 600 | 2025/03/18 | 19:42:02 | extend-hours | 0.04 | 0.61919505 | ![]() |
PCM Fund Inc. |
PCN | 13.5999 | 13.56 | 3 | 2025/03/18 | 19:05:35 | extend-hours | 0.0399 | 0.29424779 | ![]() |
PIMCO Corporate & Income Strategy Fund |
PCOR | 68.61 | 68.88 | 132,461 | 2025/03/18 | 18:30:00 | extend-hours | -0.27 | -0.39198606 | ![]() |
Procore Technologies Inc. |
PCQ | 8.9 | 8.93 | 509 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.33594625 | ![]() |
Pimco California Municipal Income Fund |
PD | 18.51 | 17.94 | 2 | 2025/03/18 | 19:11:52 | extend-hours | 0.57 | 3.17725753 | ![]() |
PagerDuty Inc. |
PDI | 19.66 | 19.52 | 1 | 2025/03/18 | 19:49:12 | extend-hours | 0.14 | 0.71721311 | ![]() |
PIMCO Dynamic Income Fund |
PDM | 7.35 | 7.34 | 160,400 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.13623978 | ![]() |
Piedmont Office Realty Trust Inc. |
PDO | 13.65 | 13.65 | 456 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
PIMCO Dynamic Income Opportunities Fund |
PDS | 44.5 | 45.19 | 3,017 | 2025/03/18 | 19:00:00 | extend-hours | -0.69 | -1.52688648 | ![]() |
Precision Drilling Corporation |
PDT | 12.9 | 12.85 | 50 | 2025/03/18 | 19:47:37 | extend-hours | 0.05 | 0.38910506 | ![]() |
John Hancock Premium Dividend Fund |
PDX | 23.85 | 24.03 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.74906367 | ![]() |
PIMCO Dynamic Income Strategy Fund |
PEB | 10.54 | 10.8 | 310,541 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -2.40740741 | ![]() |
Pebblebrook Hotel Trust |
PEBpF | 18.67 | 18.6538 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0162 | 0.08684558 | ![]() |
Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest |
PEBpG | 18.68 | 18.63 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.26838433 | ![]() |
Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest |
PEG | 82.17 | 81.53 | 438,864 | 2025/03/18 | 19:00:00 | extend-hours | 0.64 | 0.78498712 | ![]() |
Public Service Enterprise Group Incorporated |
PEN | 275.29 | 275.12 | 107,308 | 2025/03/18 | 18:30:00 | extend-hours | 0.17 | 0.06179122 | ![]() |
Penumbra Inc. |
PEO | 22.3 | 22.37 | 599 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.31291909 | ![]() |
Adams Natural Resources Fund Inc. |
PERF | 1.83 | 1.84 | 651 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.54347826 | ![]() |
Perfect Corp. |
PFD | 11.31 | 11.29 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.17714792 | ![]() |
Flaherty & Crumrine Preferred and Income Fund Incorporated |
PFE | 26.32 | 26.21 | 2 | 2025/03/18 | 19:59:30 | extend-hours | 0.11 | 0.41968714 | ![]() |
Pfizer Inc. |
PFGC | 76.57 | 76.95 | 130,549 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -0.49382716 | ![]() |
Performance Food Group Company |
PFH | 18.15 | 18.14 | 200 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.05512679 | ![]() |
Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060 |
PFL | 8.48 | 8.49 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.11778563 | ![]() |
PIMCO Income Strategy Fund |
PFLT | 11.1 | 11.05 | 14 | 2025/03/18 | 19:57:22 | extend-hours | 0.05 | 0.45248869 | ![]() |
PennantPark Floating Rate Capital Ltd. |
PFN | 7.49 | 7.47 | 170 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.26773762 | ![]() |
PIMCO Income Strategy Fund II |
PFO | 9.207 | 9.186 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.021 | 0.22860875 | ![]() |
Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated |
PFS | 17.01 | 16.94 | 231,061 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.41322314 | ![]() |
Provident Financial Services Inc. |
PFSI | 99.02 | 97.72 | 35,437 | 2025/03/18 | 19:00:00 | extend-hours | 1.30 | 1.33033156 | ![]() |
PennyMac Financial Services Inc. Common Stock |
PG | 167.9 | 170.07 | 3 | 2025/03/18 | 19:46:21 | extend-hours | -2.17 | -1.27594520 | ![]() |
Procter & Gamble Company |
PGP | 8.01 | 7.95 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.75471698 | ![]() |
PIMCO Global StockPLUS & Income Fund |
PGR | 284 | 290.14 | 2 | 2025/03/18 | 19:58:54 | extend-hours | -6.14 | -2.11621976 | ![]() |
Progressive Corporation |
PGRE | 4.05 | 4.35 | 2 | 2025/03/18 | 19:10:27 | extend-hours | -0.30 | -6.89655172 | ![]() |
PARAMOUNT GROUP INC. |
PGZ | 10.34 | 10.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.76775432 | ![]() |
PRINCIPAL REAL ESTATE INCOME FUND |
PH | 616.8 | 617.73 | 2 | 2025/03/18 | 19:48:47 | extend-hours | -0.93 | -0.15055121 | ![]() |
Parker-Hannifin Corporation |
PHD | 9.4 | 9.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Pioneer Floating Rate Fund Inc. |
PHG | 26.03 | 26.39 | 20 | 2025/03/18 | 19:56:07 | extend-hours | -0.36 | -1.36415309 | ![]() |
KONINKLIJKE PHILIPS N.V. |
PHI | 23.95 | 24.01 | 6,754 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.24989588 | ![]() |
PLDT Inc. |
PHIN | 43.13 | 42.86 | 93,359 | 2025/03/18 | 19:00:00 | extend-hours | 0.27 | 0.62995800 | ![]() |
PHINIA Inc. |
PHK | 4.87 | 4.86 | 111 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.20576132 | ![]() |
PIMCO High Income Fund |
PHM | 103.49 | 103.66 | 230,379 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.16399768 | ![]() |
Pultegroup Inc. |
PHR | 27.27 | 26.6 | 96,457 | 2025/03/18 | 19:00:00 | extend-hours | 0.67 | 2.51879699 | ![]() |
Phreesia Inc. |
PHT | 7.5902 | 7.59 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0002 | 0.00263505 | ![]() |
Pioneer High Income Fund Inc. |
PHX | 3.96 | 3.97 | 3 | 2025/03/18 | 19:25:02 | extend-hours | -0.01 | -0.25188917 | ![]() |
PHX Minerals Inc. |
PII | 42.96 | 44.06 | 53 | 2025/03/18 | 19:59:02 | extend-hours | -1.10 | -2.49659555 | ![]() |
Polaris Inc. |
PIM | 3.28 | 3.3 | 304 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.60606061 | ![]() |
Putnam Master Intermediate Income Trust |
PINE | 16.32 | 16.25 | 15,383 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.43076923 | ![]() |
Alpine Income Property Trust Inc |
PINS | 31.3999 | 31.68 | 2 | 2025/03/18 | 19:59:56 | extend-hours | -0.2801 | -0.88415404 | ![]() |
Pinterest Inc. Class A Common Stock |
PIPR | 252.79 | 254.19 | 27,955 | 2025/03/18 | 19:00:00 | extend-hours | -1.40 | -0.55076911 | ![]() |
Piper Sandler Companies |
PJT | 140.44 | 139.09 | 56,289 | 2025/03/18 | 19:00:00 | extend-hours | 1.35 | 0.97059458 | ![]() |
PJT Partners Inc. |
PK | 11.73 | 11.69 | 1 | 2025/03/18 | 19:49:58 | extend-hours | 0.04 | 0.34217280 | ![]() |
Park Hotels & Resorts Inc. Common Stock |
PKE | 13.63 | 13.46 | 9,541 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 1.26300149 | ![]() |
Park Aerospace Corp. Common Stock |
PKG | 197.62 | 198.42 | 10 | 2025/03/18 | 19:12:32 | extend-hours | -0.80 | -0.40318516 | ![]() |
Packaging Corp of America |
PKST | 12.59 | 12.6 | 55,557 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.07936508 | ![]() |
Peakstone Realty Trust |
PKX | 52.51 | 52.58 | 14,803 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.13313047 | ![]() |
POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock) |
PL | 4.0508 | 4.1 | 222 | 2025/03/18 | 19:59:49 | extend-hours | -0.0492 | -1.200 | ![]() |
Planet Labs PBC |
PLD | 111.8 | 113.86 | 8 | 2025/03/18 | 19:31:50 | extend-hours | -2.06 | -1.80923942 | ![]() |
PROLOGIS INC. |
PLNT | 98.72 | 97.67 | 158,679 | 2025/03/18 | 19:00:00 | extend-hours | 1.05 | 1.07504863 | ![]() |
Planet Fitness Inc. |
PLOW | 24.12 | 24.15 | 19,255 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.12422360 | ![]() |
DOUGLAS DYNAMICS INC. |
PLYM | 17.44 | 17.28 | 79,174 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.92592593 | ![]() |
Plymouth Industrial REIT Inc. |
PM | 154.28 | 155.5 | 12 | 2025/03/18 | 19:32:30 | extend-hours | -1.22 | -0.78456592 | ![]() |
Philip Morris International Inc. |
PMF | 8.88 | 8.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.22471910 | ![]() |
PIMCO MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTERST |
PML | 8.1 | 8.2 | 3,031 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.21951220 | ![]() |
PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
PMM | 6.14 | 6.15 | 1,148 | 2025/03/18 | 18:30:00 | extend-hours | -0.01 | -0.16260163 | ![]() |
Putnam Managed Municipal Income |
PMO | 10.24 | 10.3 | 216 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.58252427 | ![]() |
Putnam Municipal Opportunities Trust |
PMT | 14.8 | 14.65 | 2 | 2025/03/18 | 19:41:02 | extend-hours | 0.15 | 1.02389078 | ![]() |
PennyMac Mortgage Investment Trust |
PMTpB | 24.44 | 24.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.24489796 | ![]() |
PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest |
PMTpC | 19.79 | 19.82 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.15136226 | ![]() |
PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest |
PMX | 7.19 | 7.23 | 187 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.55325035 | ![]() |
PIMCO Municipal Income Fund III |
PNC | 173.36 | 174.28 | 1 | 2025/03/18 | 19:10:51 | extend-hours | -0.92 | -0.52788616 | ![]() |
PNC Financial Services Group |
PNF | 7.52 | 7.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.26666667 | ![]() |
PIMCO NEW YORK MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTEREST |
PNI | 7.14 | 7.16 | 152 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.27932961 | ![]() |
PIMCO NEW YORK MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT. |
PNNT | 7.09 | 7.05 | 17,024 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.56737589 | ![]() |
Pennant Investment Corp |
PNR | 87.37 | 86.77 | 548,557 | 2025/03/18 | 19:00:00 | extend-hours | 0.60 | 0.69148323 | ![]() |
Pentair plc |
PNW | 93.38 | 93.67 | 175,373 | 2025/03/18 | 19:00:00 | extend-hours | -0.29 | -0.30959752 | ![]() |
Pinnacle West Capital Corporation |
POR | 44.56 | 44.67 | 139,838 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.24625028 | ![]() |
Portland General Electric Company |
POST | 112.27 | 113.88 | 69,705 | 2025/03/18 | 19:00:00 | extend-hours | -1.61 | -1.41376888 | ![]() |
POST HOLDINGS INC. |
PPG | 113.57 | 113.37 | 347,425 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.17641351 | ![]() |
PPG Industries Inc. |
PPL | 34.82 | 35 | 665,474 | 2025/03/18 | 18:30:00 | extend-hours | -0.18 | -0.51428571 | ![]() |
PPL Corporation |
PPT | 3.59 | 3.58 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.27932961 | ![]() |
Putnam Premier Income Trust |
PR | 13.5 | 13.77 | 1 | 2025/03/18 | 19:15:53 | extend-hours | -0.27 | -1.96078431 | ![]() |
Permian Resources Corporation |
PRA | 15.74 | 15.59 | 128,199 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.96215523 | ![]() |
ProAssurance Corporation |
PRCS | 23.2544 | 23.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1656 | -0.70708796 | ![]() |
Parnassus Core Select ETF |
PRG | 25.95 | 26.37 | 3 | 2025/03/18 | 19:46:27 | extend-hours | -0.42 | -1.59271900 | ![]() |
PROG Holdings Inc. |
PRGO | 27.87 | 28.25 | 245,883 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -1.34513274 | ![]() |
PERRIGO COMPANY PLC |
PRH | 25.3 | 25.29 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.03954132 | ![]() |
Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062 |
PRI | 287.77 | 291.29 | 24,998 | 2025/03/18 | 19:00:00 | extend-hours | -3.52 | -1.20841773 | ![]() |
PRIMERICA INC. |
PRIFpH | 25.3101 | 25.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0001 | 0.00039510 | ![]() |
Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026 |
PRIM | 63 | 63.86 | 1 | 2025/03/18 | 19:43:30 | extend-hours | -0.86 | -1.34669590 | ![]() |
Primoris Services Corporation |
PRKS | 47.2 | 48.55 | 115,387 | 2025/03/18 | 19:00:00 | extend-hours | -1.35 | -2.78063852 | ![]() |
United Parks & Resorts Inc. |
PRLB | 35.79 | 36.51 | 46,421 | 2025/03/18 | 19:00:00 | extend-hours | -0.72 | -1.97206245 | ![]() |
PROTO LABS INC. |
PRM | 9.02 | 9 | 173,954 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.22222222 | ![]() |
Perimeter Solutions Inc. |
PRMB | 31.82 | 32.17 | 641,360 | 2025/03/18 | 19:00:00 | extend-hours | -0.35 | -1.08797016 | ![]() |
Primo Brands Corporation |
PRO | 20.53 | 20.87 | 94,346 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -1.62913273 | ![]() |
Pros Holdings Inc. |
PRS | 23.72 | 23.79 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.29424128 | ![]() |
Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058 |
PRSU | 37.22 | 39.1 | 53,891 | 2025/03/18 | 19:00:00 | extend-hours | -1.88 | -4.80818414 | ![]() |
Pursuit Attractions and Hospitality Inc. |
PRT | 4.07 | 4.1 | 129 | 2025/03/18 | 19:40:36 | extend-hours | -0.03 | -0.73170732 | ![]() |
PermRock Royalty Trust Trust Unit |
PRU | 110.34 | 110.84 | 10 | 2025/03/18 | 19:26:09 | extend-hours | -0.50 | -0.45110069 | ![]() |
Prudential Financial Inc. |
PSA | 298.5 | 299.24 | 117,345 | 2025/03/18 | 19:00:00 | extend-hours | -0.74 | -0.24729314 | ![]() |
Public Storage |
PSApF | 21.65 | 21.68 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.13837638 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share |
PSApG | 21.52 | 21.65 | 300 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.60046189 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G |
PSApH | 23.43 | 23.41 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.08543358 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H |
PSApI | 20.47 | 20.43 | 111 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.19579050 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share |
PSApJ | 19.75 | 19.8 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.25252525 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J |
PSApK | 19.94 | 19.89 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.25138260 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K |
PSApL | 19.49 | 19.44 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.25720165 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share |
PSApM | 17.44 | 17.5 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.34285714 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.125% Cumulative Preferred Share of Beneficial Interest Series M |
PSApN | 16.4 | 16.49 | 222 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.54578532 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N |
PSApO | 16.39 | 16.37 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.12217471 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O |
PSApP | 16.9315 | 17.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1085 | -0.63673709 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Beneficial Interest Series P |
PSApQ | 16.61 | 16.64 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.18028846 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q |
PSApR | 16.82 | 16.89 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.41444642 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R |
PSApS | 17.18 | 17.17 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.05824112 | ![]() |
Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S |
PSBD | 14.58 | 14.64 | 534 | 2025/03/18 | 18:30:00 | extend-hours | -0.06 | -0.40983607 | ![]() |
Palmer Square Capital BDC Inc. |
PSECpA | 16.27 | 16.08 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.19 | 1.18159204 | ![]() |
Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock |
PSF | 19.99 | 19.97 | 1,117 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.10015023 | ![]() |
COHEN & STEERS SELECT PREFERRED AND INCOME FUND |
PSFE | 16.5 | 16.31 | 1 | 2025/03/18 | 19:59:54 | extend-hours | 0.19 | 1.16492949 | ![]() |
Paysafe Limited |
PSN | 60.08 | 58.79 | 150,950 | 2025/03/18 | 19:00:00 | extend-hours | 1.29 | 2.19425072 | ![]() |
Parsons Corporation |
PSO | 16.59 | 16.63 | 302 | 2025/03/18 | 19:16:59 | extend-hours | -0.04 | -0.24052916 | ![]() |
Pearson plc |
PSQH | 2.86 | 2.76 | 349 | 2025/03/18 | 19:42:16 | extend-hours | 0.10 | 3.62318841 | ![]() |
PSQ Holdings Inc. |
PSTG | 50.24 | 50.31 | 1 | 2025/03/18 | 19:58:21 | extend-hours | -0.07 | -0.13913735 | ![]() |
Pure Storage Inc. Class A |
PSTL | 14.26 | 14.22 | 23,089 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.28129395 | ![]() |
Postal Realty Trust Inc |
PSX | 128.41 | 129.94 | 1 | 2025/03/18 | 19:57:46 | extend-hours | -1.53 | -1.17746652 | ![]() |
PHILLIPS 66 |
PTA | 19.41 | 19.31 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.51786639 | ![]() |
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund |
PTY | 14.31 | 14.32 | 1,220 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.06983240 | ![]() |
PIMCO Corporate & Income Opportunity Fund |
PUK | 20.22 | 20.29 | 2 | 2025/03/18 | 19:44:48 | extend-hours | -0.07 | -0.34499754 | ![]() |
PRUDENTIAL PLC ADS (REP 2 ORD SHARES) |
PUMP | 6.82 | 6.91 | 5 | 2025/03/18 | 19:10:01 | extend-hours | -0.09 | -1.30246020 | ![]() |
ProPetro Holding Corp. |
PVH | 64.79 | 65.2 | 132,546 | 2025/03/18 | 19:00:00 | extend-hours | -0.41 | -0.62883436 | ![]() |
PVH Corp. |
PVL | 1.51 | 1.52 | 1,100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.65789474 | ![]() |
Permianville Royalty Trust |
PWR | 263.51 | 263.67 | 4 | 2025/03/18 | 19:53:47 | extend-hours | -0.16 | -0.06068191 | ![]() |
Quanta Services Inc. |
PWRD | 72.52 | 72.99 | 243 | 2025/03/18 | 19:00:00 | extend-hours | -0.47 | -0.64392383 | ![]() |
TCW Transform Systems ETF |
PX | 11.67 | 11.71 | 48,274 | 2025/03/18 | 18:30:00 | extend-hours | -0.04 | -0.34158839 | ![]() |
P10 Inc. |
PZC | 6.6 | 6.62 | 692 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.30211480 | ![]() |
PIMCO California Municipal Income Fund III |
QBTS | 10.75 | 10.08 | 491 | 2025/03/18 | 19:59:57 | extend-hours | 0.67 | 6.64682540 | ![]() |
D-Wave Quantum Inc. |
QBTS.WS | 5.75 | 6.07 | 80 | 2025/03/18 | 19:58:36 | extend-hours | -0.32 | -5.27182867 | ![]() |
D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50 |
QD | 2.84 | 2.81 | 3,557 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 1.06761566 | ![]() |
Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share |
QGEN | 39.75 | 39.82 | 99,023 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.17579106 | ![]() |
QIAGEN N.V. |
QS | 4.39 | 4.42 | 1 | 2025/03/18 | 19:54:55 | extend-hours | -0.03 | -0.67873303 | ![]() |
QuantumScape Corporation |
QSR | 68.25 | 67.11 | 1 | 2025/03/18 | 19:16:11 | extend-hours | 1.14 | 1.69870362 | ![]() |
Restaurant Brands International Inc. |
QTWO | 76.12 | 76.48 | 127,400 | 2025/03/18 | 19:00:00 | extend-hours | -0.36 | -0.47071130 | ![]() |
Q2 Holdings Inc |
QUAD | 5.51 | 5.55 | 30,134 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.72072072 | ![]() |
QUAD/GRAPHICS INC. |
QVCC | 10.9 | 11.09 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -1.71325518 | ![]() |
QVC Inc. 6.250% Senior Secured Notes due 2068 |
QVCD | 11 | 11.17 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -1.52193375 | ![]() |
QVC Inc. 6.375% Senior Secured Notes due 2067 |
QXO | 12.99 | 12.92 | 184,224 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.54179567 | ![]() |
QXO Inc. |
R | 139.51 | 141.95 | 56,664 | 2025/03/18 | 19:00:00 | extend-hours | -2.44 | -1.71891511 | ![]() |
Ryder System Inc. |
RA | 13.1 | 13.13 | 964 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.22848439 | ![]() |
Brookfield Real Assets Income Fund Inc. |
RACE | 450.71 | 450.8 | 1 | 2025/03/18 | 19:23:45 | extend-hours | -0.09 | -0.01996451 | ![]() |
Ferrari N.V. |
RAMP | 26.67 | 26.25 | 133,388 | 2025/03/18 | 19:00:00 | extend-hours | 0.42 | 1.600 | ![]() |
LiveRamp Holdings Inc. Common Stock |
RBA | 97.26 | 97.24 | 166,161 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.02056767 | ![]() |
RB Global Inc. |
RBC | 335.41 | 344.85 | 25,645 | 2025/03/18 | 19:00:00 | extend-hours | -9.44 | -2.73742207 | ![]() |
RBC Bearings Incorporated |
RBLX | 55.832 | 56.82 | 1 | 2025/03/18 | 19:41:20 | extend-hours | -0.988 | -1.73882436 | ![]() |
Roblox Corporation |
RBOT | 8.32 | 9.27 | 12 | 2025/03/18 | 19:50:07 | extend-hours | -0.95 | -10.24811219 | ![]() |
Vicarious Surgical Inc. |
RBRK | 70.17 | 70.55 | 22 | 2025/03/18 | 19:58:08 | extend-hours | -0.38 | -0.53862509 | ![]() |
Rubrik Inc. |
RC | 5.08 | 5 | 3 | 2025/03/18 | 19:59:04 | extend-hours | 0.08 | 1.600 | ![]() |
Ready Capital Corporation |
RCB | 23.86 | 23.98 | 159 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.50041701 | ![]() |
Ready Capital Corporation 6.20% Senior Notes due 2026 |
RCD | 23.54 | 23.6 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.25423729 | ![]() |
Ready Capital Corporation 9.00% Senior Notes due 2029 |
RCI | 28.64 | 28.38 | 77,349 | 2025/03/18 | 19:00:00 | extend-hours | 0.26 | 0.91613813 | ![]() |
Rogers Communications Inc. |
RCL | 204.18 | 217.17 | 25 | 2025/03/18 | 19:57:58 | extend-hours | -12.99 | -5.98148916 | ![]() |
Royal Caribbean Group |
RCpC | 15.8 | 16.51 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.71 | -4.30042399 | ![]() |
Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock |
RCpE | 16.7 | 16.7792 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0792 | -0.47201297 | ![]() |
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock |
RCS | 6.23 | 6.25 | 638 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.3200 | ![]() |
PIMCO STRATEGIC INCOME FUND INC. |
RCUS | 8.99 | 9 | 143,978 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.11111111 | ![]() |
Arcus Biosciences Inc. |
RDDT | 109.18 | 120.57 | 500 | 2025/03/18 | 19:59:42 | extend-hours | -11.39 | -9.44679439 | ![]() |
Reddit Inc. |
RDN | 31.39 | 31.62 | 220 | 2025/03/18 | 19:41:36 | extend-hours | -0.23 | -0.72738773 | ![]() |
Radian Group Inc. |
RDW | 11.19 | 11.29 | 14 | 2025/03/18 | 19:48:34 | extend-hours | -0.10 | -0.88573959 | ![]() |
Redwire Corporation |
RDW.WS | 0.4 | 0.63 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -36.50793651 | ![]() |
Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share |
RDY | 13.3899 | 13.37 | 3 | 2025/03/18 | 19:39:12 | extend-hours | 0.0199 | 0.14884069 | ![]() |
Dr. Reddy's Laboratories Limited American Depositary Shares |
RELX | 49.6 | 48.99 | 382 | 2025/03/18 | 19:16:59 | extend-hours | 0.61 | 1.24515207 | ![]() |
RELX PLC |
RERE | 3.48 | 3.44 | 148 | 2025/03/18 | 19:16:59 | extend-hours | 0.04 | 1.16279070 | ![]() |
ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) |
RES | 5.37 | 5.4 | 174,242 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.55555556 | ![]() |
RPC Inc. |
REVG | 31.25 | 29.94 | 116,413 | 2025/03/18 | 19:00:00 | extend-hours | 1.31 | 4.37541750 | ![]() |
REV Group Inc. |
REX | 36.36 | 36.67 | 22,011 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -0.84537769 | ![]() |
REX American Resources Corp. |
REXR | 40.71 | 40.53 | 330,550 | 2025/03/18 | 18:30:00 | extend-hours | 0.18 | 0.44411547 | ![]() |
REXFORD INDUSTRIAL REALTY INC. |
REXRpC | 22 | 22.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.18148820 | ![]() |
Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share |
REZI | 17.43 | 17.49 | 207,645 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.34305317 | ![]() |
Resideo Technologies Inc. Common Stock |
RF | 21.6 | 21.53 | 2 | 2025/03/18 | 19:59:17 | extend-hours | 0.07 | 0.32512773 | ![]() |
Regions Financial Corp. |
RFI | 11.91 | 11.96 | 203 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.41806020 | ![]() |
Cohen and Steers Total Return Realty Fund |
RFL | 1.81 | 1.75 | 442 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 3.42857143 | ![]() |
Rafael Holdings Inc. Class B Common Stock |
RFM | 14.89 | 14.99 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.66711141 | ![]() |
RiverNorth Flexible Municipal Income Fund Inc. |
RFMZ | 13.395 | 13.43 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.035 | -0.26061057 | ![]() |
RiverNorth Flexible Municipal Income Fund II Inc. |
RFpC | 23.91 | 23.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.04184100 | ![]() |
Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C |
RFpE | 17.94 | 17.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.22346369 | ![]() |
Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E |
RFpF | 25.46 | 25.49 | 305 | 2025/03/18 | 18:30:00 | extend-hours | -0.03 | -0.11769321 | ![]() |
Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F |
RGA | 190.62 | 193.44 | 70,955 | 2025/03/18 | 19:00:00 | extend-hours | -2.82 | -1.45781638 | ![]() |
Reinsurance Group of America Incorporated |
RGR | 40.19 | 40.16 | 26,136 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.07470120 | ![]() |
Sturm Ruger & Company Inc. |
RGT | 10.56 | 10.5601 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0001 | -0.00094696 | ![]() |
Royce Global Trust Inc. |
RH | 221 | 217.37 | 10 | 2025/03/18 | 19:59:39 | extend-hours | 3.63 | 1.66996366 | ![]() |
RH |
RHI | 54.06 | 53.18 | 213,745 | 2025/03/18 | 19:00:00 | extend-hours | 0.88 | 1.65475743 | ![]() |
Robert Half Inc. |
RHP | 95.16 | 96.62 | 137,003 | 2025/03/18 | 19:00:00 | extend-hours | -1.46 | -1.51107431 | ![]() |
Ryman Hospitality Properties Inc |
RIG | 3.2 | 3.2 | 50 | 2025/03/18 | 19:45:05 | extend-hours | 0.0 | 0 | ![]() |
Transocean LTD. |
RIO | 64.15 | 64 | 1 | 2025/03/18 | 19:52:17 | extend-hours | 0.15 | 0.23437500 | ![]() |
Rio Tinto plc |
RITM | 11.7115 | 11.75 | 9 | 2025/03/18 | 19:58:58 | extend-hours | -0.0385 | -0.32765957 | ![]() |
Rithm Capital Corp. |
RITMpA | 25.41 | 25.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.03937008 | ![]() |
Rithm Capital Corp.7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
RITMpB | 25.43 | 25.4766 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0466 | -0.18291295 | ![]() |
Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
RITMpC | 25.09 | 25.0665 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0235 | 0.09375062 | ![]() |
Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
RITMpD | 24.14 | 24.17 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.12412081 | ![]() |
Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock |
RIV | 11.64 | 11.7539 | 408 | 2025/03/18 | 19:00:00 | extend-hours | -0.1139 | -0.96904006 | ![]() |
RiverNorth Opportunities Fund Inc. Common Stock |
RIVpA | 23.66 | 23.89 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -0.96274592 | ![]() |
RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock |
RJF | 143.74 | 144.37 | 218,163 | 2025/03/18 | 19:00:00 | extend-hours | -0.63 | -0.43637875 | ![]() |
Raymond James Financial Inc. |
RJFpB | 25.19 | 25.1501 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0399 | 0.15864748 | ![]() |
Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock |
RKT | 15.388 | 15.8 | 100 | 2025/03/18 | 19:57:37 | extend-hours | -0.412 | -2.60759494 | ![]() |
Rocket Companies Inc. |
RL | 219.96 | 224.4 | 4 | 2025/03/18 | 19:55:45 | extend-hours | -4.44 | -1.97860963 | ![]() |
Ralph Lauren Corporation |
RLI | 75.75 | 76.42 | 6 | 2025/03/18 | 19:52:54 | extend-hours | -0.67 | -0.87673384 | ![]() |
RLI Corp. |
RLJ | 8.83 | 8.94 | 307,492 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -1.23042506 | ![]() |
RLJ Lodging Trust |
RLJpA | 25.08 | 25.03 | 425 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.19976029 | ![]() |
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares |
RLTY | 15.57 | 15.5 | 328 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.45161290 | ![]() |
Cohen & Steers Real Estate Opportunities and Income Fund |
RLX | 2.05 | 2.04 | 11 | 2025/03/18 | 19:49:46 | extend-hours | 0.01 | 0.49019608 | ![]() |
RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share |
RM | 29.66 | 29.67 | 5,173 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.03370408 | ![]() |
REGIONAL MANAGEMENT CORP |
RMAX | 8.81 | 8.73 | 16,765 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.91638030 | ![]() |
RE/MAX HOLDINGS INC. |
RMD | 220.25 | 223 | 102,093 | 2025/03/18 | 19:00:00 | extend-hours | -2.75 | -1.23318386 | ![]() |
ResMed Inc. |
RMI | 15 | 15.07 | 407 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.46449900 | ![]() |
RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock |
RMM | 14.33 | 14.31 | 661 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.13976240 | ![]() |
RiverNorth Managed Duration Municipal Income Fund Inc. |
RMMZ | 15.21 | 15.25 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.04 | -0.26229508 | ![]() |
RiverNorth Managed Duration Municipal Income Fund II Inc. |
RMT | 8.58 | 8.56 | 793 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.23364486 | ![]() |
Royce Micro-Cap Trust Inc |
RNG | 27.0101 | 26.94 | 10 | 2025/03/18 | 19:33:07 | extend-hours | 0.0701 | 0.26020787 | ![]() |
RINGCENTRAL INC. |
RNGR | 14.15 | 14.35 | 19,592 | 2025/03/18 | 19:00:00 | extend-hours | -0.20 | -1.39372822 | ![]() |
Ranger Energy Services Inc. |
RNP | 21.79 | 21.76 | 200 | 2025/03/18 | 18:30:00 | extend-hours | 0.03 | 0.13786765 | ![]() |
Cohen & Steers REIT and Preferred and Income Fund Inc. |
RNR | 240.61 | 244.49 | 79,365 | 2025/03/18 | 19:00:00 | extend-hours | -3.88 | -1.58697697 | ![]() |
RenaissanceRe Holdings Ltd. |
RNRpF | 22.25 | 22.33 | 103 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.35826243 | ![]() |
RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share |
RNRpG | 16.28 | 16.25 | 105 | 2025/03/18 | 18:30:00 | extend-hours | 0.03 | 0.18461538 | ![]() |
RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares |
RNST | 34.57 | 34.69 | 279,204 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.34592101 | ![]() |
Renasant Corporation |
ROG | 77.79 | 77.95 | 31,451 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.20525978 | ![]() |
Rogers Corporation |
ROK | 258.96 | 261 | 10 | 2025/03/18 | 19:55:14 | extend-hours | -2.04 | -0.78160920 | ![]() |
Rockwell Automation Inc. |
ROL | 52.37 | 51.55 | 9 | 2025/03/18 | 19:31:16 | extend-hours | 0.82 | 1.59068865 | ![]() |
Rollins Inc. |
RPM | 115.57 | 115.96 | 119,946 | 2025/03/18 | 19:00:00 | extend-hours | -0.39 | -0.33632287 | ![]() |
RPM International Inc. |
RPT | 3 | 2.99 | 11,535 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.33444816 | ![]() |
Rithm Property Trust Inc. |
RQI | 13.3 | 12.5 | 10 | 2025/03/18 | 19:09:14 | extend-hours | 0.8 | 6.400 | ![]() |
COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES |
RRC | 39.64 | 39.56 | 440,948 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.20222447 | ![]() |
Range Resources Corp |
RRX | 121.76 | 117.71 | 1 | 2025/03/18 | 19:05:24 | extend-hours | 4.05 | 3.44065925 | ![]() |
Regal Rexnord Corporation |
RS | 266.73 | 279.41 | 1 | 2025/03/18 | 19:56:10 | extend-hours | -12.68 | -4.53813393 | ![]() |
Reliance Inc. |
RSF | 15.0613 | 15.06 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0013 | 0.00863214 | ![]() |
RiverNorth Capital and Income Fund Inc. |
RSG | 234.04 | 235.21 | 207,974 | 2025/03/18 | 19:00:00 | extend-hours | -1.17 | -0.49742783 | ![]() |
Republic Services Inc. |
RSI | 10.65 | 10.7 | 100 | 2025/03/18 | 19:37:52 | extend-hours | -0.05 | -0.46728972 | ![]() |
Rush Street Interactive Inc. |
RSKD | 4.49 | 4.46 | 19,627 | 2025/03/18 | 18:30:00 | extend-hours | 0.03 | 0.67264574 | ![]() |
Riskified Ltd. |
RTO | 22.15 | 21.99 | 136 | 2025/03/18 | 19:16:59 | extend-hours | 0.16 | 0.72760346 | ![]() |
Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) |
RTX | 132.87 | 132.07 | 1 | 2025/03/18 | 19:55:11 | extend-hours | 0.80 | 0.60573938 | ![]() |
RTX Corporation |
RVLV | 21.77 | 21.89 | 168,590 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.54819552 | ![]() |
Revolve Group Inc. |
RVT | 14.33 | 14.31 | 619 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.13976240 | ![]() |
Royce Small-Cap Trust Inc. |
RVTY | 112.69 | 112.64 | 134,083 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.04438920 | ![]() |
Revvity Inc. |
RWT | 6.44 | 6.37 | 2 | 2025/03/18 | 19:41:37 | extend-hours | 0.07 | 1.09890110 | ![]() |
Redwood Trust Inc. |
RWTN | 24.5501 | 24.67 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1199 | -0.48601540 | ![]() |
Redwood Trust Inc. 9.125% Senior Notes Due 2029 |
RWTO | 24.5499 | 24.6 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0501 | -0.20365854 | ![]() |
Redwood Trust Inc. 9.00% Senior Notes Due 2029 |
RWTP | 24.556 | 24.6 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.044 | -0.17886179 | ![]() |
Redwood Trust Inc. 9.125% Senior Notes Due 2030 |
RXO | 18.7 | 18.77 | 222,079 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.37293554 | ![]() |
RXO Inc. |
RY | 112.48 | 113.04 | 36,849 | 2025/03/18 | 19:00:00 | extend-hours | -0.56 | -0.49539986 | ![]() |
Royal Bank of Canada |
RYAM | 5.25 | 5.46 | 2 | 2025/03/18 | 19:48:25 | extend-hours | -0.21 | -3.84615385 | ![]() |
Rayonier Advanced Materials Inc. |
RYAN | 71.08 | 71.54 | 109,396 | 2025/03/18 | 19:00:00 | extend-hours | -0.46 | -0.64299692 | ![]() |
Ryan Specialty Holdings Inc. |
RYI | 23.55 | 23.13 | 49,429 | 2025/03/18 | 19:00:00 | extend-hours | 0.42 | 1.81582361 | ![]() |
RYERSON HOLDING CORPORATION |
RYN | 28.06 | 27.88 | 222,122 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.64562410 | ![]() |
Rayonier Inc. |
RZB | 24.68 | 24.69 | 150 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.04050223 | ![]() |
Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 |
RZC | 26.1 | 26.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.07656968 | ![]() |
Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052 |
S | 19.48 | 18.67 | 4 | 2025/03/18 | 19:59:56 | extend-hours | 0.81 | 4.33851098 | ![]() |
SentinelOne Inc. |
SA | 12.12 | 12.2 | 500 | 2025/03/18 | 19:59:34 | extend-hours | -0.08 | -0.65573770 | ![]() |
Seabridge Gold Inc. |
SABA | 8.73 | 8.7 | 452 | 2025/03/18 | 18:30:00 | extend-hours | 0.03 | 0.34482759 | ![]() |
Saba Capital Income & Opportunities Fund II |
SAFE | 18.66 | 19.07 | 15 | 2025/03/18 | 19:15:38 | extend-hours | -0.41 | -2.14997378 | ![]() |
Safehold Inc. |
SAH | 59.81 | 59.35 | 29,549 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 0.77506318 | ![]() |
Sonic Automotive Inc. |
SAM | 221.91 | 227.25 | 1 | 2025/03/18 | 19:21:32 | extend-hours | -5.34 | -2.34983498 | ![]() |
Boston Beer Company |
SAN | 7.14 | 7.035 | 500 | 2025/03/18 | 19:59:50 | extend-hours | 0.105 | 1.49253731 | ![]() |
Banco Santander S.A. |
SAND | 6.82 | 6.9 | 10 | 2025/03/18 | 19:58:43 | extend-hours | -0.08 | -1.15942029 | ![]() |
Sandstorm Gold Ltd |
SAP | 272.4461 | 270.94 | 23 | 2025/03/18 | 19:57:37 | extend-hours | 1.5061 | 0.55587953 | ![]() |
SAP SE |
SAR | 24.16 | 24 | 2,392 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.66666667 | ![]() |
SARATOGA INVESTMENT CORP. NEW |
SARO | 28.74 | 28.92 | 158,007 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.62240664 | ![]() |
StandardAero Inc. |
SAZ | 25.25 | 25.26 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.01 | -0.03958828 | ![]() |
Saratoga Investment Corp. 8.50% Notes due 2028 |
SB | 3.732 | 3.8 | 5 | 2025/03/18 | 19:26:01 | extend-hours | -0.068 | -1.78947368 | ![]() |
Safe Bulkers Inc. |
SBH | 8.75 | 8.91 | 399,294 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -1.79573513 | ![]() |
Sally Beauty Holdings Inc. |
SBI | 7.76 | 7.75 | 507 | 2025/03/18 | 19:00:00 | extend-hours | 0.01 | 0.12903226 | ![]() |
Western Asset Intermediate Muni Fund Inc. |
SBR | 65.87 | 65.69 | 1,146 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.27401431 | ![]() |
Sabine Royalty Trust |
SBS | 17.64 | 17.63 | 2 | 2025/03/18 | 19:16:59 | extend-hours | 0.01 | 0.05672150 | ![]() |
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S |
SBSI | 29.22 | 29.25 | 46,646 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.10256410 | ![]() |
Southside Bancshares Inc. |
SBSW | 4.32 | 4.3 | 1 | 2025/03/18 | 19:51:44 | extend-hours | 0.02 | 0.46511628 | ![]() |
Sibanye-Stillwater American Depositary Shares each representing four ordinary shares |
SCCO | 99.3 | 99 | 1 | 2025/03/18 | 19:56:03 | extend-hours | 0.3 | 0.30303030 | ![]() |
Southern Copper Corporation |
SCD | 16.07 | 16.12 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.31017370 | ![]() |
LMP Capital and Income Fund Inc. |
SCEpG | 17.94 | 17.95 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.05571031 | ![]() |
SCE TRUST II 5.10% Trust Preference Securities |
SCEpJ | 23.09 | 23.13 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.17293558 | ![]() |
SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities |
SCEpK | 23.72 | 23.51 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.21 | 0.89323692 | ![]() |
SCE TRUST V |
SCEpL | 17.7 | 17.84 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -0.78475336 | ![]() |
SCE TRUST VI 5.00% Trust Preference Securities |
SCEpM | 23.67 | 24.22 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.55 | -2.27085054 | ![]() |
SCE Trust VII 7.50% Trust Preference Securities |
SCEpN | 22.93 | 22.99 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.26098304 | ![]() |
SCE Trust VIII 6.95% Trust Preference Securities |
SCHW | 77.56 | 77.9 | 1,227,382 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.43645700 | ![]() |
The Charles Schwab Corporation |
SCHWpD | 25.14 | 25.1818 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.0418 | -0.16599290 | ![]() |
Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D |
SCHWpJ | 19.2527 | 19.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0273 | -0.14159751 | ![]() |
The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J |
SCI | 79.07 | 79.41 | 190,358 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.42815766 | ![]() |
Service Corporation International |
SCL | 58.71 | 58.2 | 36,354 | 2025/03/18 | 19:00:00 | extend-hours | 0.51 | 0.87628866 | ![]() |
Stepan Co. |
SCM | 14.22 | 14.27 | 4,871 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.35038542 | ![]() |
STELLUS CAPITAL INVESTMENT CORPORATION |
SCS | 10.93 | 11.01 | 111,586 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.72661217 | ![]() |
Steelcase Inc. |
SD | 11.69 | 11.65 | 1 | 2025/03/18 | 19:45:25 | extend-hours | 0.04 | 0.34334764 | ![]() |
SandRidge Energy Inc. |
SDHC | 19.51 | 19.36 | 6,850 | 2025/03/18 | 19:00:00 | extend-hours | 0.15 | 0.77479339 | ![]() |
Smith Douglas Homes Corp. |
SDHY | 16.43 | 16.41 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.12187690 | ![]() |
PGIM Short Duration High Yield Opportunities Fund |
SDRL | 24.64 | 24.76 | 1 | 2025/03/18 | 19:15:07 | extend-hours | -0.12 | -0.48465267 | ![]() |
Seadrill Limited |
SE | 125.01 | 129.32 | 15 | 2025/03/18 | 19:58:51 | extend-hours | -4.31 | -3.33281782 | ![]() |
Sea Limited American Depositary Shares each representing one Class A Ordinary Share |
SEALpA | 25.6 | 25.6 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units |
SEE | 29.86 | 30.07 | 197,772 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.69837047 | ![]() |
Sealed Air Corp. |
SEI | 22.79 | 20.51 | 1 | 2025/03/18 | 19:55:50 | extend-hours | 2.28 | 11.11652852 | ![]() |
Solaris Energy Infrastructure Inc. |
SEM | 16.91 | 17.19 | 150,797 | 2025/03/18 | 19:00:00 | extend-hours | -0.28 | -1.62885398 | ![]() |
SELECT MEDICAL HOLDINGS CORP |
SEMR | 9.51 | 9.79 | 360 | 2025/03/18 | 19:58:28 | extend-hours | -0.28 | -2.86006129 | ![]() |
SEMrush Holdings Inc. |
SES | 0.5847 | 0.7 | 75 | 2025/03/18 | 19:59:51 | extend-hours | -0.1153 | -16.47142857 | ![]() |
SES AI Corporation |
SES.WS | 0.1055 | 0.1499 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0444 | -29.61974650 | ![]() |
SES AI Corporation Warrants each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 per share |
SF | 96.27 | 96.98 | 97,097 | 2025/03/18 | 19:00:00 | extend-hours | -0.71 | -0.73210971 | ![]() |
Stifel Financial Corp. |
SFB | 22.18 | 22.56 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -1.68439716 | ![]() |
Stifel Financial Corp.5.20 percent Senior Notes due 2047 |
SFBS | 82.69 | 82.94 | 83,439 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.30142272 | ![]() |
ServisFirst Bancshares Inc. |
SFL | 8.37 | 8.42 | 4 | 2025/03/18 | 19:08:22 | extend-hours | -0.05 | -0.59382423 | ![]() |
SFL Corporation Ltd. |
SFpC | 24.3336 | 24.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0664 | -0.27213115 | ![]() |
Stifel Financial Corp. Depositary Shares Each Representing 1/1 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C |
SFpD | 18.01 | 18.09 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.44223328 | ![]() |
Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D |
SG | 23.7199 | 23.65 | 10 | 2025/03/18 | 19:55:57 | extend-hours | 0.0699 | 0.29556025 | ![]() |
Sweetgreen Inc. |
SGHC | 6.78 | 6.76 | 109,040 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.29585799 | ![]() |
Super Group (SGHC) Limited |
SGU | 13.04 | 13.43 | 3 | 2025/03/18 | 19:36:21 | extend-hours | -0.39 | -2.90394639 | ![]() |
Star Group L.P. Common Units Representing Limited Partner Interest |
SHAK | 85.88 | 87.54 | 8 | 2025/03/18 | 19:59:27 | extend-hours | -1.66 | -1.89627599 | ![]() |
Shake Shack Inc. |
SHCO | 6.67 | 6.42 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 3.89408100 | ![]() |
Soho House & Co Inc. | |
SHEL | 70.355 | 70.41 | 1 | 2025/03/18 | 19:55:48 | extend-hours | -0.055 | -0.07811390 | ![]() |
Shell plc American Depositary Shares (Each represents two Ordinary shares) |
SHG | 32.59 | 32.5 | 110 | 2025/03/18 | 19:16:59 | extend-hours | 0.09 | 0.27692308 | ![]() |
Shinhan Financial Group Co Ltd |
SHO | 9.66 | 9.82 | 317,571 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -1.62932790 | ![]() |
Sunstone Hotel Investors Inc. |
SHOC | 43.76 | 43 | 1 | 2025/03/18 | 19:38:15 | extend-hours | 0.76 | 1.76744186 | ![]() |
Strive U.S. Semiconductor ETF |
SHOP | 94.2 | 95.9 | 3 | 2025/03/18 | 19:59:55 | extend-hours | -1.7 | -1.77267987 | ![]() |
Shopify Inc. Class A subordinate voting shares |
SHOpH | 21.1399 | 21.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0999 | 0.47480989 | ![]() |
Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock |
SHW | 335.53 | 339.22 | 268,338 | 2025/03/18 | 19:00:00 | extend-hours | -3.69 | -1.08778964 | ![]() |
The Sherwin-Williams Company |
SID | 1.7214 | 1.79 | 1 | 2025/03/18 | 19:16:20 | extend-hours | -0.0686 | -3.83240223 | ![]() |
Companhia Siderurgica Nacional S.A. (CSN) |
SIG | 48.42 | 48 | 5 | 2025/03/18 | 19:58:58 | extend-hours | 0.42 | 0.87500 | ![]() |
Signet Jewelers Limited |
SII | 44.07 | 43.32 | 2,743 | 2025/03/18 | 19:00:00 | extend-hours | 0.75 | 1.73130194 | ![]() |
Sprott Inc. |
SILA | 26.53 | 26.16 | 28,231 | 2025/03/18 | 19:00:00 | extend-hours | 0.37 | 1.41437309 | ![]() |
Sila Realty Trust Inc. |
SITC | 12.67 | 12.82 | 210,231 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -1.17004680 | ![]() |
SITE Centers Corp. Common Shares |
SITE | 123.89 | 122.8 | 54,837 | 2025/03/18 | 19:00:00 | extend-hours | 1.09 | 0.88762215 | ![]() |
SiteOne Landscape Supply Inc. |
SJM | 110.87 | 111.77 | 222,200 | 2025/03/18 | 19:00:00 | extend-hours | -0.90 | -0.80522502 | ![]() |
The J.M. Smucker Company |
SJT | 5.16 | 5.22 | 3,647 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.14942529 | ![]() |
San Juan Basin Royalty Trust UBI |
SJW | 53.77 | 53.68 | 1 | 2025/03/18 | 17:07:52 | extend-hours | 0.09 | 0.16766021 | ![]() |
SJW Group Common Stock |
SKE | 11.29 | 11.04 | 12 | 2025/03/18 | 19:39:42 | extend-hours | 0.25 | 2.26449275 | ![]() |
Skeena Resources Limited |
SKIL | 18.15 | 18.97 | 1,435 | 2025/03/18 | 19:00:00 | extend-hours | -0.82 | -4.32261465 | ![]() |
Skillsoft Corp. |
SKLZ | 4.58 | 4.64 | 1,923 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.29310345 | ![]() |
Skillz Inc. |
SKM | 21.68 | 21.62 | 176 | 2025/03/18 | 19:16:59 | extend-hours | 0.06 | 0.27752081 | ![]() |
SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.) |
SKT | 32.21 | 32.26 | 200,761 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.15499070 | ![]() |
Tanger Inc. |
SKX | 57.11 | 57.3 | 30 | 2025/03/18 | 19:35:45 | extend-hours | -0.19 | -0.33158813 | ![]() |
Skechers U.S.A. Inc. |
SKY | 91.06 | 92.99 | 87,607 | 2025/03/18 | 18:30:00 | extend-hours | -1.93 | -2.07549199 | ![]() |
Skyline Champion Corporation Common Stock |
SKYH | 10.8 | 10.85 | 9,008 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.46082949 | ![]() |
Sky Harbour Group Corporation |
SKYH.WS | 2.27 | 2.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -1.73160173 | ![]() |
Sky Harbour Group Corporation Warrants each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share |
SLB | 41.3 | 41.6 | 1 | 2025/03/18 | 19:15:50 | extend-hours | -0.3 | -0.72115385 | ![]() |
Schlumberger Limited |
SLF | 56.44 | 56.6 | 31,892 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.28268551 | ![]() |
Sun Life Financial Inc. |
SLG | 58.12 | 57.88 | 4 | 2025/03/18 | 19:06:19 | extend-hours | 0.24 | 0.41465100 | ![]() |
SL Green Realty Corp. |
SLGN | 49.7 | 49.7 | 95,883 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Silgan Holdings Inc |
SLGpI | 23.12 | 23.145 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.025 | -0.10801469 | ![]() |
SL GREEN REALTY CORP 6.50% Series I Cumulative Redeemable Preferred Stock |
SLNZ | 47.1449 | 47.2 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0551 | -0.11673729 | ![]() |
TCW Senior Loan ETF |
SLQT | 3.6794 | 3.57 | 13 | 2025/03/18 | 19:44:00 | extend-hours | 0.1094 | 3.06442577 | ![]() |
SelectQuote Inc. |
SLVM | 65.89 | 65.56 | 53,620 | 2025/03/18 | 19:00:00 | extend-hours | 0.33 | 0.50335570 | ![]() |
Sylvamo Corporation |
SM | 30.3 | 30.72 | 230,271 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -1.36718750 | ![]() |
SM Energy Company |
SMBK | 31.31 | 31.2 | 11,677 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 0.35256410 | ![]() |
SmartFinancial Inc. |
SMC | 37.47 | 38.38 | 5,662 | 2025/03/18 | 19:00:00 | extend-hours | -0.91 | -2.37102658 | ![]() |
Summit Midstream Corporation |
SMFG | 16.04 | 16.04 | 456 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock) |
SMG | 59.76 | 60.99 | 104,223 | 2025/03/18 | 19:00:00 | extend-hours | -1.23 | -2.01672405 | ![]() |
The Scotts Miracle-Gro Company |
SMHI | 5.25 | 5.17 | 20,189 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 1.54738878 | ![]() |
SEACOR Marine Holdings Inc. Common Stock |
SMP | 25.96 | 26.15 | 45,721 | 2025/03/18 | 19:00:00 | extend-hours | -0.19 | -0.72657744 | ![]() |
Standard Motor Products |
SMR | 16.5997 | 17.25 | 1 | 2025/03/18 | 19:59:36 | extend-hours | -0.6503 | -3.76985507 | ![]() |
NuScale Power Corporation |
SMRT | 1.15 | 1.16 | 129,332 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.86206897 | ![]() |
SmartRent Inc. |
SMWB | 9.4 | 9.31 | 2 | 2025/03/18 | 19:13:55 | extend-hours | 0.09 | 0.96670247 | ![]() |
Similarweb Ltd. |
SN | 86.83 | 88.93 | 90,468 | 2025/03/18 | 19:00:00 | extend-hours | -2.10 | -2.36140785 | ![]() |
SharkNinja Inc. |
SNA | 328.42 | 328.22 | 1 | 2025/03/18 | 19:36:15 | extend-hours | 0.20 | 0.06093474 | ![]() |
Snap-on Incorporated |
SNAP | 8.74 | 8.91 | 1 | 2025/03/18 | 19:59:59 | extend-hours | -0.17 | -1.90796857 | ![]() |
Snap Inc. |
SNDA | 23.89 | 24.11 | 3,763 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -0.91248445 | ![]() |
Sonida Senior Living Inc. |
SNDR | 23.7 | 23.91 | 123,110 | 2025/03/18 | 19:00:00 | extend-hours | -0.21 | -0.87829360 | ![]() |
Schneider National Inc. |
SNN | 29.03 | 28.82 | 66 | 2025/03/18 | 19:16:59 | extend-hours | 0.21 | 0.72866065 | ![]() |
Smith & Nephew plc |
SNOW | 154.36 | 154.9 | 20 | 2025/03/18 | 19:59:27 | extend-hours | -0.54 | -0.34861201 | ![]() |
Snowflake Inc. |
SNV | 46.62 | 46.49 | 164,428 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.27963003 | ![]() |
Synovus Financial Corp. |
SNVpD | 25.1299 | 25.1 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.0299 | 0.11912351 | ![]() |
Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquidation Preference $25.00 per Share |
SNVpE | 25.72 | 25.7 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.07782101 | ![]() |
Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E |
SNX | 128.85 | 128.08 | 73,845 | 2025/03/18 | 19:00:00 | extend-hours | 0.77 | 0.60118676 | ![]() |
TD SYNNEX Corporation |
SO | 90.98 | 90.13 | 1 | 2025/03/18 | 19:09:08 | extend-hours | 0.85 | 0.94308221 | ![]() |
The Southern Company |
SOBO | 26.46 | 25.97 | 34,122 | 2025/03/18 | 19:00:00 | extend-hours | 0.49 | 1.88679245 | ![]() |
South Bow Corporation |
SOC | 25.5 | 24.98 | 1 | 2025/03/18 | 19:18:57 | extend-hours | 0.52 | 2.08166533 | ![]() |
Sable Offshore Corp. |
SOJC | 22.06 | 22.11 | 145 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.22614202 | ![]() |
The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1 2077 |
SOJD | 20.93 | 20.96 | 117 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.14312977 | ![]() |
The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 |
SOJE | 18.76 | 18.72 | 317 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.21367521 | ![]() |
The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060 |
SOJF | 25.86 | 25.89 | 314 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.11587486 | ![]() |
The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085 |
SOL | 1.65 | 1.6 | 350 | 2025/03/18 | 19:58:56 | extend-hours | 0.05 | 3.12500 | ![]() |
Emeren Group Ltd American Depositary Shares each representing 10 shares |
SOLV | 79.06 | 74.89 | 2 | 2025/03/18 | 19:54:32 | extend-hours | 4.17 | 5.56816664 | ![]() |
Solventum Corporation |
SON | 47.41 | 47.1 | 100,800 | 2025/03/18 | 19:00:00 | extend-hours | 0.31 | 0.65817410 | ![]() |
Sonoco Products Company |
SONY | 24.75 | 24.44 | 10 | 2025/03/18 | 19:46:13 | extend-hours | 0.31 | 1.26841244 | ![]() |
Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock) |
SOR | 41.6576 | 42.9499 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -1.2923 | -3.00885450 | ![]() |
Source Capital |
SOS | 4.98 | 4.7367 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.2433 | 5.13648743 | ![]() |
SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares |
SPB | 70.7 | 72.22 | 38,240 | 2025/03/18 | 19:00:00 | extend-hours | -1.52 | -2.10468014 | ![]() |
Spectrum Brands Holdings Inc. |
SPCE | 3.81 | 3.5 | 220 | 2025/03/18 | 19:59:55 | extend-hours | 0.31 | 8.85714286 | ![]() |
Virgin Galactic Holdings Inc. |
SPE | 14.93 | 14.82 | 100 | 2025/03/18 | 18:30:00 | extend-hours | 0.11 | 0.74224022 | ![]() |
Special Opportunities Fund Inc. |
SPG | 165 | 166.56 | 1 | 2025/03/18 | 19:13:02 | extend-hours | -1.56 | -0.93659942 | ![]() |
Simon Property Group Inc. |
SPGI | 490.58 | 493.21 | 37 | 2025/03/18 | 19:53:05 | extend-hours | -2.63 | -0.53324142 | ![]() |
S&P Global Inc. |
SPGpJ | 58.55 | 58.97 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -0.71222656 | ![]() |
Simon Property Group Inc. 8 3/8% Series J |
SPH | 20.94 | 20.71 | 6,105 | 2025/03/18 | 19:00:00 | extend-hours | 0.23 | 1.11057460 | ![]() |
Suburban Propane Partners L P |
SPHR | 33.11 | 32.82 | 20 | 2025/03/18 | 19:27:10 | extend-hours | 0.29 | 0.88360756 | ![]() |
Sphere Entertainment Co. |
SPIR | 9.34 | 9.03 | 33 | 2025/03/18 | 19:38:30 | extend-hours | 0.31 | 3.43300111 | ![]() |
Spire Global Inc. |
SPLPpA | 24.39 | 24.4 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.04098361 | ![]() |
Steel Partners Holdings L.P. 6.0% Series A Preferred Units no par value |
SPMA | 24.68 | 24.705 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.025 | -0.10119409 | ![]() |
Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029 |
SPMC | 21 | 21.055 | 380 | 2025/03/18 | 19:00:00 | extend-hours | -0.055 | -0.26122061 | ![]() |
Sound Point Meridian Capital Inc. |
SPNT | 15.29 | 15.17 | 210,222 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.79103494 | ![]() |
SiriusPoint Ltd. |
SPOT | 568.62 | 593.3 | 6 | 2025/03/18 | 19:58:21 | extend-hours | -24.68 | -4.15978426 | ![]() |
Spotify Technology S.A. |
SPR | 34.5421 | 33.59 | 29 | 2025/03/18 | 19:22:04 | extend-hours | 0.9521 | 2.83447455 | ![]() |
Spirit Aerosystems Holdings Inc. |
SPRU | 2.47 | 2.45 | 344 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.81632653 | ![]() |
Spruce Power Holding Corporation |
SPXC | 133.68 | 134.65 | 52,408 | 2025/03/18 | 19:00:00 | extend-hours | -0.97 | -0.72038619 | ![]() |
SPX Technologies Inc. |
SPXX | 16.84 | 17 | 139 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.94117647 | ![]() |
NUVEEN S&P 500 DYNAMIC OVERWRITE FUND |
SQM | 45.53 | 45.38 | 93 | 2025/03/18 | 19:08:03 | extend-hours | 0.15 | 0.33054209 | ![]() |
Sociedad Quimica y Minera de Chile SA |
SQNS | 2.31 | 2.18 | 75 | 2025/03/18 | 19:59:13 | extend-hours | 0.13 | 5.96330275 | ![]() |
Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares) |
SR | 76.31 | 76.2 | 78,113 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 0.14435696 | ![]() |
Spire Inc. |
SRE | 70.75 | 70.445 | 883,715 | 2025/03/18 | 19:00:00 | extend-hours | 0.305 | 0.43296189 | ![]() |
Sempra |
SREA | 22.06 | 22.07 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.04531038 | ![]() |
Sempra 5.750% Junior Subordinated Notes due 2079 |
SRFM | 3.96 | 4.18 | 28 | 2025/03/18 | 19:38:11 | extend-hours | -0.22 | -5.26315789 | ![]() |
Surf Air Mobility Inc. |
SRG | 3.53 | 3.59 | 8,624 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -1.67130919 | ![]() |
Seritage Growth Properties Class A common shares of beneficial interest par value $0.01 |
SRI | 5 | 5.1 | 38,606 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.96078431 | ![]() |
Stoneridge Inc |
SRpA | 24.43 | 24.55 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.48879837 | ![]() |
Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock |
SRV | 43.41 | 43.71 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.30 | -0.68634180 | ![]() |
NXG Cushing Midstream Energy Fund |
SSB | 92.62 | 92.57 | 104,504 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.05401318 | ![]() |
SouthState Corporation |
SSD | 158.84 | 158.05 | 25,965 | 2025/03/18 | 19:00:00 | extend-hours | 0.79 | 0.49984182 | ![]() |
Simpson Manufacturing Co. Inc. |
SSL | 4.35 | 4.41 | 58 | 2025/03/18 | 19:16:59 | extend-hours | -0.06 | -1.36054422 | ![]() |
Sasol Limited |
SST | 0.4641 | 0.48 | 44 | 2025/03/18 | 19:48:47 | extend-hours | -0.0159 | -3.312500 | ![]() |
System1 Inc. |
SSTK | 19.66 | 19.48 | 50 | 2025/03/18 | 19:41:02 | extend-hours | 0.18 | 0.92402464 | ![]() |
SHUTTERSTOCK INC. |
ST | 27.81 | 27.74 | 198,878 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.25234319 | ![]() |
Sensata Technologies Holding plc |
STAG | 35.78 | 35.83 | 3 | 2025/03/18 | 19:49:15 | extend-hours | -0.05 | -0.13954786 | ![]() |
STAG INDUSTRIAL INC. |
STC | 70.64 | 71.37 | 28,004 | 2025/03/18 | 19:00:00 | extend-hours | -0.73 | -1.02283873 | ![]() |
Stewart Information Services Corporation |
STE | 228.32 | 227.97 | 80,332 | 2025/03/18 | 19:00:00 | extend-hours | 0.35 | 0.15352897 | ![]() |
STERIS plc |
STEL | 27.43 | 27.2 | 35,393 | 2025/03/18 | 19:00:00 | extend-hours | 0.23 | 0.84558824 | ![]() |
Stellar Bancorp Inc. |
STEM | 0.4158 | 0.4521 | 721 | 2025/03/18 | 19:56:58 | extend-hours | -0.0363 | -8.02919708 | ![]() |
Stem Inc. |
STEW | 16.63 | 16.61 | 75 | 2025/03/18 | 19:19:34 | extend-hours | 0.02 | 0.12040939 | ![]() |
SRH Total Return Fund Inc. |
STG | 5.585 | 5.758 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.173 | -3.00451546 | ![]() |
Sunlands Technology Group American Depositary Shares American Depositary Shares every two (2) ADSs representing one (1) Class A Ordinary Share |
STK | 29.21 | 29.39 | 325 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.61245322 | ![]() |
Columbia Seligman Premium Technology Growth Fund Inc. |
STLA | 12.65 | 12.68 | 1 | 2025/03/18 | 19:50:32 | extend-hours | -0.03 | -0.23659306 | ![]() |
Stellantis N.V. |
STM | 25.84 | 25.93 | 200 | 2025/03/18 | 19:23:26 | extend-hours | -0.09 | -0.34708831 | ![]() |
STMicroelectronics N.V. |
STN | 82.56 | 83.43 | 5,554 | 2025/03/18 | 19:00:00 | extend-hours | -0.87 | -1.04279036 | ![]() |
Stantec Inc. |
STNG | 40.78 | 40.96 | 124,665 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.43945312 | ![]() |
Scorpio Tankers Inc. |
STR | 20.29 | 20.13 | 1 | 2025/03/18 | 19:19:51 | extend-hours | 0.16 | 0.79483358 | ![]() |
Sitio Royalties Corp. |
STRV | 36.27 | 36.36 | 3 | 2025/03/18 | 19:08:56 | extend-hours | -0.09 | -0.24752475 | ![]() |
Strive 500 ETF |
STT | 91.55 | 87.67 | 2 | 2025/03/18 | 19:57:51 | extend-hours | 3.88 | 4.42568724 | ![]() |
State Street Corporation |
STTpG | 23.44 | 23.55 | 148 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.46709130 | ![]() |
State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series G |
STVN | 21.76 | 20.17 | 60,306 | 2025/03/18 | 19:00:00 | extend-hours | 1.59 | 7.88299455 | ![]() |
Stevanato Group S.p.A. |
STWD | 20.2 | 19.95 | 1 | 2025/03/18 | 19:45:14 | extend-hours | 0.25 | 1.25313283 | ![]() |
STARWOOD PROPERTY TRUST INC. |
STXD | 32.4207 | 32.49 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0693 | -0.21329640 | ![]() |
Strive 1000 Dividend Growth ETF |
STXE | 27.663 | 27.74 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.077 | -0.27757751 | ![]() |
Strive Emerging Markets Ex-China ETF |
STXG | 40.2523 | 40.57 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.3177 | -0.78309095 | ![]() |
Strive 1000 Growth ETF |
STXI | 27.0047 | 26.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0247 | 0.09154930 | ![]() |
Strive International Developed Markets ETF |
STXK | 29.0047 | 29.04 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0353 | -0.12155647 | ![]() |
EA Series Trust Strive Small-Cap ETF |
STXM | 24.7013 | 24.75 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0487 | -0.19676768 | ![]() |
Strive MidCap ETF |
STXT | 20.13 | 20.13 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Strive Total Return Bond ETF |
STXV | 30.49 | 30.33 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.52753050 | ![]() |
Strive 1000 Value ETF |
STZ | 179.75 | 182 | 2 | 2025/03/18 | 19:59:59 | extend-hours | -2.25 | -1.23626374 | ![]() |
Constellation Brands Inc. |
SU | 37.99 | 37.82 | 4 | 2025/03/18 | 19:06:44 | extend-hours | 0.17 | 0.44949762 | ![]() |
Suncor Energy Inc. |
SUI | 139.48 | 131.17 | 1 | 2025/03/18 | 19:57:12 | extend-hours | 8.31 | 6.33529008 | ![]() |
Sun Communities Inc |
SUN | 59.02 | 58.75 | 2 | 2025/03/18 | 19:29:01 | extend-hours | 0.27 | 0.45957447 | ![]() |
SUNOCO L.P. |
SUP | 2.12 | 2.09 | 503 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 1.43540670 | ![]() |
Superior Industries International Inc. |
SUPV | 12.91 | 13.53 | 200 | 2025/03/18 | 19:48:09 | extend-hours | -0.62 | -4.58240946 | ![]() |
Grupo Supervielle S.A. |
SUZ | 9.67 | 9.63 | 84,379 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.41536864 | ![]() |
Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) |
SVV | 7.03 | 6.9 | 5 | 2025/03/18 | 19:05:42 | extend-hours | 0.13 | 1.88405797 | ![]() |
Savers Value Village Inc. |
SW | 45.07 | 45.1 | 691,665 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.06651885 | ![]() |
Smurfit Westrock plc |
SWI | 18.4 | 18.34 | 145,687 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.32715376 | ![]() |
SolarWinds Corporation Common Stock |
SWK | 81.54 | 81.12 | 1 | 2025/03/18 | 19:56:53 | extend-hours | 0.42 | 0.51775148 | ![]() |
Stanley Black & Decker Inc. |
SWX | 75.29 | 75.79 | 58,864 | 2025/03/18 | 19:00:00 | extend-hours | -0.50 | -0.65971764 | ![]() |
Southwest Gas Holdings Inc. |
SWZ | 8.98 | 8.94 | 221 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.44742729 | ![]() |
Swiss Helvetia Fund Inc. |
SXC | 9.21 | 9.1 | 167,973 | 2025/03/18 | 19:00:00 | extend-hours | 0.11 | 1.20879121 | ![]() |
SUNCOKE ENERGY INC |
SXI | 170.51 | 172.08 | 14,977 | 2025/03/18 | 19:00:00 | extend-hours | -1.57 | -0.91236634 | ![]() |
Standex International Corporation |
SXT | 74.03 | 73.13 | 67,930 | 2025/03/18 | 19:00:00 | extend-hours | 0.90 | 1.23068508 | ![]() |
Sensient Technology Corporation |
SYF | 53.45 | 53.42 | 1 | 2025/03/18 | 19:51:29 | extend-hours | 0.03 | 0.05615874 | ![]() |
SYNCHRONY FINANCIAL |
SYFpA | 18.63 | 18.69 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.32102729 | ![]() |
Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A |
SYFpB | 25.35 | 25.38 | 850 | 2025/03/18 | 19:27:40 | extend-hours | -0.03 | -0.11820331 | ![]() |
Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B |
SYK | 375.91 | 374 | 246,610 | 2025/03/18 | 19:00:00 | extend-hours | 1.91 | 0.51069519 | ![]() |
Stryker Corporation |
SYY | 74.36 | 74.48 | 507,154 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.16111708 | ![]() |
Sysco Corporation |
T | 26.52 | 26.795 | 300 | 2025/03/18 | 19:59:03 | extend-hours | -0.275 | -1.02631088 | ![]() |
AT&T Inc. |
TAC | 9.57 | 9.6 | 61,102 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.312500 | ![]() |
TransAlta Corporation |
TAK | 15.42 | 15.08 | 1 | 2025/03/18 | 19:19:16 | extend-hours | 0.34 | 2.25464191 | ![]() |
Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) |
TAL | 14.3613 | 14.33 | 1 | 2025/03/18 | 19:40:55 | extend-hours | 0.0313 | 0.21842289 | ![]() |
TAL Education Group |
TALO | 8.9 | 8.82 | 327,021 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.90702948 | ![]() |
Talos Energy Inc. Common Stock |
TAP | 58.94 | 59.25 | 360,618 | 2025/03/18 | 19:00:00 | extend-hours | -0.31 | -0.52320675 | ![]() |
Molson Coors Beverage Company Class B |
TBB | 23.92 | 24.01 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.37484382 | ![]() |
AT&T Inc. 5.350 Percent Global Notes due 2066 |
TBBB | 24.23 | 24.74 | 40,598 | 2025/03/18 | 19:00:00 | extend-hours | -0.51 | -2.06143897 | ![]() |
BBB Foods Inc. |
TBI | 5.64 | 5.74 | 64,278 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -1.74216028 | ![]() |
Trueblue Inc. |
TBN | 23.06 | 23.62 | 100 | 2025/03/18 | 18:30:00 | extend-hours | -0.56 | -2.37087214 | ![]() |
Tamboran Resources Corporation |
TCI | 28.18 | 28.43 | 277 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.87935280 | ![]() |
Transcontinental Realty Investors Inc. |
TD | 59.67 | 59.73 | 99,909 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.10045203 | ![]() |
Toronto Dominion Bank |
TDC | 23.27 | 23.15 | 280,363 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.51835853 | ![]() |
TERADATA CORPORATION |
TDF | 10.29 | 10.3 | 2,052 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.09708738 | ![]() |
Templeton Dragon Fund |
TDG | 1342.43 | 1358.13 | 23,179 | 2025/03/18 | 19:00:00 | extend-hours | -15.70 | -1.15600127 | ![]() |
TransDigm Group Incorporated |
TDOC | 8.47 | 8.83 | 500 | 2025/03/18 | 19:58:13 | extend-hours | -0.36 | -4.07701019 | ![]() |
Teladoc Health Inc. |
TDS | 35.34 | 35.46 | 156,190 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -0.33840948 | ![]() |
Telephone and Data Systems Inc. |
TDSpU | 20.54 | 20.65 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.53268765 | ![]() |
Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock |
TDSpV | 18.0001 | 18.17 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1699 | -0.93505779 | ![]() |
Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock |
TDW | 41.5923 | 41.84 | 70 | 2025/03/18 | 19:59:29 | extend-hours | -0.2477 | -0.59201721 | ![]() |
Tidewater Inc. |
TDY | 498.52 | 497.69 | 64,821 | 2025/03/18 | 19:00:00 | extend-hours | 0.83 | 0.16677048 | ![]() |
Teledyne Technologies Incorporated |
TEAF | 11.71 | 11.8 | 332 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.76271186 | ![]() |
Tortoise Sustainable and Social Impact Term Fund |
TECK | 43.875 | 43.3 | 2 | 2025/03/18 | 19:59:14 | extend-hours | 0.575 | 1.32794457 | ![]() |
Teck Resources Limited |
TEF | 4.72 | 4.72 | 1,228 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
Telefonica S.A. |
TEI | 5.51 | 5.49 | 134 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.36429872 | ![]() |
Templeton Emerging Markets Income Fund |
TEL | 146.86 | 146.92 | 210,689 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.04083855 | ![]() |
TE Connectivity plc |
TEN | 16.64 | 17.11 | 20,940 | 2025/03/18 | 19:00:00 | extend-hours | -0.47 | -2.74693162 | ![]() |
Tsakos Energy Navigation Ltd. |
TENpE | 25.74 | 25.7 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.15564202 | ![]() |
Tsakos Energy Navigation Limited Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00 |
TENpF | 26.1421 | 26.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0021 | 0.00803366 | ![]() |
Tsakos Energy Navigation Limited Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00 |
TEO | 10.37 | 11.17 | 5 | 2025/03/18 | 19:52:13 | extend-hours | -0.80 | -7.16204118 | ![]() |
Telecom Argentina S.A. |
TEVA | 16.54 | 16.69 | 1 | 2025/03/18 | 19:31:02 | extend-hours | -0.15 | -0.89874176 | ![]() |
Teva Pharmaceutical Industries Limited American Depositary Shares |
TEX | 39.64 | 39.18 | 145,970 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 1.17406840 | ![]() |
Terex Corporation |
TFC | 40.53 | 41.02 | 5 | 2025/03/18 | 19:05:18 | extend-hours | -0.49 | -1.19453925 | ![]() |
Truist Financial Corporation |
TFCpI | 22.8001 | 22.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0999 | -0.43624454 | ![]() |
Truist Financial Corporation Depositary Shares each representing 1/4000th interest in a share of Series I Non-Cumulative Perpetual Preferred Stock |
TFCpO | 22.18 | 22.25 | 230 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.31460674 | ![]() |
Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock |
TFCpR | 20.1 | 20.21 | 107 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.54428501 | ![]() |
Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock |
TFII | 83.24 | 82.88 | 18,530 | 2025/03/18 | 19:00:00 | extend-hours | 0.36 | 0.43436293 | ![]() |
TFI International Inc. |
TFPM | 19.19 | 19.15 | 5,993 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.20887728 | ![]() |
Triple Flag Precious Metals Corp. |
TFX | 139.96 | 139.57 | 105,340 | 2025/03/18 | 19:00:00 | extend-hours | 0.39 | 0.27942968 | ![]() |
Teleflex Incorporated |
TG | 7.33 | 7.33 | 13,696 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Tredegar Corporation |
TGI | 25.4 | 25.4 | 192,290 | 2025/03/18 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Triumph Group Inc. |
TGLS | 69.86 | 69.8 | 34,031 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.08595989 | ![]() |
Tecnoglass Inc. |
TGNA | 18.1793 | 17.76 | 10 | 2025/03/18 | 19:47:38 | extend-hours | 0.4193 | 2.36092342 | ![]() |
TEGNA Inc. |
TGS | 25.33 | 27.25 | 12,655 | 2025/03/18 | 19:00:00 | extend-hours | -1.92 | -7.04587156 | ![]() |
Transportadora de Gas del Sur S.A. ADS |
TGT | 104.45 | 105.46 | 200 | 2025/03/18 | 19:59:54 | extend-hours | -1.01 | -0.95770908 | ![]() |
Target Corporation |
THC | 125.33 | 127.58 | 133,816 | 2025/03/18 | 19:00:00 | extend-hours | -2.25 | -1.76359931 | ![]() |
Tenet Healthcare Corporation New |
THG | 169.5 | 171.18 | 24,779 | 2025/03/18 | 19:00:00 | extend-hours | -1.68 | -0.98142306 | ![]() |
The Hanover Insurance Group Inc. |
THLV | 26.8385 | 26.86 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0215 | -0.08004468 | ![]() |
THOR Equal Weight Low Volatility ETF |
THO | 81.8 | 81.58 | 89,762 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 0.26967394 | ![]() |
Thor Industries Inc. |
THQ | 21.232 | 20.8 | 150 | 2025/03/18 | 19:18:05 | extend-hours | 0.432 | 2.07692308 | ![]() |
abrdn Healthcare Opportunities Fund |
THR | 29.89 | 29.57 | 39,146 | 2025/03/18 | 19:00:00 | extend-hours | 0.32 | 1.08217788 | ![]() |
THERMON GROUP HOLDINGS INC. |
THS | 27.95 | 27.98 | 138,484 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.10721944 | ![]() |
Treehouse Foods Inc. |
THW | 11.92 | 11.88 | 202 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.33670034 | ![]() |
abrdn World Healthcare Fund |
TIMB | 15.07 | 15.15 | 21,606 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.52805281 | ![]() |
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) |
TISI | 16.5 | 13.82 | 1 | 2025/03/18 | 19:23:46 | extend-hours | 2.68 | 19.39218524 | ![]() |
Team Inc. |
TIXT | 2.78 | 2.71 | 1 | 2025/03/18 | 19:04:09 | extend-hours | 0.07 | 2.58302583 | ![]() |
TELUS International (Cda) Inc. Subordinate Voting Shares |
TJX | 115.35 | 114.56 | 6 | 2025/03/18 | 19:42:21 | extend-hours | 0.79 | 0.68959497 | ![]() |
TJX Companies Inc. (The) |
TK | 6.64 | 6.67 | 1 | 2025/03/18 | 19:29:06 | extend-hours | -0.03 | -0.44977511 | ![]() |
Teekay Corporation Ltd. |
TKC | 7.58 | 7.58 | 6 | 2025/03/18 | 19:16:59 | extend-hours | 0.00 | 0 | ![]() |
TURKCELL ILETISIM HIZMETLERI A.S. ADS |
TKO | 144.5 | 144.85 | 700 | 2025/03/18 | 19:52:45 | extend-hours | -0.35 | -0.24162927 | ![]() |
TKO Group Holdings Inc. |
TKR | 74.61 | 74.69 | 75,524 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.10710939 | ![]() |
The Timken Company |
TLK | 14.8648 | 14.76 | 2 | 2025/03/18 | 19:14:01 | extend-hours | 0.1048 | 0.71002710 | ![]() |
PT Telekomunikasi Indonesia |
TLYS | 2.42 | 2.46 | 17,686 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -1.62601626 | ![]() |
Tilly's Inc. |
TM | 190.21 | 189.9 | 7 | 2025/03/18 | 19:50:29 | extend-hours | 0.31 | 0.16324381 | ![]() |
Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares) |
TME | 15.03 | 14.19 | 68 | 2025/03/18 | 19:58:44 | extend-hours | 0.84 | 5.91966173 | ![]() |
Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares |
TMHC | 58.67 | 58.6 | 176,259 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.11945392 | ![]() |
Taylor Morrison Home Corporation Common Stock |
TMO | 520.64 | 518.65 | 1 | 2025/03/18 | 19:59:37 | extend-hours | 1.99 | 0.38368842 | ![]() |
Thermo Fisher Scientific Inc. |
TNC | 84.31 | 83.85 | 22,134 | 2025/03/18 | 19:00:00 | extend-hours | 0.46 | 0.54859869 | ![]() |
TENNANT COMPANY |
TNET | 79.62 | 77.51 | 2025/03/18 | 19:00:00 | extend-hours | 2.11 | 2.72222939 | ![]() |
TRINET GROUP INC. | |
TNK | 38.62 | 39.27 | 48,528 | 2025/03/18 | 19:00:00 | extend-hours | -0.65 | -1.65520754 | ![]() |
Teekay Tankers Ltd. |
TNL | 46.63 | 47.78 | 87,965 | 2025/03/18 | 19:00:00 | extend-hours | -1.15 | -2.40686480 | ![]() |
Travel + Leisure Co. |
TOL | 106.09 | 105.95 | 1 | 2025/03/18 | 19:26:55 | extend-hours | 0.14 | 0.13213780 | ![]() |
Toll Brothers Inc. |
TOST | 33.95 | 34.43 | 3 | 2025/03/18 | 19:57:36 | extend-hours | -0.48 | -1.39413302 | ![]() |
Toast Inc. |
TpA | 21.13 | 21.11 | 114 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.09474183 | ![]() |
AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A |
TPB | 60.18 | 57.83 | 1 | 2025/03/18 | 19:23:01 | extend-hours | 2.35 | 4.06363479 | ![]() |
Turning Point Brands Inc. |
TpC | 20.04 | 25.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -5.38 | -21.16443745 | ![]() |
Tutor Perini Corporation |
TPH | 31.33 | 31.2 | 220,274 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.41666667 | ![]() |
Tri Pointe Homes Inc. |
TPL | 1343.73 | 1,344 | 20,118 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -0.02008929 | ![]() |
Texas Pacific Land Corporation |
TPR | 70.98 | 71.07 | 3 | 2025/03/18 | 19:11:07 | extend-hours | -0.09 | -0.12663571 | ![]() |
Tapestry Inc. Common Stock |
TPVG | 7.05 | 7.02 | 40 | 2025/03/18 | 19:44:03 | extend-hours | 0.03 | 0.42735043 | ![]() |
TRIPLEPOINT VENTURE GROWTH BDC CORP. |
TPZ | 20.62 | 20.73 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.53063193 | ![]() |
Tortoise Power and Energy Infrastructure Fund |
TR | 31.32 | 31.72 | 6,793 | 2025/03/18 | 19:00:00 | extend-hours | -0.40 | -1.26103405 | ![]() |
Tootsie Roll Industries Inc. |
TRAK | 19.23 | 19.3 | 7,372 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.36269430 | ![]() |
ReposiTrak Inc. |
TRC | 16.08 | 16.18 | 18,055 | 2025/03/18 | 19:00:00 | extend-hours | -0.10 | -0.61804697 | ![]() |
Tejon Ranch Co. |
TREX | 57.57 | 56.98 | 1 | 2025/03/18 | 19:56:00 | extend-hours | 0.59 | 1.03545104 | ![]() |
Trex Company Inc. |
TRGP | 194 | 197.71 | 1 | 2025/03/18 | 19:19:10 | extend-hours | -3.71 | -1.87648576 | ![]() |
Targa Resources Corp. |
TRI | 173.21 | 173.78 | 13 | 2025/03/18 | 19:17:05 | extend-hours | -0.57 | -0.32800092 | ![]() |
Thomson Reuters Corporation |
TRN | 29.15 | 29.39 | 99,636 | 2025/03/18 | 19:00:00 | extend-hours | -0.24 | -0.81660429 | ![]() |
Trinity Industries Inc. |
TRNO | 66.51 | 67.36 | 128,981 | 2025/03/18 | 19:00:00 | extend-hours | -0.85 | -1.26187648 | ![]() |
Terreno Realty Corporation |
TROX | 7.27 | 7.35 | 177,612 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -1.08843537 | ![]() |
TRONOX LIMITED CL A ORDINARY SHARES |
TRP | 47.71 | 47.95 | 1,166,209 | 2025/03/18 | 19:00:00 | extend-hours | -0.24 | -0.50052138 | ![]() |
TC Energy Corporation |
TRTNpA | 25.245 | 25.26 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.015 | -0.05938242 | ![]() |
Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares |
TRTNpB | 25.02 | 25.11 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.35842294 | ![]() |
Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares |
TRTNpC | 23.95 | 24.1 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -0.62240664 | ![]() |
Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares |
TRTNpD | 22.9599 | 22.79 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.1699 | 0.74550241 | ![]() |
Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares |
TRTNpE | 19.05 | 19.05 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares |
TRTX | 8.53 | 8.57 | 20 | 2025/03/18 | 19:00:33 | extend-hours | -0.04 | -0.46674446 | ![]() |
TPG RE Finance Trust Inc. Common Stock |
TRU | 83.28 | 85.03 | 197,075 | 2025/03/18 | 19:00:00 | extend-hours | -1.75 | -2.05809714 | ![]() |
TransUnion |
TRV | 260.5 | 264.36 | 296,916 | 2025/03/18 | 19:00:00 | extend-hours | -3.86 | -1.46013013 | ![]() |
The Travelers Companies Inc. |
TS | 38.78 | 39.12 | 46 | 2025/03/18 | 19:16:59 | extend-hours | -0.34 | -0.86912065 | ![]() |
Tenaris S. A. |
TSE | 4.24 | 4.45 | 11 | 2025/03/18 | 19:58:05 | extend-hours | -0.21 | -4.71910112 | ![]() |
Trinseo PLC |
TSI | 4.9 | 4.87 | 300 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.61601643 | ![]() |
TCW Strategic Income Fund Inc. |
TSLX | 22.24 | 21.9 | 16,917 | 2025/03/18 | 19:00:00 | extend-hours | 0.34 | 1.55251142 | ![]() |
Sixth Street Specialty Lending Inc. |
TSM | 172.5 | 174.38 | 2 | 2025/03/18 | 19:59:38 | extend-hours | -1.88 | -1.07810529 | ![]() |
Taiwan Semiconductor Manufacturing Company Ltd. |
TSN | 60.51 | 60.58 | 445,692 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.11554969 | ![]() |
Tyson Foods Inc. |
TSQ | 8.04 | 8.15 | 10,240 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -1.34969325 | ![]() |
TOWNSQUARE MEDIA INC. |
TT | 343.31 | 348.42 | 1 | 2025/03/18 | 19:56:36 | extend-hours | -5.11 | -1.46662075 | ![]() |
Trane Technologies plc |
TTAM | 14.37 | 13.4 | 1 | 2025/03/18 | 19:26:11 | extend-hours | 0.97 | 7.23880597 | ![]() |
Titan America SA |
TTC | 72.79 | 72.86 | 113,421 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.09607466 | ![]() |
Toro Company (The) |
TTE | 63.54 | 63.41 | 7 | 2025/03/18 | 19:51:11 | extend-hours | 0.13 | 0.20501498 | ![]() |
TotalEnergies SE |
TTI | 3.3896 | 3.44 | 10 | 2025/03/18 | 19:30:08 | extend-hours | -0.0504 | -1.46511628 | ![]() |
TETRA Technologies Inc. |
TU | 15 | 15.05 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.33222591 | ![]() |
Telus Corporation | |
TUYA | 3.72 | 3.95 | 6 | 2025/03/18 | 19:54:40 | extend-hours | -0.23 | -5.82278481 | ![]() |
Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share |
TV | 1.74 | 1.75 | 10 | 2025/03/18 | 19:49:34 | extend-hours | -0.01 | -0.57142857 | ![]() |
Grupo Televisa S.A. |
TVC | 23.48 | 23.34 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.14 | 0.59982862 | ![]() |
Tennessee Valley Authority Power Bonds 1998 Series D due June 1 2028 |
TVE | 23.15 | 23.2758 | 225 | 2025/03/18 | 19:00:00 | extend-hours | -0.1258 | -0.54047552 | ![]() |
Tennessee Valley Authority Power Bonds 1999 Series A due May 1 2029 |
TWI | 8.22 | 8.24 | 127,334 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.24271845 | ![]() |
Titan International Inc.(Delaware) |
TWLO | 98.5 | 99.38 | 36 | 2025/03/18 | 19:58:11 | extend-hours | -0.88 | -0.88549004 | ![]() |
Twilio Inc. |
TWN | 34.84 | 34.79 | 172 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.14371946 | ![]() |
Taiwan Fund Inc. |
TWO | 13.95 | 13.81 | 72 | 2025/03/18 | 19:43:34 | extend-hours | 0.14 | 1.01375815 | ![]() |
Two Harbors Investment Corp. |
TWOpA | 24.56 | 24.48 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 0.32679739 | ![]() |
Two Harbors Investment Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share) |
TWOpB | 24.2139 | 24.37 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1561 | -0.64054165 | ![]() |
Two Harbors Investment Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
TWOpC | 24.829 | 24.8867 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0577 | -0.23185075 | ![]() |
Two Harbors Investment Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
TX | 33.05 | 33.12 | 9,174 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.21135266 | ![]() |
Ternium S.A. American Depositary Shares |
TXNM | 54.6 | 52.56 | 10 | 2025/03/18 | 19:56:24 | extend-hours | 2.04 | 3.88127854 | ![]() |
TXNM Energy Inc. |
TXO | 19.3 | 19.8 | 1,797 | 2025/03/18 | 19:00:00 | extend-hours | -0.5 | -2.52525253 | ![]() |
TXO Partners L.P. |
TXT | 74.25 | 74.5 | 208,406 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.33557047 | ![]() |
Textron Inc. |
TY | 30.48 | 30.48 | 726 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
TRI-Continental Corporation |
TYG | 43.5 | 44.51 | 699 | 2025/03/18 | 19:00:00 | extend-hours | -1.01 | -2.26915300 | ![]() |
Tortoise Energy Infrastructure Corp. |
TYL | 574.67 | 572.24 | 48,907 | 2025/03/18 | 19:00:00 | extend-hours | 2.43 | 0.42464700 | ![]() |
Tyler Technologies Inc. |
TYp | 44.33 | 45.2 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.87 | -1.92477876 | ![]() |
Tri-Continental Corporation $2.50 Cumulative Preferred |
U | 21.15 | 21.165 | 1,414 | 2025/03/18 | 19:58:56 | extend-hours | -0.015 | -0.07087172 | ![]() |
Unity Software Inc. |
UA | 6.25 | 6.39 | 2 | 2025/03/18 | 19:52:15 | extend-hours | -0.14 | -2.19092332 | ![]() |
Under Armour Inc. Class C Common Stock $0.0003 1/3 par value |
UAA | 6.75 | 6.96 | 290 | 2025/03/18 | 19:25:49 | extend-hours | -0.21 | -3.01724138 | ![]() |
Under Armour Inc. |
UAN | 75.78 | 76.55 | 560 | 2025/03/18 | 19:00:00 | extend-hours | -0.77 | -1.00587851 | ![]() |
CVR Partners LP |
UBER | 71.6999 | 72.2 | 75 | 2025/03/18 | 19:59:39 | extend-hours | -0.5001 | -0.69265928 | ![]() |
Uber Technologies Inc. |
UBS | 34.47 | 33.64 | 1 | 2025/03/18 | 19:53:30 | extend-hours | 0.83 | 2.46730083 | ![]() |
UBS Group AG |
UCB | 28.64 | 28.44 | 278 | 2025/03/18 | 19:25:01 | extend-hours | 0.20 | 0.70323488 | ![]() |
United Community Banks Inc. |
UDR | 43.42 | 43.8 | 390,483 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -0.86757991 | ![]() |
UDR Inc. |
UE | 18.75 | 18.6 | 237,602 | 2025/03/18 | 18:30:00 | extend-hours | 0.15 | 0.80645161 | ![]() |
UBRAN EDGE PROPERTIES |
UFI | 5.18 | 4.96 | 3,169 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 4.43548387 | ![]() |
UNIFI Inc. New |
UGI | 33.04 | 32.89 | 2 | 2025/03/18 | 19:18:11 | extend-hours | 0.15 | 0.45606567 | ![]() |
UGI Corporation |
UGP | 3.11 | 3.14 | 30,278 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.95541401 | ![]() |
Ultrapar Participacoes S.A. |
UHAL.B | 58.51 | 58.25 | 58,889 | 2025/03/18 | 19:00:00 | extend-hours | 0.26 | 0.44635193 | ![]() |
U-Haul Holding Company |
UHAL | 64.23 | 64.5 | 8,612 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -0.41860465 | ![]() |
U-Haul Holding Company |
UHS | 176.34 | 174.55 | 163,538 | 2025/03/18 | 19:00:00 | extend-hours | 1.79 | 1.02549413 | ![]() |
Universal Health Services Inc. Class B |
UHT | 42.18 | 41.72 | 3 | 2025/03/18 | 19:21:17 | extend-hours | 0.46 | 1.10258869 | ![]() |
Universal Health Realty Income Trust |
UI | 315.36 | 313.23 | 11,432 | 2025/03/18 | 19:00:00 | extend-hours | 2.13 | 0.68001149 | ![]() |
Ubiquiti Inc. Common Stock |
UIS | 4.18 | 4.3 | 59,012 | 2025/03/18 | 19:00:00 | extend-hours | -0.12 | -2.79069767 | ![]() |
Unisys Corporation |
UL | 59.72 | 58.78 | 298 | 2025/03/18 | 19:16:59 | extend-hours | 0.94 | 1.59918340 | ![]() |
Unilever plc |
ULS | 53.37 | 51.84 | 1 | 2025/03/18 | 19:26:40 | extend-hours | 1.53 | 2.95138889 | ![]() |
UL Solutions Inc. |
UMC | 6.7 | 6.71 | 1 | 2025/03/18 | 19:48:19 | extend-hours | -0.01 | -0.14903130 | ![]() |
United Microelectronic Corp. |
UMH | 18.25 | 18.22 | 92,236 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.16465423 | ![]() |
UMH Properties Inc. |
UMHpD | 22.49 | 22.4106 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0794 | 0.35429663 | ![]() |
UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share |
UNF | 206.11 | 203.72 | 17,471 | 2025/03/18 | 19:00:00 | extend-hours | 2.39 | 1.17317887 | ![]() |
Unifirst Corp |
UNFI | 26.58 | 26.05 | 1 | 2025/03/18 | 19:19:40 | extend-hours | 0.53 | 2.03454894 | ![]() |
United Natural Foods Inc |
UNH | 504.5 | 502.24 | 37 | 2025/03/18 | 19:57:17 | extend-hours | 2.26 | 0.44998407 | ![]() |
UNITEDHEALTH GROUP INCORPORATED (Delaware) |
UNM | 80.88 | 81.57 | 174,475 | 2025/03/18 | 19:00:00 | extend-hours | -0.69 | -0.84589923 | ![]() |
Unum Group |
UNMA | 25.03 | 25.1 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.27888446 | ![]() |
Unum Group 6.250% Junior Subordinated Notes due 2058 |
UNP | 237.9 | 238.48 | 1 | 2025/03/18 | 19:46:32 | extend-hours | -0.58 | -0.24320698 | ![]() |
Union Pacific Corp. |
UP | 1.03 | 1.07 | 3,000 | 2025/03/18 | 19:56:25 | extend-hours | -0.04 | -3.73831776 | ![]() |
Wheels Up Experience Inc. |
UPS | 118.82 | 118.04 | 1 | 2025/03/18 | 19:59:31 | extend-hours | 0.78 | 0.66079295 | ![]() |
United Parcel Service Inc. Class B |
URI | 609.08 | 616.93 | 1 | 2025/03/18 | 19:56:49 | extend-hours | -7.85 | -1.27242961 | ![]() |
United Rentals Inc. |
USA | 6.6 | 6.63 | 1 | 2025/03/18 | 19:40:14 | extend-hours | -0.03 | -0.45248869 | ![]() |
Liberty All-Star Equity Fund |
USAC | 27.12 | 26.99 | 6,370 | 2025/03/18 | 19:00:00 | extend-hours | 0.13 | 0.48165987 | ![]() |
USA COMPRESSION PARTNERS LP |
USB | 42.3501 | 42.36 | 15 | 2025/03/18 | 19:58:14 | extend-hours | -0.0099 | -0.02337110 | ![]() |
U.S. Bancorp |
USBpH | 22.62 | 22.57 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.22153301 | ![]() |
US Bancorp Depositary Shares (1/1000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock) |
USBpP | 23.78 | 23.96 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.75125209 | ![]() |
U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock |
USBpQ | 16.3 | 16.27 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.18438844 | ![]() |
U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock |
USBpR | 17.2872 | 17.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.0072 | 0.04166667 | ![]() |
U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock |
USBpS | 19.8 | 19.84 | 110 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.20161290 | ![]() |
U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock |
USFD | 64.99 | 65.75 | 168,896 | 2025/03/18 | 18:30:00 | extend-hours | -0.76 | -1.15589354 | ![]() |
US Foods Holding Corp. |
USM | 65.53 | 65.87 | 9,698 | 2025/03/18 | 19:00:00 | extend-hours | -0.34 | -0.51616821 | ![]() |
United States Cellular Corporation |
USNA | 27.68 | 27.91 | 61,030 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -0.82407739 | ![]() |
USANA Health Sciences Inc |
USPH | 76.17 | 76.01 | 16,787 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.21049862 | ![]() |
US Physical Therapy Inc |
UTF | 25 | 24.75 | 10 | 2025/03/18 | 19:12:39 | extend-hours | 0.25 | 1.01010101 | ![]() |
Cohen & Steers Infrastructure Fund Inc. |
UTI | 26.32 | 26.74 | 80,391 | 2025/03/18 | 19:00:00 | extend-hours | -0.42 | -1.57068063 | ![]() |
Universal Technical Institute Inc. |
UTL | 56.15 | 56.1 | 22,498 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.08912656 | ![]() |
Unitil Corporation |
UTZ | 13.49 | 13.46 | 40 | 2025/03/18 | 19:59:26 | extend-hours | 0.03 | 0.22288262 | ![]() |
Utz Brands Inc. |
UVE | 21.81 | 21.71 | 22,848 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 0.46061723 | ![]() |
UNIVERSAL INSURANCE HLDG INC. |
UVV | 55.8 | 55.75 | 22,302 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.08968610 | ![]() |
Universal Corporation |
UWMC | 6.14 | 6.19 | 4 | 2025/03/18 | 19:49:06 | extend-hours | -0.05 | -0.80775444 | ![]() |
UWM Holdings Corporation |
UZD | 23.63 | 23.71 | 123 | 2025/03/18 | 19:00:00 | extend-hours | -0.08 | -0.33741038 | ![]() |
United States Cellular Corporation 6.250% Senior Notes due 2069 |
UZE | 21.8 | 21.96 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -0.72859745 | ![]() |
United States Cellular Corporation 5.500% Senior Notes due 2070 |
UZF | 21.8 | 21.9 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -0.45662100 | ![]() |
United States Cellular Corporation 5.500% Senior Notes due 2070 |
V | 334.12 | 335.29 | 1 | 2025/03/18 | 19:53:15 | extend-hours | -1.17 | -0.34895165 | ![]() |
VISA Inc. |
VAC | 66.1 | 67.96 | 2 | 2025/03/18 | 19:49:50 | extend-hours | -1.86 | -2.73690406 | ![]() |
MARRIOTT VACATIONS WORLDWIDE CORPORATION |
VAL | 39.04 | 39.03 | 5 | 2025/03/18 | 19:27:24 | extend-hours | 0.01 | 0.02562132 | ![]() |
Valaris Limited |
VAL.WS | 5.15 | 5.3932 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.2432 | -4.50938218 | ![]() |
Valaris Limited Warrants to purchase Common Shares |
VALE | 10.1001 | 10.09 | 25 | 2025/03/18 | 19:50:38 | extend-hours | 0.0101 | 0.10009911 | ![]() |
VALE S.A. |
VATE | 8.63 | 8 | 3,481 | 2025/03/18 | 19:00:00 | extend-hours | 0.63 | 7.87500 | ![]() |
INNOVATE Corp. |
VBF | 15.2 | 15.16 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.04 | 0.26385224 | ![]() |
INVESCO BOND FUND |
VCV | 10.605 | 10.7 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.095 | -0.88785047 | ![]() |
INVESCO CALIFORNIA VALUE MUNI INCOME TRUST |
VEEV | 236.43 | 235.52 | 164,634 | 2025/03/18 | 18:30:00 | extend-hours | 0.91 | 0.38637908 | ![]() |
Veeva Systems Inc. |
VEL | 18.8 | 19.15 | 25,206 | 2025/03/18 | 19:00:00 | extend-hours | -0.35 | -1.82767624 | ![]() |
Velocity Financial Inc. |
VET | 7.92 | 7.96 | 33,093 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.50251256 | ![]() |
VERMILION ENERGY INC. |
VFC | 16.2 | 16.45 | 157 | 2025/03/18 | 19:59:49 | extend-hours | -0.25 | -1.51975684 | ![]() |
V.F. Corporation |
VG | 10.92 | 11.27 | 15 | 2025/03/18 | 19:58:14 | extend-hours | -0.35 | -3.10559006 | ![]() |
Venture Global Inc. |
VGI | 7.75 | 7.76 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.12886598 | ![]() |
VIRTUS GLOBAL MULTI-SECTOR INCOME FUND |
VGM | 9.93 | 9.99 | 382 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.60060060 | ![]() |
Invesco Trust Investment Grade Municipals |
VHC | 8.2 | 8.42 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -2.61282660 | ![]() |
VirnetX Holding Corporation |
VHI | 17.57 | 17.95 | 1,569 | 2025/03/18 | 19:00:00 | extend-hours | -0.38 | -2.11699164 | ![]() |
Valhi Inc. |
VICI | 32.86 | 32.47 | 6 | 2025/03/18 | 19:58:51 | extend-hours | 0.39 | 1.20110872 | ![]() |
VICI Properties Inc. Common Stock |
VIK | 39.09 | 41.09 | 103 | 2025/03/18 | 19:59:26 | extend-hours | -2.00 | -4.86736432 | ![]() |
Viking Holdings Ltd |
VIPS | 17.71 | 17.8 | 120 | 2025/03/18 | 19:16:59 | extend-hours | -0.09 | -0.50561798 | ![]() |
Vipshop Holdings Limited |
VIST | 49.15 | 48.98 | 4 | 2025/03/18 | 19:16:59 | extend-hours | 0.17 | 0.34708044 | ![]() |
Vista Energy S.A.B. de C.V. |
VIV | 8.96 | 8.97 | 35,614 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.11148272 | ![]() |
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) |
VKQ | 9.62 | 9.68 | 449 | 2025/03/18 | 19:00:00 | extend-hours | -0.06 | -0.61983471 | ![]() |
Invesco Municipal Trust |
VLN | 2.2 | 2.12 | 10 | 2025/03/18 | 19:55:34 | extend-hours | 0.08 | 3.77358491 | ![]() |
Valens Semiconductor Ltd. |
VLO | 135.14 | 134.08 | 2 | 2025/03/18 | 19:56:32 | extend-hours | 1.06 | 0.79057279 | ![]() |
Valero Energy Corporation |
VLRS | 5.54 | 5.53 | 26 | 2025/03/18 | 19:16:59 | extend-hours | 0.01 | 0.18083183 | ![]() |
CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V. |
VLT | 10.75 | 10.79 | 108 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.37071362 | ![]() |
Invesco High Income Trust II |
VLTO | 98.36 | 98.18 | 483,790 | 2025/03/18 | 19:00:00 | extend-hours | 0.18 | 0.18333673 | ![]() |
Veralto Corporation |
VMC | 235.79 | 235.04 | 5 | 2025/03/18 | 19:32:56 | extend-hours | 0.75 | 0.31909462 | ![]() |
Vulcan Materials Company(Holding Company) |
VMI | 322.43 | 325.07 | 13,909 | 2025/03/18 | 19:00:00 | extend-hours | -2.64 | -0.81213277 | ![]() |
Valmont Industries Inc. |
VMO | 9.5 | 9.55 | 1,823 | 2025/03/18 | 19:00:00 | extend-hours | -0.05 | -0.52356021 | ![]() |
Invesco Municipal Opportunity Trust |
VNCE | 2 | 2.17 | 15 | 2025/03/18 | 19:53:19 | extend-hours | -0.17 | -7.83410138 | ![]() |
VINCE HOLDING CORP. |
VNO | 37.76 | 37.67 | 212,213 | 2025/03/18 | 19:00:00 | extend-hours | 0.09 | 0.23891691 | ![]() |
Vornado Realty Trust |
VNOpL | 18 | 17.83 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.17 | 0.95344924 | ![]() |
VORNADO REALTY TRUST 5.40% Series L Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share |
VNOpO | 15.61 | 15.35 | 102 | 2025/03/18 | 19:00:00 | extend-hours | 0.26 | 1.69381107 | ![]() |
Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share |
VNT | 33.33 | 33.32 | 133,046 | 2025/03/18 | 18:30:00 | extend-hours | 0.01 | 0.03001200 | ![]() |
Vontier Corporation |
VOC | 3.28 | 3.2 | 284 | 2025/03/18 | 19:00:00 | extend-hours | 0.08 | 2.500 | ![]() |
VOC ENERGY TRUST |
VOTE | 65.7298 | 66.14 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.4102 | -0.62019958 | ![]() |
TCW Transform 500 ETF |
VOYA | 67.71 | 67.41 | 113,096 | 2025/03/18 | 19:00:00 | extend-hours | 0.30 | 0.44503783 | ![]() |
VOYA FINANCIAL INC. |
VOYApB | 24.51 | 24.48 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.12254902 | ![]() |
Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B |
VPG | 22.78 | 22.5 | 14,228 | 2025/03/18 | 19:00:00 | extend-hours | 0.28 | 1.24444444 | ![]() |
Vishay Precision Group Inc. |
VPV | 10.27 | 10.28 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.01 | -0.09727626 | ![]() |
Invesco Pennsylvania Value Municipal Income Trust |
VRE | 16.22 | 16.46 | 145,365 | 2025/03/18 | 19:00:00 | extend-hours | -0.24 | -1.45808019 | ![]() |
Veris Residential Inc. |
VRN | 6.37 | 6.4 | 9 | 2025/03/18 | 19:58:12 | extend-hours | -0.03 | -0.4687500 | ![]() |
Veren Inc. |
VRT | 84.57 | 87.86 | 9 | 2025/03/18 | 19:59:50 | extend-hours | -3.29 | -3.74459367 | ![]() |
Vertiv Holdings Co Class A Common Stock |
VRTS | 175.76 | 175.36 | 8,905 | 2025/03/18 | 19:00:00 | extend-hours | 0.40 | 0.22810219 | ![]() |
Virtus Investment Partners Inc. |
VSCO | 20.4799 | 19.75 | 50 | 2025/03/18 | 19:46:09 | extend-hours | 0.7299 | 3.69569620 | ![]() |
Victorias Secret & Co. |
VSH | 17.04 | 17.01 | 409,789 | 2025/03/18 | 19:00:00 | extend-hours | 0.03 | 0.17636684 | ![]() |
Vishay Intertechnology Inc. |
VST | 124.79 | 124.88 | 1 | 2025/03/18 | 19:59:26 | extend-hours | -0.09 | -0.07206919 | ![]() |
Vistra Corp. |
VSTS | 10.92 | 10.95 | 304,821 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.27397260 | ![]() |
Vestis Corporation |
VTEX | 4.92 | 4.96 | 32,244 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.80645161 | ![]() |
VTEX |
VTLE | 21.62 | 21.945 | 112,690 | 2025/03/18 | 19:00:00 | extend-hours | -0.325 | -1.48097517 | ![]() |
Vital Energy Inc. |
VTMX | 23.13 | 23.4 | 3,631 | 2025/03/18 | 19:00:00 | extend-hours | -0.27 | -1.15384615 | ![]() |
Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares |
VTN | 10.5 | 10.44 | 237 | 2025/03/18 | 19:00:00 | extend-hours | 0.06 | 0.57471264 | ![]() |
Invesco Trust for Investment Grade New York Municipals |
VTOL | 31.33 | 31.64 | 35,174 | 2025/03/18 | 18:30:00 | extend-hours | -0.31 | -0.97977244 | ![]() |
Bristow Group Inc. |
VTR | 68.19 | 68.47 | 528,938 | 2025/03/18 | 19:00:00 | extend-hours | -0.28 | -0.40893822 | ![]() |
Ventas Inc. |
VTS | 24 | 24.11 | 15 | 2025/03/18 | 19:21:10 | extend-hours | -0.11 | -0.45624222 | ![]() |
Vitesse Energy Inc.. |
VVR | 4.01 | 4.04 | 26,577 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.74257426 | ![]() |
Invesco Senior Income Trust |
VVV | 35.91 | 36.08 | 142,129 | 2025/03/18 | 19:00:00 | extend-hours | -0.17 | -0.47117517 | ![]() |
Valvoline Inc. |
VVX | 51.5 | 48.72 | 38,803 | 2025/03/18 | 19:00:00 | extend-hours | 2.78 | 5.70607553 | ![]() |
V2X Inc. |
VYX | 10.02 | 10.25 | 308,505 | 2025/03/18 | 19:00:00 | extend-hours | -0.23 | -2.24390244 | ![]() |
NCR Voyix Corporation |
VZ | 44.23 | 43.72 | 1 | 2025/03/18 | 19:59:30 | extend-hours | 0.51 | 1.16651418 | ![]() |
Verizon Communications |
W | 30.04 | 31.275 | 37 | 2025/03/18 | 19:59:43 | extend-hours | -1.235 | -3.94884093 | ![]() |
Wayfair Inc. |
WAB | 181.75 | 182.58 | 293,813 | 2025/03/18 | 19:00:00 | extend-hours | -0.83 | -0.45459525 | ![]() |
Wabtec Inc. |
WAL | 75.06 | 76.87 | 184,498 | 2025/03/18 | 19:00:00 | extend-hours | -1.81 | -2.35462469 | ![]() |
Western Alliance Bancorporation |
WALpA | 22.5 | 22.38 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.12 | 0.53619303 | ![]() |
Western Alliance Bancorporation Depositary Shares Each Representing a 1/ 400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A |
WAT | 382.15 | 377.87 | 60,270 | 2025/03/18 | 19:00:00 | extend-hours | 4.28 | 1.13266467 | ![]() |
Waters Corp |
WBS | 50.93 | 51.06 | 146,869 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.25460243 | ![]() |
Webster Financial Corporation Waterbury |
WBSpF | 19.72 | 20 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.28 | -1.400 | ![]() |
Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock |
WBSpG | 23.72 | 23.52 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.85034014 | ![]() |
Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G noncumulative perpetual preferred stock |
WBX | 0.3549 | 0.36 | 1,167 | 2025/03/18 | 19:00:00 | extend-hours | -0.0051 | -1.41666667 | ![]() |
Wallbox N.V. |
WCC | 162.41 | 162.63 | 5 | 2025/03/18 | 19:08:32 | extend-hours | -0.22 | -0.13527639 | ![]() |
Wesco International Inc. |
WCCpA | 25.285 | 25.29 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.005 | -0.01977066 | ![]() |
WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock |
WCN | 188.18 | 187.42 | 3 | 2025/03/18 | 19:59:35 | extend-hours | 0.76 | 0.40550635 | ![]() |
Waste Connections Inc. |
WD | 88.5 | 87.22 | 10 | 2025/03/18 | 19:21:51 | extend-hours | 1.28 | 1.46755331 | ![]() |
Walker & Dunlop Inc. |
WDH | 1.3993 | 1.46 | 4,500 | 2025/03/18 | 19:46:51 | extend-hours | -0.0607 | -4.15753425 | ![]() |
Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares) |
WDI | 14.51 | 14.55 | 146 | 2025/03/18 | 19:00:00 | extend-hours | -0.04 | -0.27491409 | ![]() |
Western Asset Diversified Income Fund |
WDS | 14.65 | 14.66 | 84 | 2025/03/18 | 19:16:59 | extend-hours | -0.01 | -0.06821282 | ![]() |
Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share |
WEA | 11 | 10.93 | 403 | 2025/03/18 | 19:00:00 | extend-hours | 0.07 | 0.64043916 | ![]() |
Western Asset Premier Bond Fund |
WEAV | 11.14 | 11.4 | 96,046 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -2.28070175 | ![]() |
Weave Communications Inc. |
WEC | 107.81 | 106.5 | 354,060 | 2025/03/18 | 19:00:00 | extend-hours | 1.31 | 1.23004695 | ![]() |
WEC Energy Group Inc. |
WELL | 150.59 | 151 | 1 | 2025/03/18 | 19:55:05 | extend-hours | -0.41 | -0.27152318 | ![]() |
Welltower Inc. |
WES | 41.58 | 41.76 | 14,985 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -0.43103448 | ![]() |
Western Midstream Partners LP |
WEX | 155.59 | 158.01 | 206,704 | 2025/03/18 | 19:00:00 | extend-hours | -2.42 | -1.53154864 | ![]() |
WEX Inc. |
WF | 34.1 | 34 | 50 | 2025/03/18 | 19:16:59 | extend-hours | 0.1 | 0.29411765 | ![]() |
Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) |
WFC | 71.19 | 71.005 | 26 | 2025/03/18 | 19:54:56 | extend-hours | 0.185 | 0.26054503 | ![]() |
Wells Fargo & Co. |
WFCpA | 19.73 | 19.8 | 232 | 2025/03/18 | 18:30:00 | extend-hours | -0.07 | -0.35353535 | ![]() |
Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA |
WFCpC | 18.6 | 18.69 | 1 | 2025/03/18 | 19:14:53 | extend-hours | -0.09 | -0.48154093 | ![]() |
Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC |
WFCpD | 18.18 | 18.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.70999454 | ![]() |
Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD |
WFCpL | 1190.06 | 1,198 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -7.94 | -0.66277129 | ![]() |
WELLS FARGO 7.5% NON CUMV PERP CONV |
WFCpY | 24 | 24.03 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.12484395 | ![]() |
Wells Fargo & Company |
WFCpZ | 20.1 | 20.19 | 2025/03/18 | 19:00:00 | extend-hours | -0.09 | -0.44576523 | ![]() |
Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z | |
WFG | 78.09 | 77.51 | 8,214 | 2025/03/18 | 19:00:00 | extend-hours | 0.58 | 0.74829054 | ![]() |
West Fraser Timber Co. Ltd |
WGO | 34.73 | 35.71 | 200,000 | 2025/03/18 | 19:00:00 | extend-hours | -0.98 | -2.74432932 | ![]() |
Winnebago Industries Inc. |
WH | 89.59 | 91.21 | 233,878 | 2025/03/18 | 19:00:00 | extend-hours | -1.62 | -1.77612104 | ![]() |
Wyndham Hotels & Resorts Inc. Common Stock |
WHD | 46.23 | 45.81 | 140,603 | 2025/03/18 | 19:00:00 | extend-hours | 0.42 | 0.91683039 | ![]() |
Cactus Inc. |
WHG | 15.62 | 15.57 | 497 | 2025/03/18 | 19:00:00 | extend-hours | 0.05 | 0.32113038 | ![]() |
WESTWOOD HOLDINGS GROUP INC. |
WHR | 93.2 | 94.69 | 1 | 2025/03/18 | 19:59:59 | extend-hours | -1.49 | -1.57355581 | ![]() |
Whirlpool Corp. |
WIA | 8.299 | 8.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.011 | -0.13237064 | ![]() |
Western Asset Inflation-Linked Income Fund |
WINN | 24.68 | 24.98 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.30 | -1.20096077 | ![]() |
Harbor Long-Term Growers ETF |
WIT | 3 | 3.05 | 4 | 2025/03/18 | 19:25:21 | extend-hours | -0.05 | -1.63934426 | ![]() |
Wipro Limited |
WIW | 8.71 | 8.73 | 157 | 2025/03/18 | 19:00:00 | extend-hours | -0.02 | -0.22909507 | ![]() |
Western Asset Inflation-Linked Opportunities & Income Fund |
WK | 87.59 | 87.85 | 65,025 | 2025/03/18 | 19:00:00 | extend-hours | -0.26 | -0.29595902 | ![]() |
Workiva Inc. |
WKC | 28.5 | 28.72 | 122,637 | 2025/03/18 | 19:00:00 | extend-hours | -0.22 | -0.76601671 | ![]() |
World Kinect Corporation |
WLK | 105.86 | 108.15 | 149,327 | 2025/03/18 | 19:00:00 | extend-hours | -2.29 | -2.11742950 | ![]() |
Westlake Corporation |
WLKP | 23.36 | 23.16 | 529 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.86355786 | ![]() |
WESTLAKE CHEMICAL PARTNERS LP |
WLY | 44.7 | 44.21 | 79,944 | 2025/03/18 | 19:00:00 | extend-hours | 0.49 | 1.10834653 | ![]() |
John Wiley & Sons Inc. Class A |
WM | 229 | 227.34 | 1 | 2025/03/18 | 19:53:30 | extend-hours | 1.66 | 0.73018387 | ![]() |
Waste Management Inc. |
WMB | 58.8 | 58.37 | 1 | 2025/03/18 | 19:58:50 | extend-hours | 0.43 | 0.73667980 | ![]() |
Williams Companies Inc. |
WMK | 79.32 | 79.57 | 29,408 | 2025/03/18 | 19:00:00 | extend-hours | -0.25 | -0.31418876 | ![]() |
Weis Markets Inc. |
WMS | 109.89 | 109.46 | 73,225 | 2025/03/18 | 19:00:00 | extend-hours | 0.43 | 0.39283757 | ![]() |
ADVANCED DRAINAGE SYSTEMS INC. |
WMT | 85.66 | 87.44 | 1 | 2025/03/18 | 19:59:53 | extend-hours | -1.78 | -2.03568161 | ![]() |
Walmart Inc. |
WNC | 11.43 | 11.21 | 183,438 | 2025/03/18 | 19:00:00 | extend-hours | 0.22 | 1.96253345 | ![]() |
Wabash National Corp. |
WNS | 63.5 | 63.12 | 75,374 | 2025/03/18 | 18:30:00 | extend-hours | 0.38 | 0.60202788 | ![]() |
WNS (Holdings) Limited |
WOLF | 5.45 | 5.9 | 90 | 2025/03/18 | 19:56:24 | extend-hours | -0.45 | -7.62711864 | ![]() |
Wolfspeed Inc. |
WOR | 40.9 | 41.18 | 63,788 | 2025/03/18 | 19:00:00 | extend-hours | -0.28 | -0.67994172 | ![]() |
Worthington Enterprises Inc. |
WOW | 4.82 | 4.44 | 58,946 | 2025/03/18 | 19:00:00 | extend-hours | 0.38 | 8.55855856 | ![]() |
WideOpenWest Inc. Common Stock |
WPC | 62.01 | 62.83 | 303,060 | 2025/03/18 | 19:00:00 | extend-hours | -0.82 | -1.30510902 | ![]() |
W.P. Carey Inc. (REIT) |
WPM | 75.87 | 77.44 | 1 | 2025/03/18 | 19:54:49 | extend-hours | -1.57 | -2.02737603 | ![]() |
Wheaton Precious Metals Corp. Common Stock |
WPP | 40.32 | 40.31 | 42 | 2025/03/18 | 19:16:59 | extend-hours | 0.01 | 0.02480774 | ![]() |
WPP PLC |
WRB | 63.69 | 63.99 | 1 | 2025/03/18 | 19:51:50 | extend-hours | -0.30 | -0.46882325 | ![]() |
W.R. Berkley Corporation |
WRBpE | 22.55 | 22.6059 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.0559 | -0.24728058 | ![]() |
W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 |
WRBpF | 20.25 | 20.36 | 200 | 2025/03/18 | 19:00:00 | extend-hours | -0.11 | -0.54027505 | ![]() |
W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059 |
WRBpG | 17.46 | 17.53 | 200 | 2025/03/18 | 18:30:00 | extend-hours | -0.07 | -0.39931546 | ![]() |
W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060 |
WRBpH | 17.18 | 17.31 | 100 | 2025/03/18 | 19:00:00 | extend-hours | -0.13 | -0.75101098 | ![]() |
W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061 |
WRBY | 17.91 | 19.5 | 50 | 2025/03/18 | 19:56:38 | extend-hours | -1.59 | -8.15384615 | ![]() |
Warby Parker Inc. |
WS | 27.25 | 26.02 | 10 | 2025/03/18 | 19:20:09 | extend-hours | 1.23 | 4.72713297 | ![]() |
Worthington Steel Inc. |
WSM | 172.28 | 171.15 | 25 | 2025/03/18 | 19:59:59 | extend-hours | 1.13 | 0.66023956 | ![]() |
Williams-Sonoma Inc. |
WSO | 509.43 | 506.83 | 24,891 | 2025/03/18 | 19:00:00 | extend-hours | 2.60 | 0.51299252 | ![]() |
Watsco Inc. |
WSR | 14.49 | 14.45 | 73,300 | 2025/03/18 | 18:30:00 | extend-hours | 0.04 | 0.27681661 | ![]() |
Whitestone REIT |
WST | 234.47 | 231.81 | 118,239 | 2025/03/18 | 19:00:00 | extend-hours | 2.66 | 1.14749148 | ![]() |
West Pharmaceutical Services Inc. |
WT | 8.5 | 8.48 | 431,341 | 2025/03/18 | 19:00:00 | extend-hours | 0.02 | 0.23584906 | ![]() |
WisdomTree Inc. |
WTI | 1.5705 | 1.6 | 40 | 2025/03/18 | 19:57:24 | extend-hours | -0.0295 | -1.8437500 | ![]() |
W&T Offshore Inc. |
WTM | 1865.73 | 1882.77 | 2,110 | 2025/03/18 | 19:00:00 | extend-hours | -17.04 | -0.90504947 | ![]() |
White Mountains Insurance Group Ltd. |
WTRG | 39.84 | 39.77 | 2 | 2025/03/18 | 19:13:47 | extend-hours | 0.07 | 0.17601207 | ![]() |
Essential Utilities Inc. |
WTS | 211.92 | 212.79 | 40,072 | 2025/03/18 | 19:00:00 | extend-hours | -0.87 | -0.40885380 | ![]() |
Watts Water Technologies Inc. Class A |
WTTR | 9.7 | 9.73 | 195,442 | 2025/03/18 | 19:00:00 | extend-hours | -0.03 | -0.30832477 | ![]() |
Select Water Solutions Inc. |
WU | 10.81 | 10.64 | 25 | 2025/03/18 | 19:58:25 | extend-hours | 0.17 | 1.59774436 | ![]() |
The Western Union Company |
WWW | 13.45 | 13.42 | 1 | 2025/03/18 | 19:44:45 | extend-hours | 0.03 | 0.22354694 | ![]() |
Wolverine World Wide Inc. |
WY | 30.03 | 30.04 | 1 | 2025/03/18 | 19:42:12 | extend-hours | -0.01 | -0.03328895 | ![]() |
Weyerhaeuser Company |
X | 41.69 | 40.3 | 44 | 2025/03/18 | 19:59:00 | extend-hours | 1.39 | 3.44913151 | ![]() |
United States Steel Corporation |
XFLT | 6.03 | 6.17 | 3,447 | 2025/03/18 | 19:00:00 | extend-hours | -0.14 | -2.26904376 | ![]() |
XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest |
XHR | 12.53 | 12.88 | 124,032 | 2025/03/18 | 19:00:00 | extend-hours | -0.35 | -2.71739130 | ![]() |
Xenia Hotels & Resorts Inc. |
XIFR | 8.94 | 8.9 | 10 | 2025/03/18 | 19:02:16 | extend-hours | 0.04 | 0.44943820 | ![]() |
XPLR Infrastructure LP |
XIN | 2.82 | 2.66 | 100 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 6.01503759 | ![]() |
Xinyuan Real Estate Co. LTD. American Depositary Shares (each Representing twenty Common Shares) |
XOM | 113.6 | 114.09 | 5 | 2025/03/18 | 19:53:38 | extend-hours | -0.49 | -0.42948549 | ![]() |
Exxon Mobil Corporation |
XPER | 7.83 | 7.98 | 48,548 | 2025/03/18 | 19:00:00 | extend-hours | -0.15 | -1.87969925 | ![]() |
Xperi Inc |
XPEV | 22.86 | 23.34 | 332 | 2025/03/18 | 19:59:57 | extend-hours | -0.48 | -2.05655527 | ![]() |
XPeng Inc. American depositary shares each representing two Class A ordinary shares |
XPO | 109.1 | 111 | 114,448 | 2025/03/18 | 19:00:00 | extend-hours | -1.9 | -1.71171171 | ![]() |
XPO Inc. |
XPOF | 9 | 9.1 | 91,511 | 2025/03/18 | 19:00:00 | extend-hours | -0.1 | -1.09890110 | ![]() |
Xponential Fitness Inc. |
XPRO | 10.58 | 10.65 | 268,911 | 2025/03/18 | 19:00:00 | extend-hours | -0.07 | -0.65727700 | ![]() |
Expro Group Holdings N.V. |
XYF | 13.04 | 13.4 | 1 | 2025/03/18 | 19:47:36 | extend-hours | -0.36 | -2.68656716 | ![]() |
X Financial American Depositary Shares each representing six Class A Ordinary Shares |
XYL | 120.92 | 122.67 | 254,582 | 2025/03/18 | 19:00:00 | extend-hours | -1.75 | -1.42659167 | ![]() |
Xylem Inc |
XYZ | 59.91 | 59.9 | 27 | 2025/03/18 | 19:59:49 | extend-hours | 0.01 | 0.01669449 | ![]() |
Block Inc. |
YALA | 5.3 | 4.98 | 1 | 2025/03/18 | 19:56:08 | extend-hours | 0.32 | 6.42570281 | ![]() |
Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share |
YELP | 34.99 | 34.79 | 126,027 | 2025/03/18 | 19:00:00 | extend-hours | 0.20 | 0.57487784 | ![]() |
YELP INC. |
YETI | 34.18 | 33.93 | 348,023 | 2025/03/18 | 19:00:00 | extend-hours | 0.25 | 0.73681108 | ![]() |
YETI Holdings Inc. Common Stock |
YEXT | 6.25 | 6.15 | 148,471 | 2025/03/18 | 19:00:00 | extend-hours | 0.10 | 1.62601626 | ![]() |
Yext Inc. |
YMM | 13.68 | 13.72 | 160 | 2025/03/18 | 19:16:59 | extend-hours | -0.04 | -0.29154519 | ![]() |
Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares) |
YOU | 26.68 | 26 | 4 | 2025/03/18 | 19:51:45 | extend-hours | 0.68 | 2.61538462 | ![]() |
Clear Secure Inc. |
YPF | 33.97 | 36.12 | 100 | 2025/03/18 | 19:49:12 | extend-hours | -2.15 | -5.95238095 | ![]() |
YPF Sociedad Anonima |
YRD | 8.16 | 8.09 | 100 | 2025/03/18 | 19:40:49 | extend-hours | 0.07 | 0.86526576 | ![]() |
Yiren Digital Ltd. |
YSG | 5.57 | 6 | 2 | 2025/03/18 | 19:26:38 | extend-hours | -0.43 | -7.16666667 | ![]() |
Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares |
YUM | 157.29 | 156.71 | 5 | 2025/03/18 | 19:28:55 | extend-hours | 0.58 | 0.37011039 | ![]() |
Yum! Brands Inc. |
YUMC | 53.9 | 53.38 | 1 | 2025/03/18 | 19:52:36 | extend-hours | 0.52 | 0.97414762 | ![]() |
Yum China Holdings Inc. Common Stock |
ZBH | 111.61 | 111.66 | 4 | 2025/03/18 | 19:25:02 | extend-hours | -0.05 | -0.04477879 | ![]() |
Zimmer Biomet Holdings Inc. |
ZEPP | 3.56 | 3.41 | 10 | 2025/03/18 | 19:26:55 | extend-hours | 0.15 | 4.39882698 | ![]() |
Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares |
ZETA | 13.9183 | 14.2 | 50 | 2025/03/18 | 19:57:13 | extend-hours | -0.2817 | -1.98380282 | ![]() |
Zeta Global Holdings Corp. |
ZGN | 7.26 | 7.44 | 65,150 | 2025/03/18 | 19:00:00 | extend-hours | -0.18 | -2.41935484 | ![]() |
Ermenegildo Zegna N.V. |
ZH | 5.1997 | 5.18 | 1 | 2025/03/18 | 19:28:01 | extend-hours | 0.0197 | 0.38030888 | ![]() |
Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares |
ZIM | 18.89 | 18.88 | 30 | 2025/03/18 | 19:57:28 | extend-hours | 0.01 | 0.05296610 | ![]() |
ZIM Integrated Shipping Services Ltd. |
ZIP | 5.73 | 5.89 | 85,049 | 2025/03/18 | 19:00:00 | extend-hours | -0.16 | -2.71646859 | ![]() |
ZipRecruiter Inc. |
ZK | 28.65 | 30.4 | 98 | 2025/03/18 | 19:56:23 | extend-hours | -1.75 | -5.75657895 | ![]() |
ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares) |
ZKH | 3.62 | 3.6161 | 202 | 2025/03/18 | 19:00:00 | extend-hours | 0.0039 | 0.10785100 | ![]() |
ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares |
ZTO | 21 | 21 | 51 | 2025/03/18 | 19:59:47 | extend-hours | 0 | 0 | ![]() |
ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share |
ZTR | 5.92 | 5.92 | 754 | 2025/03/18 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Virtus Total Return Fund Inc. |
ZTS | 164.43 | 165.12 | 502,909 | 2025/03/18 | 19:00:00 | extend-hours | -0.69 | -0.41787791 | ![]() |
ZOETIS INC. |
ZVIA | 2.05 | 2.23 | 24 | 2025/03/18 | 19:01:05 | extend-hours | -0.18 | -8.07174888 | ![]() |
Zevia PBC |
ZWS | 33.4 | 33.24 | 201,705 | 2025/03/18 | 19:00:00 | extend-hours | 0.16 | 0.48134777 | ![]() |
Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-03-18_23:17:05
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.