realGrid8

nyse\trades

2025/03/21

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 124 121.72 1 2025/03/21 19:58:50 extend-hours 2.28 1.87315150 A Agilent Technologies Inc.
AA 34.01 34.57 247 2025/03/21 19:49:34 extend-hours -0.56 -1.61990165 AA Alcoa Corporation
AACT 11.18 11.15 1,149 2025/03/21 19:00:00 extend-hours 0.03 0.26905830 AACT Ares Acquisition Corporation II
AAMI 25.53 25.68 213,137 2025/03/21 19:00:00 extend-hours -0.15 -0.58411215 AAMI Acadian Asset Management Inc.
AAP 37.35 36.64 1 2025/03/21 19:35:00 extend-hours 0.71 1.93777293 AAP ADVANCE AUTO PARTS INC
AAT 20.25 20.57 435,693 2025/03/21 19:00:00 extend-hours -0.32 -1.55566359 AAT AMERICAN ASSETS TRUST INC.
AB 37.75 37.98 20 2025/03/21 19:47:43 extend-hours -0.23 -0.60558189 AB AllianceBernstein Holding L.P.
ABBV 210.44 213.01 30 2025/03/21 19:57:19 extend-hours -2.57 -1.20651613 ABBV ABBVIE INC.
ABCB 57.78 57.11 414,069 2025/03/21 19:00:00 extend-hours 0.67 1.17317458 ABCB Ameris Bancorp
ABEV 2.36 2.36 1 2025/03/21 19:43:38 extend-hours 0.00 0 ABEV AMBEV S.A.
ABG 233.76 231.03 152,156 2025/03/21 19:00:00 extend-hours 2.73 1.18166472 ABG Asbury Automotive Group Inc.
ABM 46.94 46.78 522,356 2025/03/21 19:00:00 extend-hours 0.16 0.34202651 ABM ABM Industries Inc.
ABR 12.221 12.32 10 2025/03/21 19:53:22 extend-hours -0.099 -0.80357143 ABR Arbor Realty Trust Inc.
ABRpD 18.33 18.2567 100 2025/03/21 19:00:00 extend-hours 0.0733 0.40149644 ABRpD Arbor Realty Trust Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share
ABRpF 22.05 21.98 100 2025/03/21 19:00:00 extend-hours 0.07 0.31847134 ABRpF Arbor Realty Trust Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share
ABT 125.81 127.33 10 2025/03/21 19:51:59 extend-hours -1.52 -1.19374853 ABT Abbott Laboratories
AC 35.8 35.99 1,446 2025/03/21 19:00:00 extend-hours -0.19 -0.52792442 AC Associated Capital Group Inc.
ACA 76.95 80.57 1 2025/03/21 19:29:46 extend-hours -3.62 -4.49298746 ACA Arcosa Inc. Common Stock
ACCO 4.38 4.51 25 2025/03/21 19:50:18 extend-hours -0.13 -2.88248337 ACCO Acco Brands Corporation
ACEL 9.92 9.99 270,578 2025/03/21 19:00:00 extend-hours -0.07 -0.70070070 ACEL Accel Entertainment Inc.
ACHR 8.72 8.23 5 2025/03/21 19:59:46 extend-hours 0.49 5.95382746 ACHR Archer Aviation Inc.
ACHR.WS 2.55 2.45 100 2025/03/21 19:00:00 extend-hours 0.10 4.08163265 ACHR.WS Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
ACI 21.14 21.5 3,805,428 2025/03/21 19:00:00 extend-hours -0.36 -1.67441860 ACI Albertsons Companies Inc.
ACM 94.1 95.58 1,071,871 2025/03/21 19:00:00 extend-hours -1.48 -1.54844110 ACM Aecom
ACN 304.82 296.15 5 2025/03/21 19:57:32 extend-hours 8.67 2.92757049 ACN Accenture PLC
ACP 5.9998 6 1 2025/03/21 19:53:02 extend-hours -0.0002 -0.00333333 ACP abrdn Income Credit Strategies Fund
ACR 21.65 23.51 10 2025/03/21 19:04:05 extend-hours -1.86 -7.91152701 ACR ACRES Commercial Realty Corp.
ACRE 4.92 4.95 1 2025/03/21 19:32:03 extend-hours -0.03 -0.60606061 ACRE Ares Commercial Real Estate Corporation
ACRpC 25.4201 25.36 100 2025/03/21 19:00:00 extend-hours 0.0601 0.23698738 ACRpC ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock par value $0.001 per share
ACV 20.4 20.27 321 2025/03/21 19:00:00 extend-hours 0.13 0.64134188 ACV Virtus Diversified Income & Convertible Fund
ADC 75.0772 76.14 3 2025/03/21 19:07:08 extend-hours -1.0628 -1.39584975 ADC Agree Realty Corporation
ADCpA 17.73 17.9 100 2025/03/21 19:00:00 extend-hours -0.17 -0.94972067 ADCpA Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock
ADCT 1.61 1.78 80,047 2025/03/21 19:00:00 extend-hours -0.17 -9.55056180 ADCT ADC Therapeutics SA
ADM 46.34 46.82 3 2025/03/21 19:48:20 extend-hours -0.48 -1.02520290 ADM Archer Daniels Midland Company
ADNT 13.92 13.6 4,057,652 2025/03/21 19:00:00 extend-hours 0.32 2.35294118 ADNT Adient plc Ordinary Shares
ADT 7.86 7.84 9 2025/03/21 19:45:02 extend-hours 0.02 0.25510204 ADT ADT Inc.
ADX 19.16 19.03 1,517 2025/03/21 19:00:00 extend-hours 0.13 0.68313190 ADX Adams Diversified Equity Fund Inc
AEE 98.91 100.39 1,700,555 2025/03/21 19:00:00 extend-hours -1.48 -1.47425042 AEE Ameren Corporation
AEFC 20.1 20.16 200 2025/03/21 19:00:00 extend-hours -0.06 -0.29761905 AEFC Aegon Funding Company LLC 5.10% Subordinated Notes due 2049
AEG 6.45 6.56 100 2025/03/21 19:44:52 extend-hours -0.11 -1.67682927 AEG Aegon Ltd.
AEM 104.39 104.77 16 2025/03/21 19:58:43 extend-hours -0.38 -0.36269925 AEM Agnico Eagle Mines Ltd.
AEO 12.28 11.84 3 2025/03/21 19:49:57 extend-hours 0.44 3.71621622 AEO American Eagle Outfitters
AER 102.21 104.01 322,679 2025/03/21 19:00:00 extend-hours -1.80 -1.73060283 AER Aercap Holdings N.V.
AES 13.01 13 80 2025/03/21 19:59:03 extend-hours 0.01 0.07692308 AES AES Corporation
AESI 18 18.3 30 2025/03/21 19:20:13 extend-hours -0.3 -1.63934426 AESI Atlas Energy Solutions Inc.
AFB 10.99 10.82 427 2025/03/21 19:00:00 extend-hours 0.17 1.57116451 AFB Alliance National Municipal Income Fund Inc.
AFG 124.73 124.85 2,785,358 2025/03/21 19:00:00 extend-hours -0.12 -0.09611534 AFG American Financial Group Inc.
AFGC 19.66 19.65 100 2025/03/21 19:00:00 extend-hours 0.01 0.05089059 AFGC American Financial Group Inc. 5.125% Subordinated Debentures due 2059
AFGD 21.83 21.69 100 2025/03/21 19:00:00 extend-hours 0.14 0.64545874 AFGD American Financial Group Inc. 5.625% Subordinated Debentures due 2060
AFGE 17.46 17.42 200 2025/03/21 19:00:00 extend-hours 0.04 0.22962113 AFGE American Financial Group Inc. 4.500% Subordinated Debentures due 2060
AFL 108.24 108.05 2,550,697 2025/03/21 19:00:00 extend-hours 0.19 0.17584452 AFL Aflac Inc.
AG 6.87 7.04 20 2025/03/21 19:42:16 extend-hours -0.17 -2.41477273 AG FIRST MAJESTIC SILVER CORP
AGCO 93 93.86 5 2025/03/21 19:57:23 extend-hours -0.86 -0.91625826 AGCO AGCO Corporation
AGD 10.19 10.18 380 2025/03/21 19:00:00 extend-hours 0.01 0.09823183 AGD abrdn Global Dynamic Dividend Fund
AGI 26.4 25.9 25 2025/03/21 19:37:38 extend-hours 0.5 1.93050193 AGI Alamos Gold Inc. Class A Common Shares
AGL 4.54 4.32 100 2025/03/21 19:29:17 extend-hours 0.22 5.09259259 AGL agilon health inc.
AGM 191.51 192.68 22,471 2025/03/21 19:00:00 extend-hours -1.17 -0.60722441 AGM Federal Agricultural Mortgage Corporation
AGMpD 22.48 22.8 100 2025/03/21 19:00:00 extend-hours -0.32 -1.40350877 AGMpD Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D
AGMpG 19.59 19.66 100 2025/03/21 19:00:00 extend-hours -0.07 -0.35605290 AGMpG Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G
AGO 85.38 86.27 1,168,694 2025/03/21 19:00:00 extend-hours -0.89 -1.03164484 AGO Assured Guaranty LTD
AGRO 10.83 10.78 426,890 2025/03/21 19:00:00 extend-hours 0.05 0.46382189 AGRO ADECOAGRO S.A.
AGS 12.13 12.1 135,311 2025/03/21 19:00:00 extend-hours 0.03 0.24793388 AGS PlayAGS Inc.
AGX 120.16 119.39 5 2025/03/21 19:59:16 extend-hours 0.77 0.64494514 AGX Argan Inc
AHH 7.69 7.83 668,578 2025/03/21 19:00:00 extend-hours -0.14 -1.78799489 AHH Armada Hoffler Properties Inc.
AHLpD 20.19 20.15 100 2025/03/21 19:00:00 extend-hours 0.04 0.19851117 AHLpD Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
AHLpE 20.24 20.33 100 2025/03/21 19:00:00 extend-hours -0.09 -0.44269552 AHLpE Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
AHLpF 25.35 25.26 100 2025/03/21 19:00:00 extend-hours 0.09 0.35629454 AHLpF Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
AHR 30.39 30.14 2 2025/03/21 19:41:30 extend-hours 0.25 0.82946251 AHR American Healthcare REIT Inc.
AHT 7.43 7.3 10 2025/03/21 19:51:02 extend-hours 0.13 1.78082192 AHT Ashford Hospitality Trust Inc.
AI 22.65 22.33 1 2025/03/21 19:59:33 extend-hours 0.32 1.43304971 AI C3.ai Inc.
AIFD 25.27 25.24 300 2025/03/21 19:00:00 extend-hours 0.03 0.11885895 AIFD TCW Artificial Intelligence ETF
AIG 82.5901 83.09 50 2025/03/21 19:12:22 extend-hours -0.4999 -0.60163678 AIG American International Group Inc.
AIN 70.85 73.52 274,572 2025/03/21 19:00:00 extend-hours -2.67 -3.63166485 AIN Albany International Corp Class A
AIO 21.6 21.48 300 2025/03/21 19:00:00 extend-hours 0.12 0.55865922 AIO Virtus Artificial Intelligence & Technology Opportunities Fund
AIR 67.93 68.5 331,539 2025/03/21 19:00:00 extend-hours -0.57 -0.83211679 AIR AAR Corp.
AIT 224.54 226.92 475,802 2025/03/21 19:00:00 extend-hours -2.38 -1.04882778 AIT Applied Industrial Technologies Inc.
AIV 8.61 8.66 599,378 2025/03/21 19:00:00 extend-hours -0.05 -0.57736721 AIV Apartment Investment and Management Company
AIZ 206.84 212.89 466,413 2025/03/21 19:00:00 extend-hours -6.05 -2.84184321 AIZ Assurant Inc.
AIZN 19.63 19.62 300 2025/03/21 19:00:00 extend-hours 0.01 0.05096840 AIZN Assurant Inc. 5.25% Subordinated Notes due 2061
AJG 331 326.93 6 2025/03/21 19:06:50 extend-hours 4.07 1.24491481 AJG Arthur J. Gallagher & Co.
AKA 13.71 12.02 1,911 2025/03/21 19:00:00 extend-hours 1.69 14.05990017 AKA a.k.a. Brands Holding Corp.
AKO.A 16 16 100 2025/03/21 19:00:00 extend-hours 0 0 AKO.A Embotelladora Andina S.A. Series A
AKO.B 21.55 21.53 100 2025/03/21 19:00:00 extend-hours 0.02 0.09289364 AKO.B Embotelladora Andina S.A. Series B
AKR 21.09 21.49 599,864 2025/03/21 19:00:00 extend-hours -0.40 -1.86133085 AKR Acadia Realty Trust
AL 47.07 46.87 384,703 2025/03/21 19:00:00 extend-hours 0.20 0.42671218 AL Air Lease Corporation
ALB 77.85 77.41 1 2025/03/21 19:59:42 extend-hours 0.44 0.56840202 ALB Albemarle Corporation
ALBpA 38.05 38.29 100 2025/03/21 19:00:00 extend-hours -0.24 -0.62679551 ALBpA Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock
ALC 90.56 91.01 114,849 2025/03/21 19:00:00 extend-hours -0.45 -0.49445116 ALC Alcon Inc. Ordinary Shares
ALE 65.69 65.67 251,553 2025/03/21 19:00:00 extend-hours 0.02 0.03045531 ALE ALLETE Inc.
ALEX 17.13 17.35 420,302 2025/03/21 19:00:00 extend-hours -0.22 -1.26801153 ALEX Alexander & Baldwin Inc.
ALG 183.56 186.38 435,627 2025/03/21 19:00:00 extend-hours -2.82 -1.51303788 ALG Alamo Group Inc.
ALIT 6.25 6.1 1 2025/03/21 19:48:34 extend-hours 0.15 2.45901639 ALIT Alight Inc.
ALK 53.28 53.04 6 2025/03/21 19:17:26 extend-hours 0.24 0.45248869 ALK Alaska Air Group Inc.
ALL 206.92 207.14 2 2025/03/21 19:51:14 extend-hours -0.22 -0.10620836 ALL The Allstate Corporation
ALLE 127.08 127.51 1 2025/03/21 19:51:58 extend-hours -0.43 -0.33722845 ALLE Allegion Public Limited Company
ALLpB 26.14 26.12 4,121 2025/03/21 19:00:00 extend-hours 0.02 0.07656968 ALLpB The Allstate Corporation 5.100% Fixed-To-Floating Rate Subordinated Debentures due 2053
ALLpH 22.12 22.18 100 2025/03/21 19:00:00 extend-hours -0.06 -0.27051398 ALLpH The Allstate Corporation
ALLpI 20.456 20.45 100 2025/03/21 19:00:00 extend-hours 0.006 0.02933985 ALLpI The Allstate Corporation
ALLpJ 27.115 27.18 100 2025/03/21 19:00:00 extend-hours -0.065 -0.23914643 ALLpJ The Allstate Corporation Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J
ALLY 36.39 35.02 10 2025/03/21 19:43:11 extend-hours 1.37 3.91205026 ALLY Ally Financial Inc.
ALSN 96.64 98.26 1,983,279 2025/03/21 19:00:00 extend-hours -1.62 -1.64868716 ALSN ALLISON TRANSMISSION HOLDINGS INC.
ALTG 5.1 5.58 69,993 2025/03/21 19:00:00 extend-hours -0.48 -8.60215054 ALTG Alta Equipment Group Inc.
ALUR 3.58 2.31 500 2025/03/21 19:59:58 extend-hours 1.27 54.97835498 ALUR Allurion Technologies Inc.
ALV 89.22 90.53 2,784,748 2025/03/21 19:00:00 extend-hours -1.31 -1.44703413 ALV Autoliv Inc.
ALX 212.18 217.0178 6,283 2025/03/21 19:00:00 extend-hours -4.8378 -2.22921806 ALX Alexander's Inc.
AM 17.8 17.6 9,931,720 2025/03/21 19:00:00 extend-hours 0.2 1.13636364 AM Antero Midstream Corporation Common Stock
AMBC 8.77 8.44 6,133,860 2025/03/21 19:00:00 extend-hours 0.33 3.90995261 AMBC Ambac Financial Group Inc.
AMBP 2.89 2.97 1,020,035 2025/03/21 19:00:00 extend-hours -0.08 -2.69360269 AMBP Ardagh Metal Packaging S.A.
AMC 3.04 3.03 5 2025/03/21 19:59:53 extend-hours 0.01 0.33003300 AMC AMC ENTERTAINMENT HOLDINGS INC.
AMCR 9.5658 9.82 2 2025/03/21 19:59:07 extend-hours -0.2542 -2.58859470 AMCR Amcor plc Ordinary Shares
AME 174.52 175.68 478,410 2025/03/21 19:00:00 extend-hours -1.16 -0.66029144 AME Ametek Inc.
AMG 168.11 168.94 279,700 2025/03/21 19:00:00 extend-hours -0.83 -0.49129869 AMG Affiliated Managers Group
AMH 36.38 36.25 1,168,014 2025/03/21 19:00:00 extend-hours 0.13 0.35862069 AMH AMERICAN HOMES 4 RENT
AMN 24.08 24.11 886,041 2025/03/21 19:00:00 extend-hours -0.03 -0.12442970 AMN AMN Healthcare Services
AMP 487.13 492.45 3 2025/03/21 19:49:36 extend-hours -5.32 -1.08031272 AMP Ameriprise Financial Inc.
AMPS 4.93 4.94 4 2025/03/21 19:20:41 extend-hours -0.01 -0.20242915 AMPS Altus Power Inc.
AMPX 3.17 2.27 100 2025/03/21 19:59:46 extend-hours 0.90 39.64757709 AMPX Amprius Technologies Inc.
AMPX.WS 0.485 0.3745 100 2025/03/21 18:30:00 extend-hours 0.1105 29.50600801 AMPX.WS Amprius Technologies Inc. Warrants to purchase one share of Common Stock at an exercise price of $11.50 per share
AMPY 3.7699 3.96 5 2025/03/21 19:51:05 extend-hours -0.1901 -4.80050505 AMPY Amplify Energy Corp.
AMR 124 125.44 1 2025/03/21 19:22:06 extend-hours -1.44 -1.14795918 AMR Alpha Metallurgical Resources Inc.
AMRC 13.66 12.77 1 2025/03/21 19:08:14 extend-hours 0.89 6.96945967 AMRC Ameresco Inc.
AMT 216.5 214.9 1 2025/03/21 19:39:12 extend-hours 1.6 0.74453234 AMT American Tower Corporation
AMTB 21.04 21.15 157,536 2025/03/21 19:00:00 extend-hours -0.11 -0.52009456 AMTB Amerant Bancorp Inc.
AMTD 1.13 1.1 518 2025/03/21 19:00:00 extend-hours 0.03 2.72727273 AMTD AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares
AMTM 18.33 18.7 2 2025/03/21 19:47:29 extend-hours -0.37 -1.97860963 AMTM Amentum Holdings Inc.
AMWL 7.81 7.85 14,576 2025/03/21 19:00:00 extend-hours -0.04 -0.50955414 AMWL American Well Corporation
AMX 14.08 14.07 2 2025/03/21 19:21:33 extend-hours 0.01 0.07107321 AMX America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares)
AN 166.81 164.39 150,527 2025/03/21 19:00:00 extend-hours 2.42 1.47210901 AN AutoNation Inc.
ANET 83.5 83.14 3 2025/03/21 19:59:32 extend-hours 0.36 0.43300457 ANET Arista Networks
ANF 79.5 81.55 50 2025/03/21 19:55:01 extend-hours -2.05 -2.51379522 ANF Abercrombie & Fitch Co.
ANGpB 25.06 25.03 100 2025/03/21 19:00:00 extend-hours 0.03 0.11985617 ANGpB 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 25.815 25.75 100 2025/03/21 19:00:00 extend-hours 0.065 0.25242718 ANGpD 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 2.65 2.77 37 2025/03/21 19:58:41 extend-hours -0.12 -4.33212996 ANRO Alto Neuroscience Inc.
ANVS 1.8 1.83 100 2025/03/21 19:54:58 extend-hours -0.03 -1.63934426 ANVS Annovis Bio Inc.
AOD 8.62 8.61 2,091 2025/03/21 19:00:00 extend-hours 0.01 0.11614402 AOD abrdn Total Dynamic Dividend Fund
AOMN 25.1 25.1 100 2025/03/21 19:00:00 extend-hours 0.0 0 AOMN Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029
AOMR 9.68 9.7 66 2025/03/21 19:03:06 extend-hours -0.02 -0.20618557 AOMR Angel Oak Mortgage REIT Inc.
AON 390.4 390.17 172 2025/03/21 19:56:02 extend-hours 0.23 0.05894866 AON Aon plc Class A
AORT 24.43 23.95 345,675 2025/03/21 19:00:00 extend-hours 0.48 2.00417537 AORT Artivion Inc.
AOS 66.5 66.99 2,083,014 2025/03/21 19:00:00 extend-hours -0.49 -0.73145246 AOS A.O. Smith Corporation
AP 2.17 2.21 5,640 2025/03/21 19:00:00 extend-hours -0.04 -1.80995475 AP Ampco-Pittsburgh Corp.
APAM 40.34 40.4 565,457 2025/03/21 19:00:00 extend-hours -0.06 -0.14851485 APAM ARTISAN PARTNERS ASSET MANAGEMENT INC.
APD 291.65 292.29 1,287,862 2025/03/21 19:00:00 extend-hours -0.64 -0.21896062 APD Air Products & Chemicals Inc.
APG 37.14 37.5 563,537 2025/03/21 19:00:00 extend-hours -0.36 -0.9600 APG APi Group Corporation
APH 68 66.11 1 2025/03/21 19:58:08 extend-hours 1.89 2.85887158 APH Amphenol Corporation
APLE 13.4 13.49 100 2025/03/21 19:42:59 extend-hours -0.09 -0.66716086 APLE Apple Hospitality REIT Inc.
APO 144.47 141.26 6 2025/03/21 19:45:37 extend-hours 3.21 2.27240549 APO Apollo Global Management Inc.
APOpA 76.62 76.78 100 2025/03/21 19:00:00 extend-hours -0.16 -0.20838760 APOpA Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock
APOS 26.64 26.63 400 2025/03/21 19:00:00 extend-hours 0.01 0.03755163 APOS Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053
APTV 62.45 62.23 3,999,726 2025/03/21 19:00:00 extend-hours 0.22 0.35352724 APTV Aptiv PLC
AQN 5.11 5.15 1,120,233 2025/03/21 19:00:00 extend-hours -0.04 -0.77669903 AQN Algonquin Power & Utilities Corp
AQNB 25.785 25.91 100 2025/03/21 19:00:00 extend-hours -0.125 -0.48243921 AQNB Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079
AR 40.31 40.74 10 2025/03/21 19:53:30 extend-hours -0.43 -1.05547374 AR ANTERO RESOURCES CORPORATION
ARCO 8.26 8.35 1 2025/03/21 19:36:16 extend-hours -0.09 -1.07784431 ARCO ARCOS DORADOS HOLDINGS INC.
ARDC 14.1 14.23 426 2025/03/21 19:00:00 extend-hours -0.13 -0.91356290 ARDC ARES DYNAMIC CREDIT ALLOCATION FUND INC.
ARDT 13.14 14.15 1,289,236 2025/03/21 19:00:00 extend-hours -1.01 -7.13780919 ARDT Ardent Health Partners Inc.
ARE 98.59 97.62 3 2025/03/21 19:11:47 extend-hours 0.97 0.99364884 ARE Alexandria Real Estate Equities Inc.
ARES 147.72 146 8 2025/03/21 19:40:05 extend-hours 1.72 1.17808219 ARES Ares Management Corporation Class A Common Stock
ARESpB 47.71 47.39 100 2025/03/21 19:00:00 extend-hours 0.32 0.67524794 ARESpB Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
ARGOpA 25.06 25.01 100 2025/03/21 19:00:00 extend-hours 0.05 0.19992003 ARGOpA 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 9.85 9.92 1,288,364 2025/03/21 19:00:00 extend-hours -0.07 -0.70564516 ARI APOLLO COMMERCIAL REAL ESTATE FINANCE INC.
ARIS 31.9 31.52 337,657 2025/03/21 19:00:00 extend-hours 0.38 1.20558376 ARIS Aris Water Solutions Inc.
ARL 12.31 13.4 3,201 2025/03/21 19:00:00 extend-hours -1.09 -8.13432836 ARL American Realty Investors Inc.
ARLO 10.21 10.75 1 2025/03/21 19:31:41 extend-hours -0.54 -5.02325581 ARLO Arlo Technologies Inc.
ARMK 34.42 34.37 1,125,672 2025/03/21 19:00:00 extend-hours 0.05 0.14547571 ARMK ARAMARK
AROC 26.41 26.39 1,083,718 2025/03/21 19:00:00 extend-hours 0.02 0.07578628 AROC Archrock Inc
ARR 18.65 18.67 10 2025/03/21 19:59:53 extend-hours -0.02 -0.10712373 ARR ARMOUR Residential REIT Inc.
ARW 104.4 108.01 2,220,777 2025/03/21 19:00:00 extend-hours -3.61 -3.34228312 ARW Arrow Electronics Inc.
AS 28.89 28.82 395,946 2025/03/21 19:00:00 extend-hours 0.07 0.24288688 AS Amer Sports Inc.
ASA 28.23 28.1 785 2025/03/21 19:00:00 extend-hours 0.13 0.46263345 ASA ASA GOLD AND PRECIOUS METALS LIMITED
ASAN 14.55 13.75 10 2025/03/21 19:58:50 extend-hours 0.80 5.81818182 ASAN Asana Inc. Class A Common Stock
ASB 22.51 22.46 2,530,132 2025/03/21 19:00:00 extend-hours 0.05 0.22261799 ASB Associated Banc-Corp
ASBA 24.75 24.89 103 2025/03/21 19:00:00 extend-hours -0.14 -0.56247489 ASBA Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033
ASC 10.05 10.33 100 2025/03/21 19:47:24 extend-hours -0.28 -2.71055179 ASC ARDMORE SHIPPING CORPORATION
ASG 4.96 4.99 20 2025/03/21 19:20:15 extend-hours -0.03 -0.60120240 ASG LIBERTY ALL-STAR GROWTH FD
ASGI 18.52 18.55 597 2025/03/21 19:00:00 extend-hours -0.03 -0.16172507 ASGI abrdn Global Infrastructure Income Fund
ASGN 63.66 67.19 682,347 2025/03/21 19:00:00 extend-hours -3.53 -5.25375800 ASGN ASGN Incorporated
ASH 56.45 55.49 1,356,844 2025/03/21 19:00:00 extend-hours 0.96 1.73004145 ASH Ashland Inc.
ASIX 23.01 23.28 144,254 2025/03/21 19:00:00 extend-hours -0.27 -1.15979381 ASIX AdvanSix Inc.
ASPN 7 7.12 5 2025/03/21 19:49:21 extend-hours -0.12 -1.68539326 ASPN Aspen Aerogels Inc.
ASR 281.76 284.07 7,593 2025/03/21 19:00:00 extend-hours -2.31 -0.81317985 ASR Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares
ASX 9.75 9.82 1,472,806 2025/03/21 19:00:00 extend-hours -0.07 -0.71283096 ASX ASE Technology Holding Co. Ltd.
ATCOpH 25 25.0884 100 2025/03/21 19:00:00 extend-hours -0.0884 -0.35235408 ATCOpH Atlas Corp. 7.875% Cumulative Redeemable Perpetual Preferred Shares - Series H
ATEN 17.5 17.52 50 2025/03/21 19:58:25 extend-hours -0.02 -0.11415525 ATEN A10 NETWORKS INC
ATGE 98.81 97.57 311,113 2025/03/21 19:00:00 extend-hours 1.24 1.27088244 ATGE Adtalem Global Education Inc. Common Shares
ATHM 28.5 29.86 394,258 2025/03/21 19:00:00 extend-hours -1.36 -4.55458808 ATHM Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares
ATHpA 24.94 25.05 110 2025/03/21 19:00:00 extend-hours -0.11 -0.43912176 ATHpA 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 20.4 20.42 200 2025/03/21 19:00:00 extend-hours -0.02 -0.09794319 ATHpB 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 25.0199 24.97 100 2025/03/21 19:00:00 extend-hours 0.0499 0.19983981 ATHpC 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 17.57 17.74 100 2025/03/21 19:00:00 extend-hours -0.17 -0.95828636 ATHpD 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 25.93 25.94 6,123 2025/03/21 19:00:00 extend-hours -0.01 -0.03855050 ATHpE 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 25.31 25.3 152 2025/03/21 19:00:00 extend-hours 0.01 0.03952569 ATHS Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064
ATI 52.04 51.57 8,671,194 2025/03/21 19:00:00 extend-hours 0.47 0.91138259 ATI ATI Inc.
ATKR 62.61 65.87 1,184,994 2025/03/21 19:00:00 extend-hours -3.26 -4.94914225 ATKR Atkore Inc.
ATMU 37.51 38.19 1 2025/03/21 19:34:01 extend-hours -0.68 -1.78057083 ATMU Atmus Filtration Technologies Inc.
ATO 149.09 150.84 84 2025/03/21 19:48:45 extend-hours -1.75 -1.16016972 ATO Atmos Energy Corporation
ATR 144.82 146.13 221,179 2025/03/21 19:00:00 extend-hours -1.31 -0.89646205 ATR AptarGroup Inc.
ATS 27.63 28.06 9,753 2025/03/21 19:00:00 extend-hours -0.43 -1.53243051 ATS ATS Corporation
ATUS 2.68 2.6 1 2025/03/21 19:50:42 extend-hours 0.08 3.07692308 ATUS Altice USA Inc. Class A Common Stock
AU 35.61 35.68 700 2025/03/21 19:53:11 extend-hours -0.07 -0.19618834 AU AngloGold Ashanti plc
AUB 32.01 32.25 1,851,796 2025/03/21 19:00:00 extend-hours -0.24 -0.74418605 AUB Atlantic Union Bankshares Corporation
AUBpA 24.92 24.9822 100 2025/03/21 19:00:00 extend-hours -0.0622 -0.24897727 AUBpA 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 7.03 6.84 262 2025/03/21 19:00:00 extend-hours 0.19 2.77777778 AUNA Auna S.A.
AVA 39.7 39.77 2,791,218 2025/03/21 19:00:00 extend-hours -0.07 -0.17601207 AVA Avista Corporation
AVAL 2.69 2.78 400 2025/03/21 19:45:57 extend-hours -0.09 -3.23741007 AVAL GRUPO AVAL ACCIONES Y VALORES S.A.
AVB 209.56 211.35 486,516 2025/03/21 19:00:00 extend-hours -1.79 -0.84693636 AVB AvalonBay Communities Inc.
AVD 4.54 4.88 132,259 2025/03/21 19:00:00 extend-hours -0.34 -6.96721311 AVD American Vanguard Corporation
AVK 11.64 11.6 700 2025/03/21 19:00:00 extend-hours 0.04 0.34482759 AVK Advent Convertible and Income Fund
AVNS 14.67 14.7 828,189 2025/03/21 19:00:00 extend-hours -0.03 -0.20408163 AVNS Avanos Medical Inc.
AVNT 38.39 39.91 432,479 2025/03/21 19:00:00 extend-hours -1.52 -3.80856928 AVNT Avient Corporation
AVTR 16.54 16.63 3,357,708 2025/03/21 19:00:00 extend-hours -0.09 -0.54119062 AVTR Avantor Inc.
AVY 174.58 178.1 606,866 2025/03/21 19:00:00 extend-hours -3.52 -1.97641774 AVY Avery Dennison Corp.
AWF 10.78 10.73 746 2025/03/21 19:00:00 extend-hours 0.05 0.46598322 AWF ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC.
AWI 140.33 141.39 1 2025/03/21 19:04:14 extend-hours -1.06 -0.74969941 AWI Armstrong World Industries Inc.
AWK 135 142.51 20 2025/03/21 19:10:42 extend-hours -7.51 -5.26980563 AWK American Water Works Company Inc
AWP 3.87 3.89 442 2025/03/21 19:00:00 extend-hours -0.02 -0.51413882 AWP abrdn Global Premier Properties Fund
AWR 75.44 76.57 323,212 2025/03/21 19:00:00 extend-hours -1.13 -1.47577380 AWR American States Water Company
AX 64.21 63.27 552,498 2025/03/21 19:00:00 extend-hours 0.94 1.48569622 AX Axos Financial Inc. Common Stock
AXL 4.4999 4.54 3,000 2025/03/21 19:48:51 extend-hours -0.0401 -0.88325991 AXL American Axle & Manufacturing Holdings Inc.
AXP 270.98 269.03 12 2025/03/21 19:59:04 extend-hours 1.95 0.72482623 AXP American Express Company
AXR 21.21 21.43 1,843 2025/03/21 19:00:00 extend-hours -0.22 -1.02659823 AXR AMREP Corporation
AXS 95 94.91 997,208 2025/03/21 19:00:00 extend-hours 0.09 0.09482668 AXS Axis Capital Holders Limited
AXSpE 21.28 21.26 100 2025/03/21 19:00:00 extend-hours 0.02 0.09407338 AXSpE AXIS Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares
AXTA 33.81 34.2 583,357 2025/03/21 19:00:00 extend-hours -0.39 -1.14035088 AXTA Axalta Coating Systems Ltd.
AYI 264.25 264.25 1 2025/03/21 19:11:00 extend-hours 0.00 0 AYI Acuity Brands Inc.
AZEK 40.38 41.5 1 2025/03/21 19:42:04 extend-hours -1.12 -2.69879518 AZEK The AZEK Company Inc.
AZO 3604.6 3584.09 12 2025/03/21 19:52:40 extend-hours 20.51 0.57225125 AZO AutoZone Inc.
AZUL 1.77 1.87 7 2025/03/21 19:54:56 extend-hours -0.10 -5.34759358 AZUL Azul S.A. American Depositary Shares (each representing three preferred shares)
AZZ 82.44 82.5 355,759 2025/03/21 19:00:00 extend-hours -0.06 -0.07272727 AZZ AZZ Inc.
BA 178.99 171.14 7 2025/03/21 19:59:58 extend-hours 7.85 4.58688793 BA Boeing Company
BABA 135.17 137.175 55 2025/03/21 19:59:54 extend-hours -2.005 -1.46163660 BABA Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares
BAC 42.48 41.76 1 2025/03/21 19:59:30 extend-hours 0.72 1.72413793 BAC Bank of America Corporation
BACpB 25.18 25.17 100 2025/03/21 19:00:00 extend-hours 0.01 0.03972984 BACpB 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 22.99 23.19 100 2025/03/21 19:00:00 extend-hours -0.20 -0.86244071 BACpE Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E)
BACpK 25.07 25.07 100 2025/03/21 19:00:00 extend-hours 0.00 0 BACpK 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 1231.05 1,230 55 2025/03/21 19:00:00 extend-hours 1.05 0.08536585 BACpL Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L
BACpM 23.09 23.04 100 2025/03/21 19:00:00 extend-hours 0.05 0.21701389 BACpM 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 21.47 21.49 100 2025/03/21 19:00:00 extend-hours -0.02 -0.09306654 BACpN Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL
BACpO 18.91 18.98 100 2025/03/21 19:00:00 extend-hours -0.07 -0.36880927 BACpO Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN
BACpP 17.99 18.09 100 2025/03/21 19:00:00 extend-hours -0.10 -0.55279160 BACpP 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 18.39 18.39 663 2025/03/21 19:00:00 extend-hours 0.00 0 BACpQ 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 20.53 100 2025/03/21 19:00:00 extend-hours -0.05 -0.24354603 BACpS Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS
BAH 104.43 109.275 1 2025/03/21 19:59:25 extend-hours -4.845 -4.43376802 BAH Booz Allen Hamilton Holding Corporation
BAK 3.75 3.94 35,076 2025/03/21 19:00:00 extend-hours -0.19 -4.82233503 BAK Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares)
BALL 50.74 51.62 1 2025/03/21 19:53:11 extend-hours -0.88 -1.70476559 BALL Ball Corporation
BALY 17.23 16.02 8 2025/03/21 19:58:29 extend-hours 1.21 7.55305868 BALY Bally's Corporation
BAM 49.53 48.7 292,183 2025/03/21 19:00:00 extend-hours 0.83 1.70431211 BAM Brookfield Asset Management Ltd.
BANC 14.09 13.91 1,573,267 2025/03/21 19:00:00 extend-hours 0.18 1.29403307 BANC Banc of California Inc.
BANCpF 24.85 24.9 100 2025/03/21 19:00:00 extend-hours -0.05 -0.20080321 BANCpF 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 193.51 192.05 172,415 2025/03/21 19:00:00 extend-hours 1.46 0.76021869 BAP Credicorp LTD
BApA 61.21 58.99 516 2025/03/21 19:00:00 extend-hours 2.22 3.76334972 BApA 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 1.4 1.37 322,592 2025/03/21 19:00:00 extend-hours 0.03 2.18978102 BARK BARK Inc.
BAX 33.2001 34.08 49 2025/03/21 19:42:19 extend-hours -0.8799 -2.58186620 BAX Baxter International Inc.
BB 4.38 4.4 50 2025/03/21 19:58:52 extend-hours -0.02 -0.45454545 BB BlackBerry Limited
BBAI 2.97 3.05 300 2025/03/21 19:59:52 extend-hours -0.08 -2.62295082 BBAI BigBear.ai Holdings Inc.
BBAI.WS 0.92 0.97 100 2025/03/21 19:00:00 extend-hours -0.05 -5.15463918 BBAI.WS 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 19.02 18.62 2 2025/03/21 19:15:25 extend-hours 0.40 2.14822771 BBAR Banco BBVA Argentina S.A.
BBD 2.2196 2.21 900 2025/03/21 19:52:20 extend-hours 0.0096 0.43438914 BBD Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares)
BBDC 9.59 9.51 170,799 2025/03/21 19:00:00 extend-hours 0.08 0.84121977 BBDC Barings BDC Inc.
BBDO 2.03 2.02 554 2025/03/21 19:00:00 extend-hours 0.01 0.49504950 BBDO Banco Bradesco S.A. American Depositary Shares (Each representing one Common Share no par value)
BBN 16.71 16.56 3,531 2025/03/21 19:00:00 extend-hours 0.15 0.90579710 BBN BlackRock Taxable Municipal Bond Trust
BBU 23.03 23.8 318 2025/03/21 19:00:00 extend-hours -0.77 -3.23529412 BBU Brookfield Business Partners L.P.Limited Partnership Units
BBUC 26.48 26.88 41,887 2025/03/21 19:00:00 extend-hours -0.40 -1.48809524 BBUC Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares
BBVA 14.14 14.06 9 2025/03/21 19:27:39 extend-hours 0.08 0.56899004 BBVA Banco Bilbao Vizcaya Argentaria S.A.
BBW 37.33 36.45 158,594 2025/03/21 19:00:00 extend-hours 0.88 2.41426612 BBW Build-A-Bear Workshop Inc.
BBWI 30.87 29.76 42 2025/03/21 19:45:01 extend-hours 1.11 3.72983871 BBWI Bath & Body Works Inc.
BBY 73 73.54 1 2025/03/21 19:11:39 extend-hours -0.54 -0.73429426 BBY Best Buy Company Inc.
BC 57.7353 55.65 1,538 2025/03/21 19:14:03 extend-hours 2.0853 3.74716981 BC Brunswick Corporation
BCAT 14.805 14.5 14 2025/03/21 19:36:52 extend-hours 0.305 2.10344828 BCAT BlackRock Capital Allocation Term Trust
BCC 98.13 99.09 100 2025/03/21 19:30:03 extend-hours -0.96 -0.96881623 BCC Boise Cascade Company
BCE 22.81 23.2501 1 2025/03/21 19:48:01 extend-hours -0.4401 -1.89289508 BCE BCE Inc.
BCH 26.13 28.47 33 2025/03/21 19:28:30 extend-hours -2.34 -8.21917808 BCH Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock)
BCO 83.83 86.11 483,091 2025/03/21 19:00:00 extend-hours -2.28 -2.64777610 BCO The Brink's Company
BCS 15.96 15.79 1 2025/03/21 19:43:27 extend-hours 0.17 1.07663078 BCS Barclays PLC
BCSF 16.8 16.7 48,032 2025/03/21 19:00:00 extend-hours 0.1 0.59880240 BCSF Bain Capital Specialty Finance Inc.
BCX 9.3 9.41 1,297 2025/03/21 19:00:00 extend-hours -0.11 -1.16896918 BCX BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST
BDC 101.7 104.79 49 2025/03/21 19:44:51 extend-hours -3.09 -2.94875465 BDC Belden Inc.
BDJ 8.59 8.66 1,598 2025/03/21 19:00:00 extend-hours -0.07 -0.80831409 BDJ BlackRock Enhanced Equity Dividend Trust
BDN 4.56 4.59 1 2025/03/21 19:49:14 extend-hours -0.03 -0.65359477 BDN Brandywine Realty Trust
BDX 230.23 231.75 1,658,400 2025/03/21 19:00:00 extend-hours -1.52 -0.65587918 BDX Becton Dickinson and Co.
BE 23.97 25.2 30 2025/03/21 19:50:30 extend-hours -1.23 -4.88095238 BE Bloom Energy Corporation
BEDU 1.85 2.05 100 2025/03/21 19:00:00 extend-hours -0.20 -9.75609756 BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing four (4) Class A Ordinary Shares
BEKE 20.55 21.34 52 2025/03/21 19:58:29 extend-hours -0.79 -3.70196813 BEKE KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares)
BEN 19.87 19.95 6,010,234 2025/03/21 19:00:00 extend-hours -0.08 -0.40100251 BEN Franklin Resources Inc.
BEP 23.69 23.21 215,145 2025/03/21 19:00:00 extend-hours 0.48 2.06807411 BEP Brookfield Renewable Partners L.P.
BEPC 29.17 28.92 309 2025/03/21 19:00:53 extend-hours 0.25 0.86445367 BEPC Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
BEPH 15.64 15.67 100 2025/03/21 19:00:00 extend-hours -0.03 -0.19144863 BEPH Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
BEPI 16.56 16.62 100 2025/03/21 19:00:00 extend-hours -0.06 -0.36101083 BEPI Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes
BERY 68.11 70.02 521,267 2025/03/21 19:00:00 extend-hours -1.91 -2.72779206 BERY Berry Global Group Inc.
BF.A 35.76 34.13 2 2025/03/21 19:32:16 extend-hours 1.63 4.77585702 BF.A Brown-Forman Corporation Class A
BF.B 34.65 35.08 4,899,410 2025/03/21 19:00:00 extend-hours -0.43 -1.22576967 BF.B Brown-Forman Corporation Class B
BFAM 124.73 127.47 150,936 2025/03/21 19:00:00 extend-hours -2.74 -2.14952538 BFAM BRIGHT HORIZONS FAMILY SOLUTIONS INC.
BFH 50 49.11 502,394 2025/03/21 19:00:00 extend-hours 0.89 1.81225820 BFH Bread Financial Holdings Inc.
BFK 10.06 9.97 240 2025/03/21 19:00:00 extend-hours 0.09 0.90270812 BFK BlackRock Municipal Income Trust
BFLY 2.66 2.69 50 2025/03/21 19:41:14 extend-hours -0.03 -1.11524164 BFLY Butterfly Network Inc.
BFLY.WS 0.131963 0.1344 100 2025/03/21 19:00:00 extend-hours -0.002437 -1.81324405 BFLY.WS Butterfly Network Inc. Redeemable Warrants each whole warrant exercisable for one share of Class A common stock each at an exercise price of $11.50 per share
BFS 35.79 35.92 49,020 2025/03/21 19:00:00 extend-hours -0.13 -0.36191537 BFS Saul Centers Inc.
BFZ 11.08 11.04 285 2025/03/21 19:00:00 extend-hours 0.04 0.36231884 BFZ BLACKROCK CA MUNICIPAL INC TR
BG 73.25 74.95 4,975,134 2025/03/21 19:00:00 extend-hours -1.70 -2.26817879 BG Bunge Global SA
BGB 12.09 12.1 170 2025/03/21 19:00:00 extend-hours -0.01 -0.08264463 BGB Blackstone Strategic Credit 2027 Term Fund
BGH 15.18 15.18 222 2025/03/21 19:00:00 extend-hours 0.00 0 BGH Barings Global Short Duration High Yield Fund
BGR 13.48 13.48 510 2025/03/21 19:00:00 extend-hours 0.00 0 BGR Blackrock Energy and Resources Trust
BGS 7.2 7.17 290 2025/03/21 19:32:00 extend-hours 0.03 0.41841004 BGS B&G Foods Inc.
BGSF 3.54 4.21 2,820 2025/03/21 19:00:00 extend-hours -0.67 -15.91448931 BGSF BGSF Inc.
BGT 12.36 12.4 1,234 2025/03/21 19:00:00 extend-hours -0.04 -0.32258065 BGT BlackRock Floating Rate Income Trust
BGX 12.38 12.37 748 2025/03/21 19:00:00 extend-hours 0.01 0.08084074 BGX Blackstone Long-Short Credit Income Fund
BGY 5.75 5.78 4,398 2025/03/21 19:00:00 extend-hours -0.03 -0.51903114 BGY BlackRock Enhanced International Dividend Trust
BH 211.81 219.85 1,712 2025/03/21 19:00:00 extend-hours -8.04 -3.65703889 BH Biglari Holdings Inc. Class B Common Stock
BHC 7.16 6.96 344,451 2025/03/21 19:00:00 extend-hours 0.20 2.87356322 BHC Bausch Health Companies Inc.
BHE 40.1 40.7 1,800,714 2025/03/21 19:00:00 extend-hours -0.6 -1.47420147 BHE Benchmark Electronics
BHK 10.73 10.79 469 2025/03/21 19:00:00 extend-hours -0.06 -0.55607044 BHK BLACKROCK CORE BD TR
BHLB 26.12 26.11 960,642 2025/03/21 19:00:00 extend-hours 0.01 0.03829950 BHLB Berkshire Hills Bancorp Inc.
BHP 49 48.89 30 2025/03/21 19:51:42 extend-hours 0.11 0.22499489 BHP BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHR 2.8 2.99 102,654 2025/03/21 19:00:00 extend-hours -0.19 -6.35451505 BHR Braemar Hotels & Resorts Inc. Common Stock
BHRpD 20.74 20.65 100 2025/03/21 19:00:00 extend-hours 0.09 0.43583535 BHRpD Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share
BHVN 28.6 28.25 2 2025/03/21 19:57:34 extend-hours 0.35 1.23893805 BHVN Biohaven Ltd.
BILL 47.99 47.44 35 2025/03/21 19:33:34 extend-hours 0.55 1.15935919 BILL BILL Holdings Inc.
BIO 255 252.52 1 2025/03/21 19:09:36 extend-hours 2.48 0.98210043 BIO Bio-Rad Laboratories Inc.Class A
BIP 28.55 29.2 22 2025/03/21 19:05:03 extend-hours -0.65 -2.22602740 BIP Brookfield Infrastructure Partners L.P. Limited Partnership Units
BIPC 35.36 35.74 211,813 2025/03/21 19:00:00 extend-hours -0.38 -1.06323447 BIPC Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
BIPH 18 18.09 100 2025/03/21 19:00:00 extend-hours -0.09 -0.49751244 BIPH Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081
BIPI 17.1 17.18 135 2025/03/21 19:00:00 extend-hours -0.08 -0.46565774 BIPI BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes
BIPJ 24.97 24.96 100 2025/03/21 19:00:00 extend-hours 0.01 0.04006410 BIPJ Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084
BIPpA 17.73 17.8 100 2025/03/21 19:00:00 extend-hours -0.07 -0.39325843 BIPpA Brookfield Infrastructure Partners L.P. 5.125% Class A Preferred Limited Partnership Units Series 13
BIPpB 17.23 17.22 100 2025/03/21 19:00:00 extend-hours 0.01 0.05807201 BIPpB Brookfield Infrastructure Partners L.P. 5.000% Class A Preferred Limited Partnership Units Series 14
BIRK 45.27 45.61 123,250 2025/03/21 19:00:00 extend-hours -0.34 -0.74545056 BIRK Birkenstock Holding plc
BIT 14.49 14.49 950 2025/03/21 19:00:00 extend-hours 0.00 0 BIT BLACKROCK MULTI-SECTOR INCOME TRUST
BJ 108.6149 109.54 100 2025/03/21 19:41:13 extend-hours -0.9251 -0.84453168 BJ BJs Wholesale Club Holdings Inc. Common Stock
BK 84 83.26 12 2025/03/21 19:56:41 extend-hours 0.74 0.88878213 BK Bank of New York Mellon Corporation
BKD 6.02 6.06 1,011,291 2025/03/21 19:00:00 extend-hours -0.04 -0.66006601 BKD Brookdale Senior Living Inc.
BKE 39.05 38.12 2,123,137 2025/03/21 19:00:00 extend-hours 0.93 2.43966422 BKE The Buckle Inc.
BKH 59.23 60.46 670,249 2025/03/21 19:00:00 extend-hours -1.23 -2.03440291 BKH Black Hills Corporation
BKKT 11.6501 9.6 151 2025/03/21 19:59:54 extend-hours 2.0501 21.35520833 BKKT Bakkt Holdings Inc.
BKKT.WS 0.26 0.2559 100 2025/03/21 19:00:00 extend-hours 0.0041 1.60218835 BKKT.WS
BKN 11.41 11.22 508 2025/03/21 19:00:00 extend-hours 0.19 1.69340463 BKN BlackRock Investment Quality Municipal Trust
BKSY 8.78 8.69 8 2025/03/21 19:53:27 extend-hours 0.09 1.03567319 BKSY BlackSky Technology Inc.
BKSY.WS 0.1499 0.1499 100 2025/03/21 19:00:00 extend-hours 0.0000 0 BKSY.WS 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 11.72 11.72 102 2025/03/21 19:00:00 extend-hours 0.00 0 BKT BlackRock Income Trust Inc.
BKU 34.68 34.26 721,019 2025/03/21 19:00:00 extend-hours 0.42 1.22591944 BKU Bankunited Inc.
BKV 20.76 20.87 34,258 2025/03/21 19:00:00 extend-hours -0.11 -0.52707235 BKV BKV Corporation
BLCO 15.56 15.49 37,545 2025/03/21 19:00:00 extend-hours 0.07 0.45190445 BLCO Bausch + Lomb Corporation
BLD 298.52 302.43 353,167 2025/03/21 19:00:00 extend-hours -3.91 -1.29286116 BLD TopBuild Corp. Common Stock
BLDR 127.5 127.5 15 2025/03/21 19:50:33 extend-hours 0.0 0 BLDR Builders FirstSource Inc.
BLE 10.56 10.42 1,424 2025/03/21 19:00:00 extend-hours 0.14 1.34357006 BLE BlackRock Municipal Income Trust II
BLK 950 952.69 1 2025/03/21 19:59:03 extend-hours -2.69 -0.28235837 BLK Blackrock Inc.
BLND 3.8376 3.47 250 2025/03/21 19:43:42 extend-hours 0.3676 10.59365994 BLND Blend Labs Inc.
BLW 14.08 14.03 200 2025/03/21 19:00:00 extend-hours 0.05 0.35637919 BLW Blackrock Limited Duration Income Trust
BLX 37.18 38 84,617 2025/03/21 19:00:00 extend-hours -0.82 -2.15789474 BLX Banco Latinoamericano de Comercio Exterior S.A
BMA 82.33 81.69 7,173 2025/03/21 19:00:00 extend-hours 0.64 0.78344963 BMA Banco Macro S.A.
BME 38.9 38.9 398 2025/03/21 19:00:00 extend-hours 0.0 0 BME Blackrock Health Sciences Trust
BMEZ 15.1 15.22 446 2025/03/21 19:00:00 extend-hours -0.12 -0.78843627 BMEZ BlackRock Health Sciences Term Trust
BMI 189.49 199.8 404,745 2025/03/21 19:00:00 extend-hours -10.31 -5.16016016 BMI Badger Meter Inc.
BMLpH 22.41 22.49 3,096 2025/03/21 19:00:00 extend-hours -0.08 -0.35571365 BMLpH 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 23.19 23 100 2025/03/21 19:00:00 extend-hours 0.19 0.82608696 BMLpJ 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 22.9 22.9116 24,904 2025/03/21 19:00:00 extend-hours -0.0116 -0.05062938 BMLpL 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 96.7 97.22 27,184 2025/03/21 19:00:00 extend-hours -0.52 -0.53486937 BMO Bank of Montreal
BMY 61.01 59.86 100 2025/03/21 19:54:41 extend-hours 1.15 1.92114935 BMY Bristol-Myers Squibb Co.
BN 53.8 53.36 38 2025/03/21 19:13:03 extend-hours 0.44 0.82458771 BN Brookfield Corporation
BNED 9.84 9.79 100,812 2025/03/21 19:00:00 extend-hours 0.05 0.51072523 BNED Barnes & Noble Education Inc
BNJ 15.835 15.85 100 2025/03/21 19:00:00 extend-hours -0.015 -0.09463722 BNJ Brookfield Finance I (UK) plc 4.50% Perpetual Subordinated Notes
BNL 16.8 17.21 3 2025/03/21 19:12:29 extend-hours -0.41 -2.38233585 BNL Broadstone Net Lease Inc.
BNS 47.9 47.94 15 2025/03/21 19:31:22 extend-hours -0.04 -0.08343763 BNS Bank of Nova Scotia
BNT 53.56 53.65 285 2025/03/21 19:00:00 extend-hours -0.09 -0.16775396 BNT Brookfield Wealth Solutions Ltd.
BNY 10.34 10.16 512 2025/03/21 19:00:00 extend-hours 0.18 1.77165354 BNY BlackRock New York Municipal Income Trust
BOC 14.25 14.06 2 2025/03/21 19:14:23 extend-hours 0.19 1.35135135 BOC Boston Omaha Corporation
BODI 7.11 7.0462 2,531 2025/03/21 19:00:00 extend-hours 0.0638 0.90545258 BODI The Beachbody Company Inc.
BOE 11.03 11.05 771 2025/03/21 19:00:00 extend-hours -0.02 -0.18099548 BOE BlackRock Enhanced Global Dividend Trust
BOH 68.44 67.31 1,437,184 2025/03/21 19:00:00 extend-hours 1.13 1.67879958 BOH Bank of Hawaii Corp.
BOND 92.37 92.74 305 2025/03/21 19:00:00 extend-hours -0.37 -0.39896485 BOND PIMCO Active Bond Exchange-Traded Fund
BOOT 104.73 104.51 323,017 2025/03/21 19:00:00 extend-hours 0.22 0.21050617 BOOT Boot Barn Holdings Inc.
BORR 2.35 2.42 28 2025/03/21 19:30:39 extend-hours -0.07 -2.89256198 BORR Borr Drilling Limited
BOW 37.97 37.24 5 2025/03/21 19:29:22 extend-hours 0.73 1.96025779 BOW Bowhead Specialty Holdings Inc.
BOX 30.67 30.69 5 2025/03/21 19:47:22 extend-hours -0.02 -0.06516781 BOX BOX INC.
BP 34.6975 34.47 1 2025/03/21 19:55:44 extend-hours 0.2275 0.65999420 BP BP p.l.c.
BPT 0.549 0.58 129,113 2025/03/21 19:00:00 extend-hours -0.031 -5.34482759 BPT BP Prudhoe Bay Royalty Trust
BR 232.9 234.36 379,332 2025/03/21 19:00:00 extend-hours -1.46 -0.62297320 BR Broadridge Financial Solutions Inc
BRBR 70.65 69.46 382,822 2025/03/21 19:00:00 extend-hours 1.19 1.71321624 BRBR BellRing Brands Inc.
BRC 70.54 71.24 448,705 2025/03/21 19:00:00 extend-hours -0.70 -0.98259405 BRC Brady Corporation
BRCC 2.2 2.11 4 2025/03/21 19:42:01 extend-hours 0.09 4.26540284 BRCC BRC Inc.
BRDG 10.08 9.84 29,522 2025/03/21 19:00:00 extend-hours 0.24 2.43902439 BRDG Bridge Investment Group Holdings Inc.
BRFS 3.45 3.46 102,973 2025/03/21 19:00:00 extend-hours -0.01 -0.28901734 BRFS BRF - Brasil Foods S.A.
BRK.A 781,680 787528.275 163 2025/03/21 19:00:00 extend-hours -5848.275 -0.74261143 BRK.A Berkshire Hathaway Inc.
BRK.B 521.9 524 1 2025/03/21 19:59:55 extend-hours -2.1 -0.40076336 BRK.B BERKSHIRE HATHAWAY Class B
BRO 118.52 119.69 1,061,405 2025/03/21 19:00:00 extend-hours -1.17 -0.97752527 BRO Brown & Brown Inc.
BROS 65.5 65.3 3 2025/03/21 19:49:57 extend-hours 0.2 0.30627871 BROS Dutch Bros Inc.
BRSP 5.94 5.94 758,686 2025/03/21 19:00:00 extend-hours 0.00 0 BRSP BrightSpire Capital Inc.
BRT 18.15 17.86 31,933 2025/03/21 19:00:00 extend-hours 0.29 1.62374020 BRT BRT Apartments Corp
BRW 7.78 7.73 100 2025/03/21 19:00:00 extend-hours 0.05 0.64683053 BRW Saba Capital Income & Opportunities Fund
BRX 25.6 25.91 1,535,160 2025/03/21 19:00:00 extend-hours -0.31 -1.19644925 BRX BRIXMOR PROPERTY GROUP INC.
BSAC 22.85 22.84 73,843 2025/03/21 19:00:00 extend-hours 0.01 0.04378284 BSAC Banco Santander-Chile
BSBR 4.73 4.79 12,364 2025/03/21 19:00:00 extend-hours -0.06 -1.25260960 BSBR BANCO SANTANDER (BRASIL) SA
BSL 14.11 14.13 112 2025/03/21 19:00:00 extend-hours -0.02 -0.14154282 BSL Blackstone Senior Floating Rate 2027 Term Fund
BSM 15.27 15.27 127,715 2025/03/21 19:00:00 extend-hours 0.00 0 BSM Black Stone Minerals L.P.
BST 34.43 33.91 615 2025/03/21 19:00:00 extend-hours 0.52 1.53347095 BST BlackRock Science and Technology Trust
BSTZ 18.65 18.71 1,416 2025/03/21 19:00:00 extend-hours -0.06 -0.32068413 BSTZ BlackRock Science and Technology Term Trust
BSX 100.6827 100.41 1 2025/03/21 19:55:23 extend-hours 0.2727 0.27158650 BSX Boston Scientific Corp.
BTA 9.74 9.71 219 2025/03/21 19:00:00 extend-hours 0.03 0.30895984 BTA Blackrock Long-Term Municipal Advantage Trust
BTCM 1.8995 1.86 100 2025/03/21 19:00:00 extend-hours 0.0395 2.12365591 BTCM BIT Mining Limited
BTE 2.19 2.18 11 2025/03/21 19:29:27 extend-hours 0.01 0.45871560 BTE Baytex Energy Corp.
BTI 40.75 41.13 75 2025/03/21 19:59:09 extend-hours -0.38 -0.92389983 BTI British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share
BTO 33.21 33.35 292 2025/03/21 19:00:00 extend-hours -0.14 -0.41979010 BTO John Hancock Financial Opportunities Fund
BTT 21.28 21.16 401 2025/03/21 19:00:00 extend-hours 0.12 0.56710775 BTT BlackRock Municipal 2030 Target Term Trust
BTU 13.7993 13.59 500 2025/03/21 19:58:26 extend-hours 0.2093 1.54010302 BTU Peabody Energy Corporation
BTZ 10.74 10.67 3,904 2025/03/21 19:00:00 extend-hours 0.07 0.65604499 BTZ BlackRock Credit Allocation Income Trust
BUD 62.61 62.42 1 2025/03/21 19:55:42 extend-hours 0.19 0.30438962 BUD Anheuser-Busch INBEV SA/NV
BUI 22.87 22.97 1 2025/03/21 19:07:43 extend-hours -0.10 -0.43535046 BUI BlackRock Utilities Infrastructure & Power Opportunities Trust
BUR 13.83 13.83 307,359 2025/03/21 19:00:00 extend-hours 0.00 0 BUR Burford Capital Limited
BURL 233.75 242.74 9 2025/03/21 19:05:44 extend-hours -8.99 -3.70355112 BURL BURLINGTON STORES INC.
BUXX 20.38 20.36 100 2025/03/21 19:00:00 extend-hours 0.02 0.09823183 BUXX Strive Enhanced Income Short Maturity ETF
BV 13.11 13.31 254,954 2025/03/21 19:00:00 extend-hours -0.20 -1.50262960 BV BrightView Holdings Inc. Common Stock
BVN 15.46 15.11 1,207,180 2025/03/21 19:00:00 extend-hours 0.35 2.31634679 BVN Compania de Minas Buenaventura S.A.
BW 0.8762 0.8822 162,976 2025/03/21 19:00:00 extend-hours -0.0060 -0.68011789 BW Babcock & Wilcox Enterprises Inc.
BWA 28.7 28.64 29,905,981 2025/03/21 19:00:00 extend-hours 0.06 0.20949721 BWA BorgWarner Inc.
BWG 8.54 8.53 404 2025/03/21 19:00:00 extend-hours 0.01 0.11723329 BWG BrandywineGLOBAL Global Income Opportunities Fund Inc.
BWLP 11.4701 11.45 10 2025/03/21 19:58:24 extend-hours 0.0201 0.17554585 BWLP BW LPG Limited
BWMX 11.41 11.47 6,157 2025/03/21 19:00:00 extend-hours -0.06 -0.52310375 BWMX Betterware de Mexico S.A.P.I. de C.V.
BWNB 18.59 19.2 100 2025/03/21 19:00:00 extend-hours -0.61 -3.17708333 BWNB Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026
BWpA 9.475 10 100 2025/03/21 19:00:00 extend-hours -0.525 -5.2500 BWpA Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock
BWSN 20.85 21.03 300 2025/03/21 19:00:00 extend-hours -0.18 -0.85592011 BWSN Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026
BWXT 99.1 101.14 1 2025/03/21 19:59:49 extend-hours -2.04 -2.01700613 BWXT BWX Technologies Inc.
BX 148.59 148.01 1 2025/03/21 19:50:39 extend-hours 0.58 0.39186541 BX Blackstone Inc.
BXC 80.41 80.16 103,694 2025/03/21 19:00:00 extend-hours 0.25 0.31187625 BXC BlueLinx Holdings Inc.
BXMT 20.77 21.03 20 2025/03/21 19:32:01 extend-hours -0.26 -1.23632905 BXMT Blackstone Mortgage Trust Inc. (NEW)
BXMX 13.09 13.05 880 2025/03/21 19:00:00 extend-hours 0.04 0.30651341 BXMX NUVEEN S&P BUY-WRITE INCOME FUND
BXP 68.34 68.73 964,832 2025/03/21 19:00:00 extend-hours -0.39 -0.56743780 BXP BXP Inc.
BXSL 33.1499 32.84 20 2025/03/21 19:55:08 extend-hours 0.3099 0.94366626 BXSL Blackstone Secured Lending Fund
BY 26.64 26.37 102,467 2025/03/21 19:00:00 extend-hours 0.27 1.02389078 BY Byline Bancorp Inc. Common Stock
BYD 67.16 68.03 1 2025/03/21 19:10:05 extend-hours -0.87 -1.27884757 BYD Boyd Gaming Corporation
BYM 10.96 10.78 678 2025/03/21 19:00:00 extend-hours 0.18 1.66975881 BYM BLACKROCK MUNICIPAL INCOME QUALITY TRUST
BYON 5.08 4.99 35 2025/03/21 19:24:24 extend-hours 0.09 1.80360721 BYON Beyond Inc.
BZH 21.38 21.96 231,817 2025/03/21 19:00:00 extend-hours -0.58 -2.64116576 BZH Beazer Homes USA Inc. New
C 72.01 70.98 5 2025/03/21 19:55:34 extend-hours 1.03 1.45111299 C Citigroup Inc.
CAAP 18.1 17.73 55,207 2025/03/21 19:00:00 extend-hours 0.37 2.08685843 CAAP Corporacion America Airports S.A.
CABO 256.05 246.26 131,222 2025/03/21 19:00:00 extend-hours 9.79 3.97547308 CABO Cable One Inc.
CACI 366.12 382.25 243,653 2025/03/21 19:00:00 extend-hours -16.13 -4.21975147 CACI CACI INTERNATIONAL CLA
CADE 30.32 30.21 1,341,559 2025/03/21 19:00:00 extend-hours 0.11 0.36411784 CADE Cadence Bank
CADEpA 21.65 21.42 100 2025/03/21 19:00:00 extend-hours 0.23 1.07376284 CADEpA Cadence Bank 5.50% Series A Non- Cumulative Perpetual Preferred Stock
CAE 24.54 24.28 19,162 2025/03/21 19:00:00 extend-hours 0.26 1.07084020 CAE CAE INC
CAF 13.1 13.17 656 2025/03/21 19:00:00 extend-hours -0.07 -0.53151101 CAF MORGAN STANLEY CHINA A SHARE FUND INC
CAG 25.71 25.925 3 2025/03/21 19:25:31 extend-hours -0.215 -0.82931533 CAG Conagra Brands Inc.
CAH 131.89 132.15 1,226,016 2025/03/21 19:00:00 extend-hours -0.26 -0.19674612 CAH Cardinal Health Inc.
CAL 16.5 16.8 1,343,113 2025/03/21 19:00:00 extend-hours -0.3 -1.78571429 CAL Caleres Inc
CALX 35.86 34.28 391,915 2025/03/21 19:00:00 extend-hours 1.58 4.60910152 CALX CALIX INC.
CANG 4.18 4.11 50 2025/03/21 19:46:13 extend-hours 0.07 1.70316302 CANG Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares
CAPL 23.01 23.72 147 2025/03/21 19:09:58 extend-hours -0.71 -2.99325464 CAPL CrossAmerica Partners LP Common units representing limited partner interests
CARR 66.39 66.93 50 2025/03/21 19:05:00 extend-hours -0.54 -0.80681309 CARR Carrier Global Corporation
CARS 11.64 11.33 1,628,341 2025/03/21 19:00:00 extend-hours 0.31 2.73609885 CARS Cars.com Inc. Common Stock
CAT 336.01 334.57 35 2025/03/21 19:59:34 extend-hours 1.44 0.43040320 CAT Caterpillar Inc.
CATO 3.5 2.96 11,773 2025/03/21 19:00:00 extend-hours 0.54 18.24324324 CATO CATO CORP
CAVA 83.99 82.62 1 2025/03/21 19:57:29 extend-hours 1.37 1.65819414 CAVA CAVA Group Inc.
CB 291.43 295.09 1,485,360 2025/03/21 19:00:00 extend-hours -3.66 -1.24029957 CB Chubb Limited
CBAN 16.29 16.28 42,879 2025/03/21 19:00:00 extend-hours 0.01 0.06142506 CBAN Colony Bankcorp Inc.
CBL 26.43 27.32 111,004 2025/03/21 19:00:00 extend-hours -0.89 -3.25768668 CBL CBL & Associates Properties Inc.
CBNA 22.74 22.75 16,872 2025/03/21 19:00:00 extend-hours -0.01 -0.04395604 CBNA Chain Bridge Bancorp Inc.
CBRE 129.57 127.88 28 2025/03/21 19:54:04 extend-hours 1.69 1.32155145 CBRE CBRE GROUP INC.
CBT 82.21 83.25 541,003 2025/03/21 19:00:00 extend-hours -1.04 -1.24924925 CBT Cabot Corporation
CBU 57.59 57.06 362,927 2025/03/21 19:00:00 extend-hours 0.53 0.92884683 CBU Community Financial System Inc.
CBZ 73 72.77 159,413 2025/03/21 19:00:00 extend-hours 0.23 0.31606431 CBZ CBIZ Inc.
CC 14.19 14.56 2 2025/03/21 19:57:30 extend-hours -0.37 -2.54120879 CC The Chemours Company
CCI 106.46 104.64 5 2025/03/21 19:09:38 extend-hours 1.82 1.73929664 CCI Crown Castle Inc.
CCIF 7.33 7.31 339 2025/03/21 19:00:00 extend-hours 0.02 0.27359781 CCIF Carlyle Credit Income Fund Shares of Beneficial Interest
CCJ 44.8 43.66 5 2025/03/21 19:59:25 extend-hours 1.14 2.61108566 CCJ Cameco Corporation
CCK 87.7 89.83 3,396,503 2025/03/21 19:00:00 extend-hours -2.13 -2.37114550 CCK Crown Holdings Inc.
CCL 20.99 20.74 1 2025/03/21 19:59:52 extend-hours 0.25 1.20540019 CCL Carnival Corporation
CCM 3.83 4 100 2025/03/21 19:00:00 extend-hours -0.17 -4.2500 CCM Concord Medical Services Holding Limited
CCO 1.16 1.14 640 2025/03/21 19:49:54 extend-hours 0.02 1.75438596 CCO Clear Channel Outdoor Holdings Inc. Common Stock
CCRD 20.58 19.51 3,268 2025/03/21 19:00:00 extend-hours 1.07 5.48436699 CCRD CoreCard Corporation
CCS 68.96 69.57 1,698,142 2025/03/21 19:00:00 extend-hours -0.61 -0.87681472 CCS CENTURY COMMUNITIES INC.
CCU 15.34 15.2 22,372 2025/03/21 19:00:00 extend-hours 0.14 0.92105263 CCU Compania Cervecerias Unidas S.A.
CDE 6.21 6.35 2,335 2025/03/21 19:46:07 extend-hours -0.14 -2.20472441 CDE Coeur Mining Inc.
CDLR 20.99 20.2 8,541 2025/03/21 19:00:00 extend-hours 0.79 3.91089109 CDLR Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)
CDP 26.75 26.93 562,681 2025/03/21 19:00:00 extend-hours -0.18 -0.66839955 CDP COPT Defense Properties
CDRE 31.17 32.39 181,162 2025/03/21 19:00:00 extend-hours -1.22 -3.76659463 CDRE Cadre Holdings Inc.
CDRpB 17.41 17.42 100 2025/03/21 19:00:00 extend-hours -0.01 -0.05740528 CDRpB CEDAR REALTY TRUST INC. 7.25% Series B Cumulative Redeemable Preferred Stock
CE 57.17 55.82 29 2025/03/21 19:54:34 extend-hours 1.35 2.41848800 CE Celanese Corporation Common Stock
CEE 14.94 14.86 300 2025/03/21 19:00:00 extend-hours 0.08 0.53835801 CEE The Central and Eastern Europe Fund Inc.
CEPU 12.56 12.12 6,598 2025/03/21 19:00:00 extend-hours 0.44 3.63036304 CEPU Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)
CF 76.78 77.02 4,264,558 2025/03/21 19:00:00 extend-hours -0.24 -0.31160737 CF CF Industries Holding Inc.
CFG 41.19 40.89 8,392,554 2025/03/21 19:00:00 extend-hours 0.30 0.73367572 CFG Citizens Financial Group Inc.
CFGpE 20.2656 20.53 100 2025/03/21 19:00:00 extend-hours -0.2644 -1.28787141 CFGpE 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 26.47 26.86 100 2025/03/21 19:00:00 extend-hours -0.39 -1.45197319 CFGpH 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 122.6 122.46 893,901 2025/03/21 19:00:00 extend-hours 0.14 0.11432304 CFR Cullen/Frost Bankers Inc.
CGAU 6.09 6.17 313,005 2025/03/21 19:00:00 extend-hours -0.08 -1.29659643 CGAU Centerra Gold Inc.
CHCT 18.21 18.49 146,216 2025/03/21 19:00:00 extend-hours -0.28 -1.51433207 CHCT Community Healthcare Trust Incorporated Common Stock $0.01 par value per share
CHD 107.15 107.99 884,147 2025/03/21 19:00:00 extend-hours -0.84 -0.77784980 CHD Church & Dwight Co. Inc.
CHE 594.11 600 139,691 2025/03/21 19:00:00 extend-hours -5.89 -0.98166667 CHE Chemed Corporation
CHGG 0.7164 0.7684 1,222,335 2025/03/21 19:00:00 extend-hours -0.0520 -6.76730869 CHGG CHEGG INC.
CHH 129.52 130.51 132,115 2025/03/21 19:00:00 extend-hours -0.99 -0.75856256 CHH Choice Hotels Intnl.
CHMI 3.65 3.64 5 2025/03/21 19:35:05 extend-hours 0.01 0.27472527 CHMI CHERRY HILL MORTGAGE INVESTMENT CORPORATION
CHMIpA 22.04 22.6 100 2025/03/21 19:00:00 extend-hours -0.56 -2.47787611 CHMIpA Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock
CHN 13.23 13.55 136 2025/03/21 19:00:00 extend-hours -0.32 -2.36162362 CHN CHINA FUND
CHPT 0.688 0.7034 1 2025/03/21 19:59:34 extend-hours -0.0154 -2.18936594 CHPT ChargePoint Holdings Inc.
CHT 39.14 38.78 15,559 2025/03/21 19:00:00 extend-hours 0.36 0.92831356 CHT CHUNGHWA TELECOM CO. LTD
CHWY 34 32.37 10 2025/03/21 19:58:21 extend-hours 1.63 5.03552672 CHWY Chewy Inc.
CI 316.89 321 177 2025/03/21 19:03:49 extend-hours -4.11 -1.28037383 CI The Cigna Group
CIA 5.13 5.01 21,839 2025/03/21 19:00:00 extend-hours 0.12 2.39520958 CIA Citizens Inc.
CIB 42.68 42.54 38,238 2025/03/21 19:00:00 extend-hours 0.14 0.32910202 CIB Bancolombia S.A.
CIEN 65.56 64.99 811,655 2025/03/21 19:00:00 extend-hours 0.57 0.87705801 CIEN Ciena Corporation
CIF 1.705 1.71 100 2025/03/21 19:00:00 extend-hours -0.005 -0.29239766 CIF MFS Intermediate High Income Fund
CIG.C 2.54 2.77 100 2025/03/21 19:00:00 extend-hours -0.23 -8.30324910 CIG.C Companhia Energetica De Minas Gerais-CEMIG
CIG 1.87 1.99 5 2025/03/21 19:45:15 extend-hours -0.12 -6.03015075 CIG Companhia Energetica De Minas Gerais-CEMIG
CII 18.81 18.74 548 2025/03/21 19:00:00 extend-hours 0.07 0.37353255 CII BlackRock Enhanced Large Cap Core Fund Inc.
CIM 13.54 13.57 568,518 2025/03/21 19:00:00 extend-hours -0.03 -0.22107590 CIM Chimera Investment Corp.
CIMpA 21.91 21.695 100 2025/03/21 19:00:00 extend-hours 0.215 0.99101175 CIMpA Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
CIMpB 24.43 24.44 459 2025/03/21 19:00:00 extend-hours -0.01 -0.04091653 CIMpB Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CIMpD 24.1564 24.1999 100 2025/03/21 19:00:00 extend-hours -0.0435 -0.17975281 CIMpD Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CINT 6.19 6.39 1,588 2025/03/21 19:00:00 extend-hours -0.20 -3.12989045 CINT CI&T Inc
CIO 5.06 5.01 118,533 2025/03/21 19:00:00 extend-hours 0.05 0.99800399 CIO CITY OFFICE REIT INC.
CION 10.84 10.85 180,702 2025/03/21 19:00:00 extend-hours -0.01 -0.09216590 CION CION Investment Corporation
CIVI 34.79 35.71 2,424,214 2025/03/21 19:00:00 extend-hours -0.92 -2.57630916 CIVI Civitas Resources Inc.
CL 91.46 90.55 2 2025/03/21 19:23:18 extend-hours 0.91 1.00496963 CL Colgate-Palmolive Company
CLB 15.33 15.34 350,666 2025/03/21 19:00:00 extend-hours -0.01 -0.06518905 CLB Core Laboratories Inc.
CLBR 10.63 10.7 6,498 2025/03/21 19:00:00 extend-hours -0.07 -0.65420561 CLBR Colombier Acquisition Corp. II
CLCO 5.64 5.68 43 2025/03/21 19:42:22 extend-hours -0.04 -0.70422535 CLCO Cool Company Ltd.
CLDT 7.43 7.64 161,606 2025/03/21 19:00:00 extend-hours -0.21 -2.74869110 CLDT CHATHAM LODGING TRUST
CLF 9.45 9.42 10 2025/03/21 19:53:51 extend-hours 0.03 0.31847134 CLF Cleveland-Cliffs Inc.
CLH 196.43 195.12 183,298 2025/03/21 19:00:00 extend-hours 1.31 0.67138171 CLH Clean Harbors Inc
CLPR 3.72 3.83 1,529,059 2025/03/21 19:00:00 extend-hours -0.11 -2.87206266 CLPR Clipper Realty Inc. Common Stock
CLS 96.35 91.61 1 2025/03/21 19:59:47 extend-hours 4.74 5.17410763 CLS Celestica Inc.
CLVT 4.09 4.37 1,818,967 2025/03/21 19:00:00 extend-hours -0.28 -6.40732265 CLVT Clarivate Plc
CLW 24.26 24.31 108,471 2025/03/21 19:00:00 extend-hours -0.05 -0.20567668 CLW Clearwater Paper Corporation
CLX 145 145.44 1 2025/03/21 19:22:51 extend-hours -0.44 -0.30253025 CLX Clorox Company
CM 56.73 56.35 66,104 2025/03/21 19:00:00 extend-hours 0.38 0.67435670 CM Canadian Imperial Bank of Commerce
CMA 59.06 58.01 1 2025/03/21 19:23:59 extend-hours 1.05 1.81003275 CMA Comerica Incorporated
CMBT 9.7189 9.69 800 2025/03/21 19:52:54 extend-hours 0.0289 0.29824561 CMBT CMB.TECH NV
CMC 46.59 45.13 2,105,043 2025/03/21 19:00:00 extend-hours 1.46 3.23509860 CMC Commercial Metals Company
CMCM 4.97 5 100 2025/03/21 19:00:00 extend-hours -0.03 -0.600 CMCM Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares
CMG 48.54 48.5 1 2025/03/21 19:59:31 extend-hours 0.04 0.08247423 CMG Chipotle Mexican Grill Inc.
CMI 322.1 324 421,548 2025/03/21 19:00:00 extend-hours -1.9 -0.58641975 CMI Cummins Inc.
CMP 9.97 10.77 403,584 2025/03/21 19:00:00 extend-hours -0.80 -7.42804085 CMP Compass Minerals International Inc.
CMRE 10.16 10.5 416,567 2025/03/21 19:00:00 extend-hours -0.34 -3.23809524 CMRE Costamare Inc.
CMS 73.5 73.86 1,780,256 2025/03/21 19:00:00 extend-hours -0.36 -0.48740861 CMS CMS Energy Corporation
CMSA 22.28 22.35 150 2025/03/21 19:00:00 extend-hours -0.07 -0.31319911 CMSA CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
CMSC 23.16 23.27 107 2025/03/21 18:30:00 extend-hours -0.11 -0.47271165 CMSC CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
CMSD 23.16 23.38 237 2025/03/21 19:00:00 extend-hours -0.22 -0.94097519 CMSD CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
CMSpC 17.64 17.71 100 2025/03/21 19:00:00 extend-hours -0.07 -0.39525692 CMSpC 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 4.13 4.05 1,003,449 2025/03/21 19:00:00 extend-hours 0.08 1.97530864 CMTG Claros Mortgage Trust Inc.
CNA 48.74 49.49 795,994 2025/03/21 19:00:00 extend-hours -0.75 -1.51545767 CNA CNA Financial Corporation
CNC 58.9 59.03 13 2025/03/21 19:30:38 extend-hours -0.13 -0.22022700 CNC Centene Corporation
CNF 0.885 0.9 100 2025/03/21 19:00:00 extend-hours -0.015 -1.66666667 CNF CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares
CNH 12.53 12.82 15,733,667 2025/03/21 19:00:00 extend-hours -0.29 -2.26209048 CNH CNH INDUSTRIAL N.V.
CNI 96.7022 96.9 101 2025/03/21 19:06:11 extend-hours -0.1978 -0.20412797 CNI Canadian National Railway
CNK 25.7725 25.86 4 2025/03/21 19:31:32 extend-hours -0.0875 -0.33836040 CNK Cinemark Holdings Inc.
CNM 48.27 48.04 2,744,061 2025/03/21 19:00:00 extend-hours 0.23 0.47876769 CNM Core & Main Inc.
CNMD 59.64 58.65 182,614 2025/03/21 19:00:00 extend-hours 0.99 1.68797954 CNMD CONMED Corporation
CNNE 18.74 17.35 562,863 2025/03/21 19:00:00 extend-hours 1.39 8.01152738 CNNE Cannae Holdings Inc. Common Stock
CNO 40.99 40.71 1,883,350 2025/03/21 19:00:00 extend-hours 0.28 0.68779170 CNO CNO Financial Group Inc.
CNP 35.77 35.83 3,804,919 2025/03/21 19:00:00 extend-hours -0.06 -0.16745744 CNP CenterPoint Energy Inc.
CNQ 30.21 30.53 50 2025/03/21 19:27:51 extend-hours -0.32 -1.04814936 CNQ Canadian Natural Resources Limited
CNR 73.32 73.3 1,048,395 2025/03/21 19:00:00 extend-hours 0.02 0.02728513 CNR Core Natural Resources Inc.
CNS 78.92 78.39 198,202 2025/03/21 19:00:00 extend-hours 0.53 0.67610665 CNS Cohen & Steers Inc.
CNX 31.73 32.12 961,587 2025/03/21 19:00:00 extend-hours -0.39 -1.21419676 CNX CNX Resources Corporation
CODI 19.17 19.69 267,667 2025/03/21 19:00:00 extend-hours -0.52 -2.64093448 CODI Compass Diversified
CODIpA 22.25 22.6501 300 2025/03/21 19:00:00 extend-hours -0.4001 -1.76643812 CODIpA Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
CODIpB 22.49 22.52 301 2025/03/21 19:00:00 extend-hours -0.03 -0.13321492 CODIpB 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 1,754 2025/03/21 19:00:00 extend-hours -0.05 -0.21929825 CODIpC Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
COF 174.82 170.44 11 2025/03/21 19:50:51 extend-hours 4.38 2.56981929 COF Capital One Financial
COFpI 20.03 19.86 15,000 2025/03/21 19:00:00 extend-hours 0.17 0.85599194 COFpI 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 19.14 19.05 140 2025/03/21 19:00:00 extend-hours 0.09 0.47244094 COFpJ 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
COFpL 17.35 17.3 300 2025/03/21 19:00:00 extend-hours 0.05 0.28901734 COFpL 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
COHR 68.24 68.38 562,955 2025/03/21 19:00:00 extend-hours -0.14 -0.20473823 COHR Coherent Corp.
COLD 21.29 22 684,901 2025/03/21 19:00:00 extend-hours -0.71 -3.22727273 COLD Americold Realty Trust Inc.
COMP 9.43 8.76 1 2025/03/21 19:57:43 extend-hours 0.67 7.64840183 COMP Compass Inc.
CON 20.82 20.99 589,198 2025/03/21 19:00:00 extend-hours -0.17 -0.80990948 CON Concentra Group Holdings Parent Inc.
COOK 1.78 1.75 50,639 2025/03/21 19:00:00 extend-hours 0.03 1.71428571 COOK Traeger Inc.
COP 102.05 101.15 30 2025/03/21 19:56:58 extend-hours 0.90 0.88976767 COP ConocoPhillips
COR 267.43 266.31 3,132,587 2025/03/21 19:00:00 extend-hours 1.12 0.42056250 COR Cencora Inc.
COTY 5.59 5.77 5 2025/03/21 19:41:30 extend-hours -0.18 -3.11958406 COTY COTY INC
COUR 7.13 7.14 1,154,087 2025/03/21 19:00:00 extend-hours -0.01 -0.14005602 COUR Coursera Inc.
CP 72.36 73.6 5 2025/03/21 19:13:56 extend-hours -1.24 -1.68478261 CP Canadian Pacific Kansas City Limited
CPA 94.37 94.28 19,684 2025/03/21 19:00:00 extend-hours 0.09 0.09546033 CPA Copa Holdings S.A.
CPAC 5.7672 5.75 100 2025/03/21 19:00:00 extend-hours 0.0172 0.29913043 CPAC CEMENTOS PACASMAYO S.A.A.
CPAI 33.6293 33.66 100 2025/03/21 19:00:00 extend-hours -0.0307 -0.09120618 CPAI Counterpoint Quantitative Equity ETF
CPAY 349.81 349.8 1 2025/03/21 19:24:05 extend-hours 0.01 0.00285878 CPAY Corpay Inc.
CPF 27 27.08 287,636 2025/03/21 19:00:00 extend-hours -0.08 -0.29542097 CPF Central Pacific Financial Corporation
CPK 124.07 125.36 86,774 2025/03/21 19:00:00 extend-hours -1.29 -1.02903638 CPK Chesapeake Utilities
CpN 30.02 30.14 5,463 2025/03/21 19:00:00 extend-hours -0.12 -0.39814200 CpN Citigroup Capital XIII 7.875% Fixed Rate/Floating Rate Trust Preferred Securities
CPNG 23.38 23 85 2025/03/21 19:57:38 extend-hours 0.38 1.65217391 CPNG Coupang Inc.
CPRI 20.33 20.58 1 2025/03/21 19:58:46 extend-hours -0.25 -1.21477162 CPRI Capri Holdings Limited
CPS 16.69 14.58 233,110 2025/03/21 19:00:00 extend-hours 2.11 14.47187929 CPS Cooper-Standard Automotive Inc.
CPT 119.05 120.01 13 2025/03/21 19:46:56 extend-hours -0.96 -0.79993334 CPT Camden Property Trust
CQP 61.89 63.82 670,906 2025/03/21 19:00:00 extend-hours -1.93 -3.02413037 CQP Cheniere Energy Partners LP
CR 152.73 152.69 1,038,683 2025/03/21 19:00:00 extend-hours 0.04 0.02619687 CR Crane Company
CRBD 24.79 24.87 208 2025/03/21 19:00:00 extend-hours -0.08 -0.32167270 CRBD Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064
CRBG 32.4 32.21 5,922,375 2025/03/21 19:00:00 extend-hours 0.19 0.58987892 CRBG Corebridge Financial Inc.
CRC 43.76 44.26 9,429,350 2025/03/21 19:00:00 extend-hours -0.50 -1.12968821 CRC California Resources Corporation
CRD.A 11.09 10.99 40,807 2025/03/21 19:00:00 extend-hours 0.10 0.90991811 CRD.A Crawford & Company Class A
CRD.B 11.01 11 1,610 2025/03/21 19:00:00 extend-hours 0.01 0.09090909 CRD.B Crawford & Company Class B
CRGY 11.094 11.78 350 2025/03/21 19:58:37 extend-hours -0.686 -5.82342954 CRGY Crescent Energy Company
CRH 95 97.98 22 2025/03/21 19:46:05 extend-hours -2.98 -3.04143703 CRH CRH Public Limited Company
CRI 42.01 40.2 1 2025/03/21 19:53:13 extend-hours 1.81 4.50248756 CRI Carter's Inc.
CRK 20 19.39 1 2025/03/21 19:05:39 extend-hours 0.61 3.14595152 CRK Comstock Resources Inc.
CRL 167.28 170.92 704,369 2025/03/21 19:00:00 extend-hours -3.64 -2.12965130 CRL Charles River Laboratories International Inc.
CRM 280.62 277.06 22 2025/03/21 19:57:44 extend-hours 3.56 1.28492023 CRM Salesforce Inc.
CRS 183.78 185.24 1 2025/03/21 19:15:29 extend-hours -1.46 -0.78816670 CRS Carpenter Technology Corp
CRT 11.71 10.91 1 2025/03/21 19:54:26 extend-hours 0.80 7.33272227 CRT Cross Timbers Royalty Trust
CSAN 5.5 5.64 45,063 2025/03/21 19:00:00 extend-hours -0.14 -2.48226950 CSAN Cosan S.A. American Depositary Shares (each representing four Common Shares)
CSL 336.29 343.35 871,424 2025/03/21 19:00:00 extend-hours -7.06 -2.05621086 CSL Carlisle Companies Inc.
CSR 63.78 63.86 101,708 2025/03/21 19:00:00 extend-hours -0.08 -0.12527404 CSR Centerspace
CSTM 11.35 11.8 523,116 2025/03/21 19:00:00 extend-hours -0.45 -3.81355932 CSTM Constellium SE Class A Ordinary shares
CSV 38.3 38.19 57,022 2025/03/21 19:00:00 extend-hours 0.11 0.28803352 CSV Carriage Services Inc.
CTApB 72.29 71.99 100 2025/03/21 19:00:00 extend-hours 0.30 0.41672455 CTApB EIDP Inc. Preferred Stock $4.50 Series
CTBB 18.4 18.361 1,436 2025/03/21 19:00:00 extend-hours 0.039 0.21240673 CTBB Qwest Corporation 6.5% Notes due 2056
CTO 18.88 18.85 166,626 2025/03/21 19:00:00 extend-hours 0.03 0.15915119 CTO CTO Realty Growth Inc.
CTOS 4.79 4.77 235,941 2025/03/21 19:00:00 extend-hours 0.02 0.41928721 CTOS Custom Truck One Source Inc.
CTRA 28.7201 28.93 800 2025/03/21 19:30:55 extend-hours -0.2099 -0.72554442 CTRA Coterra Energy Inc.
CTRE 28.98 29.16 1 2025/03/21 19:13:30 extend-hours -0.18 -0.61728395 CTRE CareTrust REIT Inc
CTRI 15.83 16.78 109,086 2025/03/21 19:00:00 extend-hours -0.95 -5.66150179 CTRI Centuri Holdings Inc.
CTS 42.37 42.73 143,447 2025/03/21 19:00:00 extend-hours -0.36 -0.84249941 CTS CTS Corporation
CTVA 61.72 62.09 3,324,378 2025/03/21 19:00:00 extend-hours -0.37 -0.59590916 CTVA Corteva Inc. Common Stock
CUBE 42.17 42.06 3 2025/03/21 19:53:04 extend-hours 0.11 0.26153115 CUBE CubeSmart
CUBI 51.55 50.67 379,123 2025/03/21 19:00:00 extend-hours 0.88 1.73672785 CUBI CUSTOMERS BANCORP INC
CUK 18.6005 18.56 27 2025/03/21 19:54:13 extend-hours 0.0405 0.21821121 CUK Carnival PLC
CULP 5.37 5.51 7,673 2025/03/21 19:00:00 extend-hours -0.14 -2.54083485 CULP Culp Inc.
CURB 23.3 23.37 628,571 2025/03/21 19:00:00 extend-hours -0.07 -0.29952931 CURB Curbline Properties Corp.
CURV 5.75 5.53 121,729 2025/03/21 19:00:00 extend-hours 0.22 3.97830018 CURV Torrid Holdings Inc.
CUZ 29.57 29.67 1,705,508 2025/03/21 19:00:00 extend-hours -0.10 -0.33704078 CUZ Cousins Properties Inc.
CVE 14.26 13.76 2 2025/03/21 19:00:38 extend-hours 0.50 3.63372093 CVE Cenovus Energy Inc.
CVEO 21.19 22.25 19,339 2025/03/21 19:00:00 extend-hours -1.06 -4.76404494 CVEO Civeo Corporation
CVI 21.82 21.43 49 2025/03/21 19:54:05 extend-hours 0.39 1.81987867 CVI CVR ENERGY INC.
CVLG 22.55 22.58 50,895 2025/03/21 19:00:00 extend-hours -0.03 -0.13286094 CVLG Covenant Logistics Group Inc.
CVNA 191.6 180.465 30 2025/03/21 19:59:39 extend-hours 11.135 6.17017150 CVNA Carvana Co.
CVS 67.2 67.93 2 2025/03/21 19:53:41 extend-hours -0.73 -1.07463565 CVS CVS HEALTH CORPORATION
CVX 164.9 163.13 16 2025/03/21 19:57:26 extend-hours 1.77 1.08502421 CVX Chevron Corporation
CW 325.31 326.89 313,135 2025/03/21 19:00:00 extend-hours -1.58 -0.48334302 CW Curtiss-Wright Corp.
CWAN 27.84 26.26 1 2025/03/21 19:51:24 extend-hours 1.58 6.01675552 CWAN Clearwater Analytics Holdings Inc.
CWEN.A 27.94 28.05 565,816 2025/03/21 19:00:00 extend-hours -0.11 -0.39215686 CWEN.A Clearway Energy Inc. Class A Common Stock
CWEN 29.7 29.75 14 2025/03/21 19:37:06 extend-hours -0.05 -0.16806723 CWEN Clearway Energy Inc. Class C Common Stock
CWH 16.88 16.99 661,465 2025/03/21 19:00:00 extend-hours -0.11 -0.64743967 CWH Camping World Holdings Inc.
CWK 10.44 10.34 1,753,986 2025/03/21 19:00:00 extend-hours 0.10 0.96711799 CWK Cushman & Wakefield plc Ordinary Shares
CWT 46.25 46.36 3 2025/03/21 19:17:44 extend-hours -0.11 -0.23727351 CWT California Water Service
CX 5.9106 6.04 50 2025/03/21 19:07:04 extend-hours -0.1294 -2.14238411 CX Cemex S.A.B. de C.V.
CXM 8.66 8.85 1,158,027 2025/03/21 19:00:00 extend-hours -0.19 -2.14689266 CXM Sprinklr Inc.
CXT 52.97 54.92 203,479 2025/03/21 19:00:00 extend-hours -1.95 -3.55061908 CXT Crane NXT Co.
CXW 20.01 20.21 5 2025/03/21 19:01:38 extend-hours -0.20 -0.98960910 CXW CoreCivic Inc.
CYD 19 20.23 1,028 2025/03/21 19:12:25 extend-hours -1.23 -6.08007909 CYD China Yuchai International Ltd.
CYH 2.6 2.67 892,083 2025/03/21 19:00:00 extend-hours -0.07 -2.62172285 CYH Community Health Systems Inc.
D 54.77 55.04 1 2025/03/21 19:04:57 extend-hours -0.27 -0.49055233 D Dominion Energy Inc Common Stock
DAC 81 81.75 2 2025/03/21 19:12:42 extend-hours -0.75 -0.91743119 DAC Danaos Corporation
DAL 46.9 46.72 2 2025/03/21 19:58:12 extend-hours 0.18 0.38527397 DAL Delta Air Lines Inc.
DAN 14.14 13.94 1,359,840 2025/03/21 19:00:00 extend-hours 0.20 1.43472023 DAN Dana Incorporated
DAO 8.12 8.34 11 2025/03/21 19:12:22 extend-hours -0.22 -2.63788969 DAO Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share
DAR 30.4 29.98 1 2025/03/21 19:55:12 extend-hours 0.42 1.40093396 DAR DARLING INGREDIENTS INC.
DAVA 22.47 21.69 7 2025/03/21 19:14:29 extend-hours 0.78 3.59612725 DAVA Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
DAY 58.5 57.34 1,891,707 2025/03/21 19:00:00 extend-hours 1.16 2.02302058 DAY Dayforce Inc.
DB 24.17 23.96 250 2025/03/21 19:59:18 extend-hours 0.21 0.87646077 DB Deutsche Bank Aktiengesellschaft
DBD 42.64 42.78 86,631 2025/03/21 19:00:00 extend-hours -0.14 -0.32725573 DBD Diebold Nixdorf Incorporated
DBI 4.04 4.18 1 2025/03/21 19:58:28 extend-hours -0.14 -3.34928230 DBI Designer Brands Inc.
DBL 15.6 15.59 100 2025/03/21 19:00:00 extend-hours 0.01 0.06414368 DBL DOUBLELINE OPPORTUNISTIC CREDIT FUND
DBRG 9.53 9.63 63 2025/03/21 19:18:06 extend-hours -0.10 -1.03842160 DBRG DigitalBridge Group Inc.
DBRGpH 24.2799 24.44 100 2025/03/21 19:00:00 extend-hours -0.1601 -0.65507365 DBRGpH DigitalBridge Group Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
DBRGpI 24.25 24.37 100 2025/03/21 19:00:00 extend-hours -0.12 -0.49240870 DBRGpI DigitalBridge Group Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
DCI 67.21 68.16 1,362,258 2025/03/21 19:00:00 extend-hours -0.95 -1.39377934 DCI Donaldson Company Inc.
DCO 58.83 59.22 115,115 2025/03/21 19:00:00 extend-hours -0.39 -0.65856130 DCO Ducommun Incorporated
DD 75.3 76.97 15 2025/03/21 19:38:30 extend-hours -1.67 -2.16967650 DD DuPont de Nemours Inc. Common Stock
DDD 2.63 2.6 1 2025/03/21 19:57:48 extend-hours 0.03 1.15384615 DDD 3D Systems Corp
DDL 2.95 3.05 1,699 2025/03/21 19:18:02 extend-hours -0.10 -3.27868852 DDL Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)
DDS 353.25 365.45 400,304 2025/03/21 19:00:00 extend-hours -12.20 -3.33834998 DDS Dillards Inc.
DDT 26.2436 26.185 100 2025/03/21 19:00:00 extend-hours 0.0586 0.22379225 DDT Dillard's Capital Trust I 7.50% Capital Securities
DE 472.8 476 1 2025/03/21 19:30:42 extend-hours -3.2 -0.67226891 DE Deere & Company
DEA 10.44 10.52 666,679 2025/03/21 19:00:00 extend-hours -0.08 -0.76045627 DEA Easterly Government Properties Inc.
DEC 13.15 13.34 90 2025/03/21 19:00:38 extend-hours -0.19 -1.42428786 DEC Diversified Energy Company plc
DECK 118.0967 118.2 3 2025/03/21 19:57:27 extend-hours -0.1033 -0.08739425 DECK Deckers Outdoor Corp
DEI 15.98 15.96 1,008,786 2025/03/21 19:00:00 extend-hours 0.02 0.12531328 DEI Douglas Emmett Inc.
DELL 97.9 97.96 40 2025/03/21 19:57:37 extend-hours -0.06 -0.06124949 DELL Dell Technologies Inc.
DEO 108.7 106.49 2 2025/03/21 19:00:00 extend-hours 2.21 2.07531224 DEO Diageo plc
DESP 19.23 19.21 1,018,390 2025/03/21 19:00:00 extend-hours 0.02 0.10411244 DESP Despegar.com Corp.
DFH 23.44 24.19 354,143 2025/03/21 19:00:00 extend-hours -0.75 -3.10045473 DFH Dream Finders Homes Inc.
DFIN 44.56 44.59 371,795 2025/03/21 19:00:00 extend-hours -0.03 -0.06727966 DFIN Donnelley Financial Solutions Inc.
DFP 20.49 20.54 448 2025/03/21 19:00:00 extend-hours -0.05 -0.24342746 DFP FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
DFS 164.83 159.64 523,965 2025/03/21 19:00:00 extend-hours 5.19 3.25106490 DFS Discover Financial Services
DG 83.8285 82.08 112 2025/03/21 19:52:39 extend-hours 1.7485 2.13023879 DG Dollar General Corp.
DGX 167.11 167.8 556,696 2025/03/21 19:00:00 extend-hours -0.69 -0.41120381 DGX Quest Diagnostics Inc.
DHF 2.55 2.54 2,056 2025/03/21 19:00:00 extend-hours 0.01 0.39370079 DHF BNY Mellon High Yield Strategies Fund
DHI 129.33 130.2 1 2025/03/21 19:59:32 extend-hours -0.87 -0.66820276 DHI D.R. Horton Inc.
DHR 211.36 210.24 74,300 2025/03/21 19:33:18 extend-hours 1.12 0.53272451 DHR Danaher Corporation
DHT 10.67 10.89 907,790 2025/03/21 19:00:00 extend-hours -0.22 -2.02020202 DHT DHT HOLDINGS INC.
DHX 1.48 1.73 1 2025/03/21 19:14:36 extend-hours -0.25 -14.45086705 DHX DHI Group Inc.
DIAX 14.4 14.28 494 2025/03/21 19:00:00 extend-hours 0.12 0.84033613 DIAX NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND
DIN 24.54 24.75 3 2025/03/21 19:35:54 extend-hours -0.21 -0.84848485 DIN Dine Brands Global Inc.
DINO 33.53 33.49 10,927,321 2025/03/21 19:00:00 extend-hours 0.04 0.11943864 DINO HF Sinclair Corporation
DIS 99.4 99.57 100 2025/03/21 19:59:37 extend-hours -0.17 -0.17073416 DIS The Walt Disney Company
DIVY 25.5475 25.77 100 2025/03/21 19:00:00 extend-hours -0.2225 -0.86340706 DIVY Sound Equity Dividend Income ETF
DK 16.94 16.97 866,101 2025/03/21 19:00:00 extend-hours -0.03 -0.17678256 DK Delek US Holdings Inc.
DKL 43.67 42.79 2 2025/03/21 19:10:55 extend-hours 0.88 2.05655527 DKL DELEK LOGISTICS PARTNERS LP
DKS 195.48 196.73 1 2025/03/21 19:15:34 extend-hours -1.25 -0.63538860 DKS Dick's Sporting Goods Inc.
DLB 80.79 81.87 950,957 2025/03/21 19:00:00 extend-hours -1.08 -1.31916453 DLB Dolby Laboratories Inc.Class A
DLNG 3.913 3.97 100 2025/03/21 19:00:00 extend-hours -0.057 -1.43576826 DLNG DYNAGAS LNG PARNERS LP
DLR 150.38 150.45 1,717,538 2025/03/21 19:00:00 extend-hours -0.07 -0.04652709 DLR Digital Realty Trust Inc.
DLRpJ 21.4 21.3 100 2025/03/21 19:00:00 extend-hours 0.1 0.46948357 DLRpJ Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock
DLX 16.02 16.12 272,682 2025/03/21 19:00:00 extend-hours -0.10 -0.62034739 DLX Deluxe Corporation
DLY 16.09 16.11 323 2025/03/21 19:00:00 extend-hours -0.02 -0.12414649 DLY DoubleLine Yield Opportunities Fund
DM 2.2299 2.63 4 2025/03/21 19:50:06 extend-hours -0.4001 -15.21292776 DM Desktop Metal Inc.
DMA 8.58 8.48 100 2025/03/21 19:00:00 extend-hours 0.10 1.17924528 DMA Destra Multi-Alternative Fund
DMB 10.72 10.64 353 2025/03/21 19:00:00 extend-hours 0.08 0.75187970 DMB BNY Mellon Municipal Bond Infrastructure Fund Inc.
DMO 11.95 11.89 192 2025/03/21 19:00:00 extend-hours 0.06 0.50462574 DMO Western Asset Mortgage Opportunity Fund Inc.
DNA 7.085 7.4 2 2025/03/21 19:40:37 extend-hours -0.315 -4.25675676 DNA Ginkgo Bioworks Holdings Inc.
DNB 8.7999 8.65 493 2025/03/21 19:54:45 extend-hours 0.1499 1.73294798 DNB Dun & Bradstreet Holdings Inc.
DNOW 16.03 15.79 4,114,993 2025/03/21 19:00:00 extend-hours 0.24 1.51994934 DNOW DNOW Inc.
DNP 9.6 9.58 2 2025/03/21 19:08:17 extend-hours 0.02 0.20876827 DNP DNP Select Income Fund Inc.
DOC 20.5 20.46 10 2025/03/21 19:34:19 extend-hours 0.04 0.19550342 DOC Healthpeak Properties Inc.
DOCN 36.3882 35.81 100 2025/03/21 19:35:09 extend-hours 0.5782 1.61463278 DOCN DigitalOcean Holdings Inc.
DOCS 63.15 61.99 1 2025/03/21 19:53:02 extend-hours 1.16 1.87126956 DOCS Doximity Inc.
DOLE 14 14.38 1 2025/03/21 19:59:55 extend-hours -0.38 -2.64255911 DOLE Dole plc
DOUG 1.75 1.8 80,650 2025/03/21 19:00:00 extend-hours -0.05 -2.77777778 DOUG Douglas Elliman Inc.
DOV 180 180.34 114 2025/03/21 19:56:48 extend-hours -0.34 -0.18853277 DOV Dover Corporation
DOW 36.19 36.76 100 2025/03/21 19:55:23 extend-hours -0.57 -1.55059848 DOW Dow Inc.
DPG 12.12 12.15 580 2025/03/21 19:00:00 extend-hours -0.03 -0.24691358 DPG Duff & Phelps Utility and Infrastructure Fund Inc.
DPZ 464.27 462 1 2025/03/21 19:44:10 extend-hours 2.27 0.49134199 DPZ Domino's Pizza Inc.
DQ 19.73 20.62 10 2025/03/21 19:51:44 extend-hours -0.89 -4.31619787 DQ Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares)
DRD 14.21 14.56 358,340 2025/03/21 19:00:00 extend-hours -0.35 -2.40384615 DRD DRDGOLD Ltd.
DRH 7.9 7.94 1,703,223 2025/03/21 19:00:00 extend-hours -0.04 -0.50377834 DRH DiamondRock Hospitality Company
DRI 199.5 198.41 10 2025/03/21 19:31:46 extend-hours 1.09 0.54936747 DRI Darden Restaurants Inc.
DRLL 29.34 29.3 100 2025/03/21 19:00:00 extend-hours 0.04 0.13651877 DRLL Strive U.S. Energy ETF
DSL 12.59 12.54 4,320 2025/03/21 19:00:00 extend-hours 0.05 0.39872408 DSL DOUBLELINE INCOME SOLUTIONS FUND
DSM 5.89 5.79 793 2025/03/21 19:00:00 extend-hours 0.10 1.72711572 DSM BNY Mellon Strategic Municipal Bond Fund Inc.
DSU 10.48 10.5 202 2025/03/21 19:00:00 extend-hours -0.02 -0.19047619 DSU Blackrock Debt Strategies Fund Inc.
DSX 1.73 1.76 93,566 2025/03/21 19:00:00 extend-hours -0.03 -1.70454545 DSX Diana Shipping Inc.
DSX.WS 0.1211 0.12 100 2025/03/21 19:00:00 extend-hours 0.0011 0.91666667 DSX.WS Diana Shipping Inc. Warrants to Purchase Common Stock (expiring on or about December 14 2026)
DSXpB 26.37 26.38 100 2025/03/21 19:00:00 extend-hours -0.01 -0.03790751 DSXpB DIANA SHIPPING INC 8.875% Series B Cumulative Redeemable Perpetual Preferred Shares $0.01 par value
DT 49.82 48.91 1,944,810 2025/03/21 19:00:00 extend-hours 0.91 1.86056021 DT Dynatrace Inc.
DTC 0.2001 0.22 100 2025/03/21 19:56:26 extend-hours -0.0199 -9.04545455 DTC Solo Brands Inc.
DTE 137.11 136.44 1,115,412 2025/03/21 19:00:00 extend-hours 0.67 0.49105834 DTE DTE Energy Company
DTG 18.29 18.24 215 2025/03/21 19:00:00 extend-hours 0.05 0.27412281 DTG DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures
DTM 96.98 98.49 3,119,025 2025/03/21 19:00:00 extend-hours -1.51 -1.53315057 DTM DT Midstream Inc.
DTW 22.4178 22.4343 100 2025/03/21 19:00:00 extend-hours -0.0165 -0.07354809 DTW DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077
DUK 119.4175 119.59 2 2025/03/21 19:40:18 extend-hours -0.1725 -0.14424283 DUK Duke Energy Corporation
DUKB 24.81 24.77 500 2025/03/21 19:00:00 extend-hours 0.04 0.16148567 DUKB Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078
DUKpA 25.13 25.18 200 2025/03/21 19:00:00 extend-hours -0.05 -0.19857029 DUKpA 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 14.08 14.39 1,379,047 2025/03/21 19:00:00 extend-hours -0.31 -2.15427380 DV DoubleVerify Holdings Inc.
DVA 147.72 149.77 3 2025/03/21 19:56:28 extend-hours -2.05 -1.36876544 DVA DaVita Inc.
DVN 36.23 35.75 2 2025/03/21 19:59:57 extend-hours 0.48 1.34265734 DVN Devon Energy Corporation
DX 14.06 14.26 4 2025/03/21 19:59:31 extend-hours -0.20 -1.40252454 DX Dynex Capital Inc.
DXC 16.86 17.09 500 2025/03/21 19:41:55 extend-hours -0.23 -1.34581627 DXC DXC Technology Company
DXpC 25.439 25.41 100 2025/03/21 19:00:00 extend-hours 0.029 0.11412830 DXpC Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
DXYZ 39.96 38.66 50 2025/03/21 19:59:11 extend-hours 1.30 3.36264873 DXYZ Destiny Tech100 Inc.
DY 156.24 156.86 220,119 2025/03/21 19:00:00 extend-hours -0.62 -0.39525692 DY Dycom Industries Inc.
E 31.17 31.02 10,638 2025/03/21 19:00:00 extend-hours 0.15 0.48355899 E ENI S.p.A.
EAF 0.9785 1.04 76 2025/03/21 19:00:34 extend-hours -0.0615 -5.91346154 EAF GrafTech International Ltd.
EAI 21.27 21.36 100 2025/03/21 19:00:00 extend-hours -0.09 -0.42134831 EAI Entergy Arkansas LLC First Mortgage Bonds 4.875% Series due September 1 2066
EARN 5.72 5.78 4 2025/03/21 19:43:17 extend-hours -0.06 -1.03806228 EARN Ellington Credit Company
EAT 146 139.87 5 2025/03/21 19:30:26 extend-hours 6.13 4.38264102 EAT Brinker International Inc.
EB 2.41 2.28 1 2025/03/21 19:54:02 extend-hours 0.13 5.70175439 EB Eventbrite Inc. Class A Common Stock
EBF 20.23 21.19 708,154 2025/03/21 19:00:00 extend-hours -0.96 -4.53043889 EBF Ennis Inc.
EBR.B 7.83 8.01 3,917 2025/03/21 19:00:00 extend-hours -0.18 -2.24719101 EBR.B Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share)
EBR 7.32 7.43 84,424 2025/03/21 19:00:00 extend-hours -0.11 -1.48048452 EBR Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share)
EBS 5.65 5.8 50 2025/03/21 19:09:07 extend-hours -0.15 -2.58620690 EBS Emergent Biosolutions Inc.
EC 10.1784 10.1 1 2025/03/21 19:55:07 extend-hours 0.0784 0.77623762 EC Ecopetrol S.A
ECAT 16.23 16.23 4,944 2025/03/21 19:00:00 extend-hours 0.00 0 ECAT BlackRock ESG Capital Allocation Term Trust
ECC 7.92 7.69 15 2025/03/21 19:54:18 extend-hours 0.23 2.99089727 ECC EAGLE POINT CREDIT COMPANY INC.
ECCpD 20.1291 19.96 100 2025/03/21 19:00:00 extend-hours 0.1691 0.84719439 ECCpD Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock
ECCU 24.47 24.46 157 2025/03/21 19:00:00 extend-hours 0.01 0.04088307 ECCU Eagle Point Credit Company Inc. 7.75% Notes due 2030
ECG 39.21 39.5 737,581 2025/03/21 19:00:00 extend-hours -0.29 -0.73417722 ECG Everus Construction Group Inc.
ECL 250.01 252.94 99 2025/03/21 19:19:37 extend-hours -2.93 -1.15837748 ECL Ecolab Inc.
ECO 23.12 22.96 11 2025/03/21 19:22:24 extend-hours 0.16 0.69686411 ECO Okeanis Eco Tankers Corp.
ECVT 6.5 6.79 4 2025/03/21 19:53:48 extend-hours -0.29 -4.27098675 ECVT Ecovyst Inc.
ED 107.8 107.78 1,550,036 2025/03/21 19:00:00 extend-hours 0.02 0.01855632 ED Consolidated Edison Inc.
EDD 4.81 4.86 714 2025/03/21 19:00:00 extend-hours -0.05 -1.02880658 EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
EDF 5.16 5.16 100 2025/03/21 19:00:00 extend-hours 0.00 0 EDF Virtus Stone Harbor Emerging Markets Income Fund
EDN 33.09 31.96 7,387 2025/03/21 19:00:00 extend-hours 1.13 3.53566959 EDN Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
EDR 30.25 28.6 1 2025/03/21 19:54:03 extend-hours 1.65 5.76923077 EDR Endeavor Group Holdings Inc.
EDU 50.2 51.9 1 2025/03/21 19:51:34 extend-hours -1.7 -3.27552987 EDU New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares)
EE 29.17 28.65 120,558 2025/03/21 19:00:00 extend-hours 0.52 1.81500873 EE Excelerate Energy Inc.
EEX 3.83 4.18 2 2025/03/21 19:42:08 extend-hours -0.35 -8.37320574 EEX Emerald Holding Inc.
EFC 13.2984 13.42 1,929 2025/03/21 19:59:48 extend-hours -0.1216 -0.90611028 EFC Ellington Financial Inc. Common Stock
EFR 12.25 12.26 1,627 2025/03/21 19:00:00 extend-hours -0.01 -0.08156607 EFR Eaton Vance Senior Floating-Rate Fund
EFT 12.5 12.59 401 2025/03/21 19:00:00 extend-hours -0.09 -0.71485306 EFT Eaton Vance Floating-Rate Income Trust
EFX 240.95 244.44 3 2025/03/21 19:25:48 extend-hours -3.49 -1.42775323 EFX Equifax Incorporated
EFXT 7.56 7.4 14,014 2025/03/21 19:00:00 extend-hours 0.16 2.16216216 EFXT Enerflex Ltd.
EG 352.42 355.57 804,355 2025/03/21 19:00:00 extend-hours -3.15 -0.88590151 EG Everest Group Ltd.
EGO 15.64 15.46 446,034 2025/03/21 19:00:00 extend-hours 0.18 1.16429495 EGO Eldorado Gold Corporation
EGP 173.11 178.35 522,239 2025/03/21 19:00:00 extend-hours -5.24 -2.93804317 EGP EastGroup Properties Inc.
EGY 3.98 4.01 1 2025/03/21 19:34:48 extend-hours -0.03 -0.74812968 EGY Vaalco Energy Inc.
EHAB 9.05 9.11 229,845 2025/03/21 19:00:00 extend-hours -0.06 -0.65861690 EHAB Enhabit Inc.
EHC 97.1 98.79 311,084 2025/03/21 19:00:00 extend-hours -1.69 -1.71069946 EHC Encompass Health Corporation Common Stock
EHI 6.75 6.8 100 2025/03/21 19:00:00 extend-hours -0.05 -0.73529412 EHI Western Asset Global High Income Fund Inc
EIC 14.96 14.65 575 2025/03/21 19:00:00 extend-hours 0.31 2.11604096 EIC Eagle Point Income Company Inc.
EICB 24.93 24.97 100 2025/03/21 19:00:00 extend-hours -0.04 -0.16019223 EICB Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028
EICC 25.01 25.08 563 2025/03/21 19:00:00 extend-hours -0.07 -0.27910686 EICC Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029
EIG 49.2 49.92 503,809 2025/03/21 19:00:00 extend-hours -0.72 -1.44230769 EIG Employers Holdings Inc.
EIX 58.4 58.36 100 2025/03/21 19:56:47 extend-hours 0.04 0.06854010 EIX Edison International
EL 67.29 67 1 2025/03/21 19:56:30 extend-hours 0.29 0.43283582 EL The Estee Lauder Companies Inc. Class A
ELAN 10.53 10.72 1,862,735 2025/03/21 19:00:00 extend-hours -0.19 -1.77238806 ELAN Elanco Animal Health Incorporated Common Stock
ELC 21.096 21.1 100 2025/03/21 19:00:00 extend-hours -0.004 -0.01895735 ELC Entergy Louisiana LLC Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066
ELF 63.22 63.47 1 2025/03/21 19:59:06 extend-hours -0.25 -0.39388688 ELF e.l.f. Beauty Inc.
ELME 17.1 16.9 520,862 2025/03/21 19:00:00 extend-hours 0.2 1.18343195 ELME Elme Communities
ELP 7.3 7.51 70,861 2025/03/21 19:00:00 extend-hours -0.21 -2.79627164 ELP Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares)
ELPC 6.55 6.65 100 2025/03/21 19:00:00 extend-hours -0.10 -1.50375940 ELPC Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Common Shares)
ELS 67.66 68.99 7 2025/03/21 19:51:06 extend-hours -1.33 -1.92781563 ELS Equity Lifestyle Properties Inc.
ELV 427.19 430.43 1,486,794 2025/03/21 19:00:00 extend-hours -3.24 -0.75273564 ELV Elevance Health Inc.
EMD 9.89 9.9 521 2025/03/21 19:00:00 extend-hours -0.01 -0.10101010 EMD Western Asset Emerging Markets Debt Fund Inc
EME 396.98 390.72 1 2025/03/21 19:17:36 extend-hours 6.26 1.60217035 EME EMCOR Group Inc.
EMF 13.19 13.35 138 2025/03/21 19:00:00 extend-hours -0.16 -1.19850187 EMF Templeton Emerging Markets Fund
EMN 88.69 90.32 913,579 2025/03/21 19:00:00 extend-hours -1.63 -1.80469442 EMN Eastman Chemical Company
EMO 49.7 50.1 130 2025/03/21 19:00:00 extend-hours -0.4 -0.79840319 EMO ClearBridge Energy Midstream Opportunity Fund Inc.
EMP 21.31 21.4 104 2025/03/21 19:00:00 extend-hours -0.09 -0.42056075 EMP Entergy Mississippi LLC First Mortgage Bonds 4.90% Series due October 1 2066
EMR 113 110.87 5 2025/03/21 19:16:04 extend-hours 2.13 1.92116894 EMR Emerson Electric Co.
ENB 44 43.6 12 2025/03/21 19:47:56 extend-hours 0.4 0.91743119 ENB Enbridge Inc
ENFN 11.1 11.06 330,198 2025/03/21 19:00:00 extend-hours 0.04 0.36166365 ENFN Enfusion Inc.
ENFY 1.1 1.18 100 2025/03/21 19:00:00 extend-hours -0.08 -6.77966102 ENFY Enlightify Inc.
ENIC 3.35 3.43 100 2025/03/21 19:32:14 extend-hours -0.08 -2.33236152 ENIC Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock)
ENO 22.43 22.49 100 2025/03/21 19:00:00 extend-hours -0.06 -0.26678524 ENO Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066
ENOV 39.08 39 520,317 2025/03/21 19:00:00 extend-hours 0.08 0.20512821 ENOV Enovis Corporation
ENR 29.55 30.12 1 2025/03/21 19:29:18 extend-hours -0.57 -1.89243028 ENR Energizer Holdings Inc
ENS 96.26 95.92 934,976 2025/03/21 19:00:00 extend-hours 0.34 0.35446205 ENS EnerSys Inc.
ENVA 97.43 95.9 183,176 2025/03/21 19:00:00 extend-hours 1.53 1.59541189 ENVA Enova International Inc.
ENZ 0.4861 0.49 29,208 2025/03/21 19:00:00 extend-hours -0.0039 -0.79591837 ENZ Enzo Biochem Inc.
EOD 5.02 5 1,304 2025/03/21 19:00:00 extend-hours 0.02 0.400 EOD Allspring Global Dividend Opportunity Fund
EOG 123.5594 123.95 100 2025/03/21 19:59:50 extend-hours -0.3906 -0.31512707 EOG EOG Resources Inc.
EOI 19.08 19 308 2025/03/21 19:00:00 extend-hours 0.08 0.42105263 EOI Eaton Vance Enhanced Equity Income Fund
EOS 22 21.82 516 2025/03/21 19:00:00 extend-hours 0.18 0.82493126 EOS Eaton Vance Enhance Equity Income Fund II
EOT 16.77 16.65 921 2025/03/21 19:00:00 extend-hours 0.12 0.72072072 EOT EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST
EPAC 42.25 43.53 289,010 2025/03/21 19:00:00 extend-hours -1.28 -2.94050080 EPAC Enerpac Tool Group Corp.
EPAM 175.47 178.21 40 2025/03/21 19:34:35 extend-hours -2.74 -1.53751192 EPAM EPAM SYSTEMS INC.
EPC 29.41 29.79 427,002 2025/03/21 19:00:00 extend-hours -0.38 -1.27559584 EPC Edgewell Personal Care Company
EPD 33.8525 33.93 12 2025/03/21 19:56:13 extend-hours -0.0775 -0.22841144 EPD Enterprise Products Partners L.P.
EPpC 47.75 48.81 1,267 2025/03/21 19:00:00 extend-hours -1.06 -2.17168613 EPpC El Paso Energy Capital Trust I
EPR 51.21 51.46 4 2025/03/21 19:57:05 extend-hours -0.25 -0.48581422 EPR EPR Properties
EPRT 31.9 31.86 17 2025/03/21 19:18:26 extend-hours 0.04 0.12554928 EPRT Essential Properties Realty Trust Inc.
EQBK 39.28 40.12 263,157 2025/03/21 19:00:00 extend-hours -0.84 -2.09371884 EQBK Equity Bancshares Inc.
EQC 1.6 1.6 901,000 2025/03/21 19:00:00 extend-hours 0.0 0 EQC Equity Commonwealth
EQH 52.55 52.25 55,212 2025/03/21 19:18:09 extend-hours 0.30 0.57416268 EQH Equitable Holdings Inc.
EQHpA 21.08 21.22 600 2025/03/21 19:00:00 extend-hours -0.14 -0.65975495 EQHpA Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A
EQHpC 17.66 17.87 108 2025/03/21 19:00:00 extend-hours -0.21 -1.17515389 EQHpC 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 25.59 24.96 1 2025/03/21 19:04:19 extend-hours 0.63 2.52403846 EQNR Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share)
EQR 69.81 69.91 822,173 2025/03/21 19:00:00 extend-hours -0.10 -0.14304105 EQR Equity Residential
EQS 1.0923 1.02 100 2025/03/21 19:00:00 extend-hours 0.0723 7.08823529 EQS Equus Total Return Inc.
EQT 53 53.3 5 2025/03/21 19:43:32 extend-hours -0.3 -0.56285178 EQT EQT CORP
EQV 10.06 10.07 100 2025/03/21 19:00:00 extend-hours -0.01 -0.09930487 EQV EQV Ventures Acquisition Corp.
ERJ 53.295 55.17 18 2025/03/21 19:44:45 extend-hours -1.875 -3.39858619 ERJ Embraer S.A.
ERO 13.4 13.64 15,258 2025/03/21 19:00:00 extend-hours -0.24 -1.75953079 ERO Ero Copper Corp.
ES 61.52 61.61 1 2025/03/21 19:02:29 extend-hours -0.09 -0.14608018 ES Eversource Energy
ESAB 118.96 121.5 199,685 2025/03/21 19:00:00 extend-hours -2.54 -2.09053498 ESAB ESAB Corporation
ESE 159.44 158.39 139,356 2025/03/21 19:00:00 extend-hours 1.05 0.66292064 ESE ESCO Technologies Inc.
ESI 25.74 26 100 2025/03/21 19:59:41 extend-hours -0.26 -1.00 ESI Element Solutions Inc.
ESNT 55.59 55.07 1,456,361 2025/03/21 19:00:00 extend-hours 0.52 0.94425277 ESNT Essent Group LTD
ESRT 7.96 8.04 6 2025/03/21 19:48:40 extend-hours -0.08 -0.99502488 ESRT EMPIRE STATE REALTY TRUST INC.
ESS 304.66 300.45 3 2025/03/21 19:33:34 extend-hours 4.21 1.40123149 ESS Essex Property Trust Inc
ESTC 97.21 94.6 346,012 2025/03/21 19:00:00 extend-hours 2.61 2.75898520 ESTC Elastic N.V.
ET 18.65 19.04 25 2025/03/21 19:59:22 extend-hours -0.39 -2.04831933 ET Energy Transfer LP Common Units representing limited partner interests
ETB 13.78 13.71 599 2025/03/21 19:00:00 extend-hours 0.07 0.51057622 ETB Eaton Vance Tax-Managed Buy-Write Income Fund
ETD 27.57 27.26 685,466 2025/03/21 19:00:00 extend-hours 0.31 1.13719736 ETD Ethan Allen Interiors Inc
ETG 18.55 18.61 959 2025/03/21 19:00:00 extend-hours -0.06 -0.32240731 ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETJ 8.62 8.6 760 2025/03/21 19:00:00 extend-hours 0.02 0.23255814 ETJ Eaton Vance Risk - Managed Diversified Equity Income Fund
ETN 296.19 291.1 1 2025/03/21 19:57:00 extend-hours 5.09 1.74854002 ETN Eaton Corporation plc Ordinary Shares
ETO 25.05 25.01 139 2025/03/21 19:00:00 extend-hours 0.04 0.15993603 ETO Eaton Vance Tax-Advantaged Global Div Oppor. Fund
ETpI 11.676 11.75 100 2025/03/21 19:00:00 extend-hours -0.074 -0.62978723 ETpI Energy Transfer LP Series I Fixed Rate Perpetual Preferred Units
ETR 83.88 84.52 4,355,192 2025/03/21 19:00:00 extend-hours -0.64 -0.75721723 ETR Entergy Corporation
ETV 13.32 13.31 1,032 2025/03/21 19:00:00 extend-hours 0.01 0.07513148 ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
ETW 8.34 8.31 975 2025/03/21 19:00:00 extend-hours 0.03 0.36101083 ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
ETWO 2.32 2.24 1 2025/03/21 19:55:18 extend-hours 0.08 3.57142857 ETWO E2open Parent Holdings Inc.
ETWO.WS 0.0099 0.0151 100 2025/03/21 19:00:00 extend-hours -0.0052 -34.43708609 ETWO.WS E2open Parent Holdings Inc. Warrants each whole warrant exercisable for one Class A Common Stock at an exercise price of $11.50
ETY 14.47 14.35 521 2025/03/21 19:00:00 extend-hours 0.12 0.83623693 ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
EVC 2.16 2.08 169,027 2025/03/21 19:00:00 extend-hours 0.08 3.84615385 EVC Entravision Communication
EVEX 3.58 3.33 364,971 2025/03/21 19:00:00 extend-hours 0.25 7.50750751 EVEX Eve Holding Inc.
EVF 5.85 5.86 247 2025/03/21 19:00:00 extend-hours -0.01 -0.17064846 EVF Eaton Vance Senior Income Trust
EVG 10.93 10.98 100 2025/03/21 19:00:00 extend-hours -0.05 -0.45537341 EVG Eaton Vance Short Duration Diversified Income Fund
EVH 9.58 9.98 689,914 2025/03/21 19:00:00 extend-hours -0.40 -4.00801603 EVH Evolent Health Inc Class A Common Stock
EVN 10.4 10.3 100 2025/03/21 19:00:00 extend-hours 0.1 0.97087379 EVN Eaton Vance Municipal Income Trust
EVR 206.84 201.23 244,656 2025/03/21 19:00:00 extend-hours 5.61 2.78785469 EVR Evercore Inc.
EVRI 13.68 13.65 993,321 2025/03/21 19:00:00 extend-hours 0.03 0.21978022 EVRI Everi Holdings Inc
EVT 23.3 23.44 1,996 2025/03/21 19:00:00 extend-hours -0.14 -0.59726962 EVT Eaton Vance Tax-Advantaged Dividend Income Fund
EVTC 37.24 36.87 521,337 2025/03/21 19:00:00 extend-hours 0.37 1.00352590 EVTC EVERTEC INC.
EVTL 4.3 4.24 1 2025/03/21 19:56:22 extend-hours 0.06 1.41509434 EVTL Vertical Aerospace Ltd.
EVTR 50.8 50.95 135 2025/03/21 19:00:00 extend-hours -0.15 -0.29440628 EVTR Eaton Vance Total Return Bond ETF
EW 70.46 70.67 2,776,754 2025/03/21 19:00:00 extend-hours -0.21 -0.29715579 EW Edwards Lifesciences Corp
EXG 8.27 8.25 1,507 2025/03/21 19:00:00 extend-hours 0.02 0.24242424 EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
EXK 4.68 4.75 3 2025/03/21 19:33:42 extend-hours -0.07 -1.47368421 EXK Endeavour Silver Corp.
EXP 218.16 215.56 322,992 2025/03/21 19:00:00 extend-hours 2.60 1.20616070 EXP Eagle Materials Inc.
EXPD 116.3 115.74 1,494,243 2025/03/21 19:00:00 extend-hours 0.56 0.48384310 EXPD Expeditors International of Washington Inc.
EXR 143.8 147.44 491,920 2025/03/21 19:00:00 extend-hours -3.64 -2.46880087 EXR Extra Space Storage Inc.
F 10.05 10.07 12 2025/03/21 19:59:41 extend-hours -0.02 -0.19860973 F Ford Motor Company
FAF 64.8 65.3 415,907 2025/03/21 19:00:00 extend-hours -0.5 -0.76569678 FAF First American Financial Corporation
FBIN 62.41 62.66 1,701,053 2025/03/21 19:00:00 extend-hours -0.25 -0.39897861 FBIN Fortune Brands Innovations Inc.
FBK 47.22 46.61 237,211 2025/03/21 19:00:00 extend-hours 0.61 1.30873203 FBK FB Financial Corporation
FBMS 35.05 34.42 191,376 2025/03/21 19:00:00 extend-hours 0.63 1.83033120 FBMS The First Bancshares Inc.
FBP 18.86 18.15 3,789,928 2025/03/21 19:00:00 extend-hours 0.71 3.91184573 FBP First BanCorp.
FBRT 13.25 13.14 2 2025/03/21 19:19:50 extend-hours 0.11 0.83713851 FBRT Franklin BSP Realty Trust Inc.
FC 28.49 28.61 80,588 2025/03/21 19:00:00 extend-hours -0.12 -0.41943376 FC Franklin Covey Company
FCF 15.58 15.77 2,739,744 2025/03/21 19:00:00 extend-hours -0.19 -1.20481928 FCF First Commonwealth Financial Corporation
FCN 160.51 164.88 8 2025/03/21 19:19:01 extend-hours -4.37 -2.65041242 FCN FTI Consulting Inc.
FCPT 28.11 28.05 879,917 2025/03/21 19:00:00 extend-hours 0.06 0.21390374 FCPT Four Corners Property Trust Inc.
FCT 10.18 10.18 100 2025/03/21 19:00:00 extend-hours 0.00 0 FCT First Trust Senior Floating Rate Income Fund II
FCX 40.49 41.045 1 2025/03/21 19:59:30 extend-hours -0.555 -1.35217444 FCX Freeport-McMoran Inc.
FDP 29.19 29.98 1 2025/03/21 19:09:13 extend-hours -0.79 -2.63509006 FDP Fresh Del Monte Produce Inc.
FDS 432.86 435.76 123,672 2025/03/21 19:00:00 extend-hours -2.90 -0.66550395 FDS Factset Research Systems
FDX 230.59 244.89 3 2025/03/21 19:59:48 extend-hours -14.30 -5.83935645 FDX FedEx Corporation
FE 39.78 39.79 5 2025/03/21 19:31:58 extend-hours -0.01 -0.02513194 FE FirstEnergy Corp.
FEDU 9.2 9.39 100 2025/03/21 19:00:00 extend-hours -0.19 -2.02342918 FEDU Four Seasons Education (Cayman) Inc. American depositary shares each representing ten (10) Ordinary Shares
FERG 162.33 164.12 1,272,598 2025/03/21 19:00:00 extend-hours -1.79 -1.09066537 FERG Ferguson Enterprises Inc.
FET 20.52 20.73 33,273 2025/03/21 19:00:00 extend-hours -0.21 -1.01302460 FET Forum Energy Technologies Inc.
FF 4.19 4.23 1 2025/03/21 19:44:40 extend-hours -0.04 -0.94562648 FF Future Fuel Corporation
FFA 19.72 19.73 414 2025/03/21 19:00:00 extend-hours -0.01 -0.05068424 FFA First Trust Enhanced Equity Income Fund.
FFC 16.23 16.18 1,061 2025/03/21 19:00:00 extend-hours 0.05 0.30902349 FFC Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
FFWM 4.83 4.85 214,118 2025/03/21 19:00:00 extend-hours -0.02 -0.41237113 FFWM First Foundation Inc.
FG 34.72 38 37 2025/03/21 19:12:47 extend-hours -3.28 -8.63157895 FG F&G Annuities & Life Inc.
FGSN 24.61 24.66 600 2025/03/21 19:00:00 extend-hours -0.05 -0.20275750 FGSN F&G Annuities & Life Inc. 7.300% Junior Subordinated Notes due 2065
FHI 39.38 39.5 3,144,781 2025/03/21 19:00:00 extend-hours -0.12 -0.30379747 FHI Federated Hermes Inc.
FHN 19.5 18.94 1 2025/03/21 19:05:35 extend-hours 0.56 2.95670539 FHN First Horizon Corporation
FHNpB 25.16 25.15 100 2025/03/21 19:00:00 extend-hours 0.01 0.03976143 FHNpB First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B
FHNpE 24.895 24.84 2025/03/21 19:00:00 extend-hours 0.055 0.22141707 FHNpE First Horizon Corporation Depositary Shares Each Representing a 1/ 4000th Interest in a Share of Non-cumulative Perpetual Series E Preferred Stock
FHNpF 18.39 18.4392 100 2025/03/21 19:00:00 extend-hours -0.0492 -0.26682286 FHNpF First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
FI 218.09 218.67 925,278 2025/03/21 19:00:00 extend-hours -0.58 -0.26523986 FI Fiserv Inc.
FICO 1853.41 1849.96 1 2025/03/21 19:44:50 extend-hours 3.45 0.18649052 FICO Fair Isaac Corporation
FIGS 4.43 4.47 5 2025/03/21 19:40:38 extend-hours -0.04 -0.89485459 FIGS FIGS Inc.
FIHL 15.59 15.49 383,355 2025/03/21 19:00:00 extend-hours 0.10 0.64557779 FIHL Fidelis Insurance Holdings Limited
FINS 13.4 13.36 300 2025/03/21 19:00:00 extend-hours 0.04 0.29940120 FINS Angel Oak Financial Strategies Income Term Trust
FINV 10 9.7 48 2025/03/21 19:59:36 extend-hours 0.3 3.09278351 FINV FinVolution Group American depositary shares each representing five Class A ordinary shares
FIS 72.8 73.86 2 2025/03/21 19:36:56 extend-hours -1.06 -1.43514758 FIS Fidelity National Information Services Inc.
FIX 353.9 354.74 1 2025/03/21 19:44:50 extend-hours -0.84 -0.23679314 FIX Comfort Systems USA Inc.
FL 16.19 16.3 1 2025/03/21 19:51:09 extend-hours -0.11 -0.67484663 FL Foot Locker Inc.
FLC 17.05 17.09 201 2025/03/21 19:00:00 extend-hours -0.04 -0.23405500 FLC Flaherty & Crumrine Total Return Fund Incorporated
FLG 12.22 12.09 3 2025/03/21 19:14:38 extend-hours 0.13 1.07526882 FLG Flagstar Financial Inc.
FLGpA 23.07 22.94 2,000 2025/03/21 19:00:00 extend-hours 0.13 0.56669573 FLGpA 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 22.64 1 2025/03/21 19:34:20 extend-hours 0.26 1.14840989 FLNG FLEX LNG Ltd. Ordinary Shares
FLO 18.16 18.44 7,747,632 2025/03/21 19:00:00 extend-hours -0.28 -1.51843818 FLO Flowers Foods Inc.
FLOC 25.12 24.42 2,805,636 2025/03/21 19:00:00 extend-hours 0.70 2.86650287 FLOC Flowco Holdings Inc.
FLR 37.69 37.72 2 2025/03/21 19:37:47 extend-hours -0.03 -0.07953340 FLR Fluor Corporation
FLS 50.57 50.58 603,656 2025/03/21 19:00:00 extend-hours -0.01 -0.01977066 FLS Flowserve Corporation
FLUT 241.04 241.5 10 2025/03/21 19:01:43 extend-hours -0.46 -0.19047619 FLUT Flutter Entertainment plc
FLXR 39.13 39.15 100 2025/03/21 19:00:00 extend-hours -0.02 -0.05108557 FLXR TCW Flexible Income ETF
FMC 41.51 42.88 18,485,936 2025/03/21 19:00:00 extend-hours -1.37 -3.19496269 FMC FMC Corporation
FMN 10.9597 10.9 100 2025/03/21 19:00:00 extend-hours 0.0597 0.54770642 FMN Federated Hermes Premier Municipal Income Fund
FMS 24.26 24.42 27,993 2025/03/21 19:00:00 extend-hours -0.16 -0.65520066 FMS Fresenius Medical Care AG
FMX 97.39 98.92 33,036 2025/03/21 19:00:00 extend-hours -1.53 -1.54670441 FMX FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V.
FN 220.7 221.71 152,734 2025/03/21 19:00:00 extend-hours -1.01 -0.45555004 FN Fabrinet
FNA 13.01 13.03 205,850 2025/03/21 19:00:00 extend-hours -0.02 -0.15349194 FNA Paragon 28 Inc.
FNB 13.54 13.54 2,502,014 2025/03/21 19:00:00 extend-hours 0.00 0 FNB F.N.B. Corp
FND 84.2 83.01 279 2025/03/21 19:18:27 extend-hours 1.19 1.43356222 FND Floor & Decor Holdings Inc.
FNF 63.53 64.04 2,682,840 2025/03/21 19:00:00 extend-hours -0.51 -0.79637726 FNF Fidelity National Financial Inc.
FNV 155.9 152.89 5 2025/03/21 19:13:49 extend-hours 3.01 1.96873569 FNV Franco-Nevada Corporation
FOA 21.19 23 15,247 2025/03/21 19:00:00 extend-hours -1.81 -7.86956522 FOA Finance of America Companies Inc.
FOF 12.07 12 277 2025/03/21 19:00:00 extend-hours 0.07 0.58333333 FOF Cohen & Steers Closed End Opportunity Fund
FOR 21.73 22.11 70,734 2025/03/21 19:00:00 extend-hours -0.38 -1.71867933 FOR Forestar Group Inc.
FOUR 88.57 87.95 51 2025/03/21 19:17:39 extend-hours 0.62 0.70494599 FOUR Shift4 Payments Inc.
FpB 22.5 22.7 100 2025/03/21 19:00:00 extend-hours -0.2 -0.88105727 FpB Ford Motor Company 6.20% Notes due June 1 2059
FpC 21.83 21.9 150 2025/03/21 19:00:00 extend-hours -0.07 -0.31963470 FpC Ford Motor Company 6.000% Notes due December 1 2059
FpD 23.47 23.5 100 2025/03/21 19:00:00 extend-hours -0.03 -0.12765957 FpD Ford Motor Company 6.500% Notes due August 15 2062
FPF 18.6 18.47 204 2025/03/21 19:00:00 extend-hours 0.13 0.70384407 FPF FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
FPH 5.4 5.46 24,373 2025/03/21 19:00:00 extend-hours -0.06 -1.09890110 FPH Five Point Holdings LLC Class A Common Shares
FPI 10.95 10.94 149,019 2025/03/21 19:00:00 extend-hours 0.01 0.09140768 FPI Farmland Partners Inc.
FR 53.51 55.04 522,602 2025/03/21 19:00:00 extend-hours -1.53 -2.77979651 FR First Industrial Realty Trust Inc.
FRA 12.7 12.8 1,144 2025/03/21 19:00:00 extend-hours -0.1 -0.7812500 FRA Blackrock Floating Rate Income Strategies Fund Inc.
FRGE 0.5906 0.58 99 2025/03/21 19:22:12 extend-hours 0.0106 1.82758621 FRGE Forge Global Holdings Inc.
FRO 16.31 16.36 394 2025/03/21 19:15:52 extend-hours -0.05 -0.30562347 FRO Frontline Plc
FRT 95.1 97.12 2 2025/03/21 19:07:09 extend-hours -2.02 -2.07990115 FRT Federal Realty Investment Trust
FSCO 7.15 7.07 1 2025/03/21 19:41:28 extend-hours 0.08 1.13154173 FSCO FS Credit Opportunities Corp.
FSK 20.73 20.29 1 2025/03/21 19:57:58 extend-hours 0.44 2.16855594 FSK FS KKR Capital Corp. Common Stock
FSLY 7.11 6.9 4,385,016 2025/03/21 19:00:00 extend-hours 0.21 3.04347826 FSLY Fastly Inc.
FSM 5.85 5.87 100 2025/03/21 19:02:08 extend-hours -0.02 -0.34071550 FSM Fortuna Mining Corp.
FSS 75.36 76.98 821,316 2025/03/21 19:00:00 extend-hours -1.62 -2.10444271 FSS Federal Signal Corp.
FTHY 14.41 14.36 100 2025/03/21 19:00:00 extend-hours 0.05 0.34818942 FTHY First Trust High Yield Opportunities 2027 Term Fund
FTI 29.36 28.49 7,758,994 2025/03/21 19:00:00 extend-hours 0.87 3.05370305 FTI TechnipFMC plc Ordinary Share
FTK 8.7 9.25 65 2025/03/21 19:23:05 extend-hours -0.55 -5.94594595 FTK Flotek Industries Inc.
FTS 44.99 45.16 117,786 2025/03/21 19:00:00 extend-hours -0.17 -0.37643933 FTS Fortis Inc. Common Shares
FTV 74.79 74.67 2,311,251 2025/03/21 19:00:00 extend-hours 0.12 0.16070711 FTV Fortive Corporation
FTWO 30.98 31.15 273 2025/03/21 19:00:00 extend-hours -0.17 -0.54574639 FTWO Strive Natural Resources and Security ETF
FUBO 3.1798 3.15 1 2025/03/21 19:58:27 extend-hours 0.0298 0.94603175 FUBO fuboTV Inc.
FUL 53.57 53.09 327,070 2025/03/21 19:00:00 extend-hours 0.48 0.90412507 FUL H.B. Fuller Company
FUN 37.44 36.85 664,969 2025/03/21 19:00:00 extend-hours 0.59 1.60108548 FUN Six Flags Entertainment Corporation
FVR 13.39 14.6 195,522 2025/03/21 19:00:00 extend-hours -1.21 -8.28767123 FVR FrontView REIT Inc.
FVRR 25.6753 25.42 1 2025/03/21 19:39:29 extend-hours 0.2553 1.00432730 FVRR Fiverr International Ltd.
G 49.9 50.68 1,070,589 2025/03/21 19:00:00 extend-hours -0.78 -1.53906867 G GENPACT LIMITED
GAB 5.6 5.43 37,371 2025/03/21 19:00:00 extend-hours 0.17 3.13075506 GAB The Gabelli Equity Trust Inc.
GABpH 21.31 21.21 115 2025/03/21 19:00:00 extend-hours 0.10 0.47147572 GABpH THE GABELLI EQUITY TRUST INC. 5.00% Series H Cumulative Preferred Stock
GAM 50.34 50.59 333 2025/03/21 19:00:00 extend-hours -0.25 -0.49416881 GAM General American Investors Company Inc.
GAMpB 24.885 24.87 100 2025/03/21 19:00:00 extend-hours 0.015 0.06031363 GAMpB General American Investors Company Inc 5.95% Cumul Pfd Stock Ser B
GAP 20.07 20.04 13 2025/03/21 19:57:50 extend-hours 0.03 0.14970060 GAP The Gap Inc.
GATX 154.91 154.25 117,013 2025/03/21 19:00:00 extend-hours 0.66 0.42787682 GATX GATX Corporation
GB 7.36 7.35 5,210 2025/03/21 19:00:00 extend-hours 0.01 0.13605442 GB Global Blue Group Holding AG
GBAB 15.45 15.44 342 2025/03/21 19:00:00 extend-hours 0.01 0.06476684 GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
GBCI 44.3 44.66 627,416 2025/03/21 19:00:00 extend-hours -0.36 -0.80609046 GBCI Glacier Bancorp Inc
GBLI 36 37 100 2025/03/21 19:00:00 extend-hours -1 -2.70270270 GBLI Global Indemnity Group LLC
GBTG 7.75 7.62 1 2025/03/21 19:18:34 extend-hours 0.13 1.70603675 GBTG Global Business Travel Group Inc.
GBX 54.75 54.23 3 2025/03/21 19:20:19 extend-hours 0.52 0.95887885 GBX The Greenbrier Companies Inc.
GCI 3.06 3.13 608,585 2025/03/21 19:00:00 extend-hours -0.07 -2.23642173 GCI Gannett Co. Inc.
GCO 22.09 22.37 374,747 2025/03/21 19:00:00 extend-hours -0.28 -1.25167635 GCO Genesco Inc.
GCTS 2 2 7 2025/03/21 19:10:34 extend-hours 0 0 GCTS GCT Semiconductor Holding Inc.
GCV 3.76 3.77 2,732 2025/03/21 19:00:00 extend-hours -0.01 -0.26525199 GCV The Gabelli Convertible and Income Securities Fund Inc.
GD 263.99 266.15 1 2025/03/21 19:22:26 extend-hours -2.16 -0.81157242 GD General Dynamics Corporation
GDDY 180 179.83 2 2025/03/21 19:41:37 extend-hours 0.17 0.09453373 GDDY GoDaddy Inc
GDIV 14.67 14.7366 195 2025/03/21 19:00:00 extend-hours -0.0666 -0.45193600 GDIV Harbor Dividend Growth Leaders ETF
GDL 8.25 8.23 301 2025/03/21 19:00:00 extend-hours 0.02 0.24301337 GDL The GDL Fund
GDO 11.63 11.57 224 2025/03/21 19:00:00 extend-hours 0.06 0.51858254 GDO Western Asset Global Corporate Opportunity Fund Inc.
GDOT 7.83 7.43 7,428,807 2025/03/21 19:00:00 extend-hours 0.40 5.38358008 GDOT Green Dot Corporation
GDV 24.15 24.12 3,679 2025/03/21 19:00:00 extend-hours 0.03 0.12437811 GDV The Gabelli Dividend & Income Trust
GDVpK 18.67 18.71 115 2025/03/21 19:00:00 extend-hours -0.04 -0.21378942 GDVpK The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
GE 204.14 205 1 2025/03/21 19:59:28 extend-hours -0.86 -0.41951220 GE GE Aerospace
GEF.B 57.1 57.68 19,600 2025/03/21 19:00:00 extend-hours -0.58 -1.00554785 GEF.B Greif Inc. Class B
GEF 55.03 55.99 113,709 2025/03/21 19:00:00 extend-hours -0.96 -1.71459189 GEF Greif Inc.
GEL 14.96 14.96 5 2025/03/21 19:46:40 extend-hours 0.00 0 GEL Genesis Energy L.P.
GENI 10.3806 9.6 977 2025/03/21 19:58:32 extend-hours 0.7806 8.1312500 GENI Genius Sports Limited
GEO 28.37 28.6 10 2025/03/21 19:44:41 extend-hours -0.23 -0.80419580 GEO The GEO Group Inc.
GES 12.01 12.18 1 2025/03/21 19:41:01 extend-hours -0.17 -1.39573071 GES Guess? Inc.
GETY 2.19 2.2 924 2025/03/21 19:11:52 extend-hours -0.01 -0.45454545 GETY Getty Images Holdings Inc.
GEV 334.01 329.27 23 2025/03/21 19:59:22 extend-hours 4.74 1.43954809 GEV GE Vernova Inc.
GF 10.25 10.39 161 2025/03/21 19:00:00 extend-hours -0.14 -1.34744947 GF NEW GERMANY FUND Inc
GFF 70.8 71.14 574,793 2025/03/21 19:00:00 extend-hours -0.34 -0.47793084 GFF Griffon Corp
GFI 21.58 21.79 5 2025/03/21 19:23:01 extend-hours -0.21 -0.96374484 GFI Gold Fields Ltd ADR
GFL 47.82 47.9 74,651 2025/03/21 19:00:00 extend-hours -0.08 -0.16701461 GFL GFL Environmental Inc. Subordinate Voting Shares
GFR 5.2 4.97 2,167 2025/03/21 19:00:00 extend-hours 0.23 4.62776660 GFR Greenfire Resources Ltd.
GGB 2.9727 3.02 190 2025/03/21 19:39:31 extend-hours -0.0473 -1.56622517 GGB Gerdau S.A.
GGG 82.17 82.64 774,148 2025/03/21 19:00:00 extend-hours -0.47 -0.56873185 GGG Graco Inc
GGT 4.78 4.674 2,700 2025/03/21 19:00:00 extend-hours 0.106 2.26786478 GGT THE GABELLI MULTIMEDIA TRUST INC.
GGTpG 22.52 22.54 100 2025/03/21 19:00:00 extend-hours -0.02 -0.08873114 GGTpG The Gabelli Multimedia Trust Inc. 5.125% Series G Cumulative Preferred Shares
GGZ 12.29 12.25 235 2025/03/21 19:00:00 extend-hours 0.04 0.32653061 GGZ The Gabelli Global Small and Mid Cap Value Trust
GHC 939.81 953.55 35,886 2025/03/21 19:00:00 extend-hours -13.74 -1.44093126 GHC GRAHAM HOLDINGS COMPANY
GHG 2.55 2.67 200 2025/03/21 19:00:00 extend-hours -0.12 -4.49438202 GHG GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share
GHI 12.95 13.14 1,452 2025/03/21 19:00:00 extend-hours -0.19 -1.44596651 GHI Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests
GHLD 14.43 13 4,542 2025/03/21 19:00:00 extend-hours 1.43 11.00 GHLD Guild Holdings Company
GHM 30.87 31.36 36,682 2025/03/21 19:00:00 extend-hours -0.49 -1.562500 GHM Graham Corporation
GHY 13.35 13.06 3,325 2025/03/21 19:00:00 extend-hours 0.29 2.22052067 GHY PGIM Global High Yield Fund Inc.
GIB 98.74 102.19 28,242 2025/03/21 19:00:00 extend-hours -3.45 -3.37606419 GIB CGI Inc.
GIC 22.37 22.47 58,574 2025/03/21 19:00:00 extend-hours -0.10 -0.44503783 GIC Global Industrial Company
GIL 45.17 46.73 59,257 2025/03/21 19:00:00 extend-hours -1.56 -3.33832656 GIL Gildan Activewear Inc.
GIS 58.7 59.37 10 2025/03/21 19:48:40 extend-hours -0.67 -1.12851609 GIS General Mills Inc.
GKOS 102.26 100.25 321,920 2025/03/21 19:00:00 extend-hours 2.01 2.00498753 GKOS Glaukos Corporation
GL 128 126.03 8 2025/03/21 19:40:50 extend-hours 1.97 1.56311989 GL Globe Life Inc.
GLOB 130.68 131.94 150,940 2025/03/21 19:00:00 extend-hours -1.26 -0.95497954 GLOB GLOBANT S.A.
GLP 53.11 55.08 213,557 2025/03/21 19:00:00 extend-hours -1.97 -3.57661583 GLP Global Partners LP
GLpD 16.59 16.52 100 2025/03/21 19:00:00 extend-hours 0.07 0.42372881 GLpD Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
GLPpB 26.16 26.1599 100 2025/03/21 19:00:00 extend-hours 0.0001 0.00038226 GLPpB Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
GLW 48.05 48.1 50 2025/03/21 19:31:53 extend-hours -0.05 -0.10395010 GLW Corning Incorporated
GM 49.85 48.81 4 2025/03/21 19:59:20 extend-hours 1.04 2.13071092 GM General Motors Company
GME 25.0501 23.65 1,000 2025/03/21 19:59:55 extend-hours 1.4001 5.92008457 GME GameStop Corp. Class A
GMED 72.45 72.9 2 2025/03/21 19:23:25 extend-hours -0.45 -0.61728395 GMED GLOBUS MEDICAL INC
GMRE 8.44 8.69 100 2025/03/21 19:59:41 extend-hours -0.25 -2.87686997 GMRE Global Medical REIT Inc.
GMREpA 25.3251 25.2 100 2025/03/21 19:00:00 extend-hours 0.1251 0.49642857 GMREpA Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock
GMS 72.54 71.69 1,105,677 2025/03/21 19:00:00 extend-hours 0.85 1.18566048 GMS GMS Inc.
GNE 14.81 14.67 47,376 2025/03/21 19:00:00 extend-hours 0.14 0.95432856 GNE GENIE ENERGY LTD
GNK 13.64 13.69 532,854 2025/03/21 19:00:00 extend-hours -0.05 -0.36523009 GNK GENCO SHIPPING & TRADING LTD
GNL 7.98 7.93 1 2025/03/21 19:34:04 extend-hours 0.05 0.63051702 GNL Global Net Lease Inc.
GNLpA 22.94 22.54 100 2025/03/21 19:00:00 extend-hours 0.40 1.77462289 GNLpA Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share
GNLpD 23.0457 23.24 100 2025/03/21 19:00:00 extend-hours -0.1943 -0.83605852 GNLpD Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock
GNLpE 22.72 22.72 100 2025/03/21 19:00:00 extend-hours 0.00 0 GNLpE Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock
GNRC 131.4 132.27 150 2025/03/21 19:58:40 extend-hours -0.87 -0.65774552 GNRC GENERAC HOLDINGS INC
GNT 5.9 5.88 357 2025/03/21 19:00:00 extend-hours 0.02 0.34013605 GNT GAMCO Natural Resources Gold & Income Trust
GNTY 39.45 40.13 40,059 2025/03/21 19:00:00 extend-hours -0.68 -1.69449290 GNTY Guaranty Bancshares Inc.
GNW 6.93 6.85 3,046,404 2025/03/21 19:00:00 extend-hours 0.08 1.16788321 GNW Genworth Financial Inc.
GOF 15.88 15.75 40 2025/03/21 19:55:28 extend-hours 0.13 0.82539683 GOF Guggenheim Strategic Opportunities Fund
GOLD 18.8501 19.19 1 2025/03/21 19:58:45 extend-hours -0.3399 -1.77123502 GOLD Barrick Gold Corp.
GOLF 65.62 66.57 242,781 2025/03/21 19:00:00 extend-hours -0.95 -1.42706925 GOLF Acushnet Holdings Corp.
GOOS 8.32 8.55 10 2025/03/21 19:59:03 extend-hours -0.23 -2.69005848 GOOS Canada Goose Holdings Inc.
GOTU 3.4 3.76 2,300 2025/03/21 19:52:48 extend-hours -0.36 -9.57446809 GOTU Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
GPC 118.6 123.54 1 2025/03/21 19:50:15 extend-hours -4.94 -3.99870487 GPC Genuine Parts Company
GPI 400.34 396.59 127,479 2025/03/21 19:00:00 extend-hours 3.75 0.94556091 GPI Group 1 Automotive Inc.
GPJA 23 22.9099 1 2025/03/21 19:50:55 extend-hours 0.0901 0.39327976 GPJA Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1 2077
GPK 25.29 25.63 1,960,735 2025/03/21 19:00:00 extend-hours -0.34 -1.32657043 GPK Graphic Packaging Holding Company
GPMT 2.85 2.8 328,782 2025/03/21 19:00:00 extend-hours 0.05 1.78571429 GPMT Granite Point Mortgage Trust Inc. Common Stock
GPN 97.55 97.1 15 2025/03/21 19:28:22 extend-hours 0.45 0.46343975 GPN Global Payments Inc.
GPOR 183.59 183.58 86,847 2025/03/21 19:00:00 extend-hours 0.01 0.00544722 GPOR Gulfport Energy Corporation
GPRK 7.74 7.74 120,523 2025/03/21 19:00:00 extend-hours 0.00 0 GPRK GEOPARK LIMITED
GRBK 57.49 58.36 411,877 2025/03/21 19:00:00 extend-hours -0.87 -1.49074709 GRBK Green Brick Partners Inc
GRC 35.19 37.37 193,535 2025/03/21 19:00:00 extend-hours -2.18 -5.83355633 GRC The Gorman-Rupp Company Common Shares
GRDN 21.35 21.5 57,455 2025/03/21 19:00:00 extend-hours -0.15 -0.69767442 GRDN Guardian Pharmacy Services Inc.
GRMN 211.8 207.45 1 2025/03/21 19:36:53 extend-hours 4.35 2.09689082 GRMN Garmin Ltd
GRND 17.5 17.11 1 2025/03/21 19:30:42 extend-hours 0.39 2.27936879 GRND Grindr Inc.
GRNT 5.98 6.03 284,309 2025/03/21 19:00:00 extend-hours -0.05 -0.82918740 GRNT Granite Ridge Resources Inc.
GROV 1.55 1.57 12,332 2025/03/21 19:00:00 extend-hours -0.02 -1.27388535 GROV Grove Collaborative Holdings Inc.
GRP.U 45.56 47.26 16,660 2025/03/21 19:00:00 extend-hours -1.70 -3.59712230 GRP.U Granite Real Estate Investment Trust
GRX 9.97 9.9 1,154 2025/03/21 19:00:00 extend-hours 0.07 0.70707071 GRX The Gabelli Healthcare & Wellness Trust
GS 564.7 553.1 1 2025/03/21 19:59:17 extend-hours 11.6 2.09726993 GS Goldman Sachs Group Inc.
GSBD 12.26 12.15 366,514 2025/03/21 19:00:00 extend-hours 0.11 0.90534979 GSBD Goldman Sachs BDC Inc.
GSK 39.3499 39.58 50 2025/03/21 19:49:10 extend-hours -0.2301 -0.58135422 GSK GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSL 23.86 23.69 5 2025/03/21 19:10:55 extend-hours 0.17 0.71760236 GSL Global Ship Lease Inc.
GSLpB 26.32 26.57 100 2025/03/21 19:00:00 extend-hours -0.25 -0.94091080 GSLpB GLOBAL SHIP LEASE INC. 8.75% SER B
GSpA 23.38 23.4 100 2025/03/21 19:00:00 extend-hours -0.02 -0.08547009 GSpA Goldman Sachs Group Inc. (The) Depositary shares
GSpD 22.8 22.87 100 2025/03/21 19:00:00 extend-hours -0.07 -0.30607783 GSpD 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 19.36 19.29 1,427,675 2025/03/21 19:00:00 extend-hours 0.07 0.36288232 GTES Gates Industrial Corporation plc
GTLS 155.18 151.42 350,012 2025/03/21 19:00:00 extend-hours 3.76 2.48315942 GTLS Chart Industries Inc.
GTLSpB 58.71 58.44 100 2025/03/21 19:00:00 extend-hours 0.27 0.46201232 GTLSpB 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 8.55 7.33 2,767 2025/03/21 19:00:00 extend-hours 1.22 16.64392906 GTN.A Gray Television Inc. Class A
GTN 4.97 5.08 75 2025/03/21 19:53:31 extend-hours -0.11 -2.16535433 GTN Gray Media Inc.
GTY 30.53 30.57 348,191 2025/03/21 19:00:00 extend-hours -0.04 -0.13084724 GTY Getty Realty Corp.
GUG 15.145 15.08 100 2025/03/21 19:00:00 extend-hours 0.065 0.43103448 GUG Guggenheim Active Allocation Fund
GUT 5.28 5.28 650 2025/03/21 19:48:04 extend-hours 0.00 0 GUT GABELLI UTILITY TRUST
GVA 80 74.9 1 2025/03/21 19:57:14 extend-hours 5.1 6.80907877 GVA Granite Construction Inc.
GWH 3.4 3.35 2,727 2025/03/21 19:00:00 extend-hours 0.05 1.49253731 GWH ESS Tech Inc.
GWRE 191.54 193.94 779,460 2025/03/21 19:00:00 extend-hours -2.40 -1.23749613 GWRE GUIDEWIRE SOFTWARE INC.
GWW 973.09 974.95 134,139 2025/03/21 19:00:00 extend-hours -1.86 -0.19077901 GWW W.W. Grainger Inc.
GXO 40.37 40.71 622,601 2025/03/21 19:00:00 extend-hours -0.34 -0.83517563 GXO GXO Logistics Inc.
GYLD 12.94 12.979 255 2025/03/21 19:00:00 extend-hours -0.039 -0.30048540 GYLD Arrow Dow Jones Global Yield ETF
H 121.6 122.53 35 2025/03/21 19:16:26 extend-hours -0.93 -0.75899780 H Hyatt Hotels Corporation
HAE 64 64.7 279,664 2025/03/21 19:00:00 extend-hours -0.7 -1.08191654 HAE Haemonetics Corporation
HAFN 4.44 4.49 2 2025/03/21 19:51:11 extend-hours -0.05 -1.11358575 HAFN Hafnia Limited
HAL 24.8 24.89 5 2025/03/21 19:51:26 extend-hours -0.09 -0.36159100 HAL Halliburton Company
HASI 29.3 29.29 844,340 2025/03/21 19:00:00 extend-hours 0.01 0.03414135 HASI HA Sustainable Infrastructure Capital Inc.
HAYW 13.99 14.25 875,307 2025/03/21 19:00:00 extend-hours -0.26 -1.82456140 HAYW Hayward Holdings Inc.
HBB 19.69 20.3 20,223 2025/03/21 19:00:00 extend-hours -0.61 -3.00492611 HBB Hamilton Beach Brands Holding Company Class A Common Stock
HBI 6.04 5.98 14,375,386 2025/03/21 19:00:00 extend-hours 0.06 1.00334448 HBI Hanesbrands Inc.
HBM 8.16 8.18 6 2025/03/21 19:49:50 extend-hours -0.02 -0.24449878 HBM Hudbay Minerals Inc.
HCA 324 332.82 3 2025/03/21 19:45:04 extend-hours -8.82 -2.65008112 HCA HCA Healthcare Inc.
HCC 46.65 47.15 1,558,091 2025/03/21 19:00:00 extend-hours -0.50 -1.06044539 HCC Warrior Met Coal Inc.
HCI 136.57 136.07 62,435 2025/03/21 19:00:00 extend-hours 0.50 0.36745793 HCI HCI Group Inc.
HD 351.515 354.69 24 2025/03/21 19:59:25 extend-hours -3.175 -0.89514788 HD Home Depot Inc.
HDB 64.64 63.24 6 2025/03/21 19:16:39 extend-hours 1.40 2.21378874 HDB HDFC Bank Limited
HE 11.07 10.95 20 2025/03/21 19:56:00 extend-hours 0.12 1.09589041 HE Hawaiian Electric Industries Inc.
HEI.A 207.28 209.5 134,491 2025/03/21 19:00:00 extend-hours -2.22 -1.05966587 HEI.A HEICO CORP CL A
HEI 250 262.32 1 2025/03/21 19:58:06 extend-hours -12.32 -4.69655383 HEI HEICO Corporation
HEQ 10.3 10.31 100 2025/03/21 19:00:00 extend-hours -0.01 -0.09699321 HEQ JOHN HANCOCK HEDGED EQUITY & INCOME FUND
HES 157.57 155.27 1 2025/03/21 19:48:35 extend-hours 2.30 1.48129065 HES Hess Corporation
HESM 42.75 43.62 4,850,933 2025/03/21 19:00:00 extend-hours -0.87 -1.99449794 HESM Hess Midstream LP Class A Share representing a limited partner Interest
HFRO 5.28 5.26 2,242 2025/03/21 19:00:00 extend-hours 0.02 0.38022814 HFRO Highland Opportunities and Income Fund
HFROpA 16.59 16.78 115 2025/03/21 19:00:00 extend-hours -0.19 -1.13230036 HFROpA Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares
HG 20.74 20.86 424,872 2025/03/21 19:00:00 extend-hours -0.12 -0.57526366 HG Hamilton Insurance Group Ltd. Class B Common Shares
HGER 23.89 23.59 100 2025/03/21 19:37:49 extend-hours 0.30 1.27172531 HGER Harbor Commodity All-Weather Strategy ETF
HGLB 8.25 8.23 149 2025/03/21 19:00:00 extend-hours 0.02 0.24301337 HGLB Highland Global Allocation Fund
HGTY 9.11 9.23 15,990 2025/03/21 19:00:00 extend-hours -0.12 -1.30010834 HGTY Hagerty Inc.
HGV 37.63 37.53 464,644 2025/03/21 19:00:00 extend-hours 0.10 0.26645350 HGV Hilton Grand Vacations Inc. Common Stock
HHH 75 74.35 15 2025/03/21 19:10:57 extend-hours 0.65 0.87424344 HHH Howard Hughes Holdings Inc.
HI 25.77 25.78 647,592 2025/03/21 19:00:00 extend-hours -0.01 -0.03878976 HI Hillenbrand Inc.
HIG 119.55 118.98 30 2025/03/21 19:22:15 extend-hours 0.57 0.47907211 HIG The Hartford Financial Services Group Inc.
HIGpG 25.06 25.1113 351 2025/03/21 19:00:00 extend-hours -0.0513 -0.20429050 HIGpG 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 201.25 206.27 5 2025/03/21 19:37:59 extend-hours -5.02 -2.43370340 HII Huntington Ingalls Industries Inc.
HIMS 34.9 33.27 27 2025/03/21 19:59:59 extend-hours 1.63 4.89930869 HIMS Hims & Hers Health Inc.
HIO 4.07 4.06 1,886 2025/03/21 19:00:00 extend-hours 0.01 0.24630542 HIO Western Asset High Income Opportunity Fund Inc.
HIPO 26.45 25.87 74,363 2025/03/21 19:00:00 extend-hours 0.58 2.24197913 HIPO Hippo Holdings Inc.
HIW 29.03 28.87 18 2025/03/21 19:45:16 extend-hours 0.16 0.55420852 HIW Highwoods Properties Inc.
HIX 4.26 4.27 5,363 2025/03/21 19:00:00 extend-hours -0.01 -0.23419204 HIX Western Asset High Income Fund II Inc.
HKD 2.31 2.25 100 2025/03/21 19:47:48 extend-hours 0.06 2.66666667 HKD AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)
HL 5.74 5.66 1 2025/03/21 19:46:12 extend-hours 0.08 1.41342756 HL Hecla Mining Company
HLF 8.5 7.71 500 2025/03/21 19:49:57 extend-hours 0.79 10.24643320 HLF Herbalife Ltd.
HLI 162.64 161.34 281,460 2025/03/21 19:00:00 extend-hours 1.30 0.80575183 HLI Houlihan Lokey Inc.
HLIO 33.64 34.58 151,429 2025/03/21 19:00:00 extend-hours -0.94 -2.71833430 HLIO Helios Technologies Inc.
HLLY 2.55 2.44 1 2025/03/21 19:56:55 extend-hours 0.11 4.50819672 HLLY Holley Inc.
HLLY.WS 0.0619 0.044249 100 2025/03/21 19:00:00 extend-hours 0.017651 39.89016701 HLLY.WS Holley Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50
HLN 10.28 10.37 396,922 2025/03/21 19:00:00 extend-hours -0.09 -0.86788814 HLN Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLT 219.9125 230.74 1 2025/03/21 19:24:55 extend-hours -10.8275 -4.69251105 HLT Hilton Worldwide Holdings Inc.
HLX 8.7 8.56 30 2025/03/21 19:45:36 extend-hours 0.14 1.63551402 HLX Helix Energy Solutions Group Inc.
HMC 28.82 30.02 1 2025/03/21 19:57:40 extend-hours -1.20 -3.99733511 HMC Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock
HMN 41.23 40.99 279,754 2025/03/21 19:00:00 extend-hours 0.24 0.58550866 HMN Horace Mann Educators Corporation
HMY 12.73 12.74 5,048,185 2025/03/21 19:00:00 extend-hours -0.01 -0.07849294 HMY Harmony Gold Mining Company Limited
HNI 43.36 43.4 1,595,682 2025/03/21 19:00:00 extend-hours -0.04 -0.09216590 HNI HNI Corporation
HOG 24.71 25.25 4 2025/03/21 19:59:44 extend-hours -0.54 -2.13861386 HOG Harley-Davidson Inc.
HOMB 28 28.22 2,261,088 2025/03/21 19:00:00 extend-hours -0.22 -0.77958894 HOMB Home BancShares Inc.
HOUS 3.65 3.73 1,986,974 2025/03/21 19:00:00 extend-hours -0.08 -2.14477212 HOUS Anywhere Real Estate Inc.
HOV 106.72 110.68 67,140 2025/03/21 19:00:00 extend-hours -3.96 -3.57788218 HOV Hovnanian Enterprises Inc. Class A
HP 24.84 25.24 14 2025/03/21 19:57:59 extend-hours -0.40 -1.58478605 HP Helmerich & Payne Inc.
HPE 16.12 16.1 1 2025/03/21 19:56:26 extend-hours 0.02 0.12422360 HPE Hewlett Packard Enterprise Company
HPEpC 49.31 49.41 100 2025/03/21 19:00:00 extend-hours -0.10 -0.20238818 HPEpC Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock
HPF 16.68 16.78 300 2025/03/21 19:00:00 extend-hours -0.10 -0.59594756 HPF John Hancock Preferred Income Fund II
HPI 16.79 16.72 124 2025/03/21 19:00:00 extend-hours 0.07 0.41866029 HPI John Hancock Preferred Income Fund
HPP 2.92 2.9 2,384,525 2025/03/21 19:00:00 extend-hours 0.02 0.68965517 HPP Hudson Pacific Properties Inc.
HPPpC 13.65 13.68 156 2025/03/21 19:00:00 extend-hours -0.03 -0.21929825 HPPpC Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock
HPQ 28.65 28.6 1 2025/03/21 19:12:14 extend-hours 0.05 0.17482517 HPQ HP Inc.
HPS 15.14 15.09 1,120 2025/03/21 19:00:00 extend-hours 0.05 0.33134526 HPS John Hancock Preferred Income Fund III
HQH 16.72 16.61 3,009 2025/03/21 19:00:00 extend-hours 0.11 0.66225166 HQH abrdn Healthcare Investors
HQL 13.14 12.99 615 2025/03/21 19:00:00 extend-hours 0.15 1.15473441 HQL abrdn Life Sciences Investors
HR 16.68 16.83 1 2025/03/21 19:14:00 extend-hours -0.15 -0.89126560 HR Healthcare Realty Trust Incorporated
HRB 52.4 52.53 1 2025/03/21 19:14:06 extend-hours -0.13 -0.24747763 HRB H&R Block Inc.
HRI 130.93 130.51 5 2025/03/21 19:36:12 extend-hours 0.42 0.32181442 HRI Herc Holdings Inc.
HRL 29.98 29.76 4,602,109 2025/03/21 19:00:00 extend-hours 0.22 0.73924731 HRL Hormel Foods Corporation
HRTG 13.57 13.8 83,090 2025/03/21 19:00:00 extend-hours -0.23 -1.66666667 HRTG HERITAGE INSURANCE HOLDINGS INC
HSBC 58.12 57.29 10 2025/03/21 19:58:15 extend-hours 0.83 1.44876942 HSBC HSBC Holdings PLC
HSHP 5.94 5.97 55,863 2025/03/21 19:00:00 extend-hours -0.03 -0.50251256 HSHP Himalaya Shipping Ltd.
HSY 167.26 167.25 8 2025/03/21 19:41:26 extend-hours 0.01 0.00597907 HSY The Hershey Company
HTD 23.31 23.43 1,218 2025/03/21 19:00:00 extend-hours -0.12 -0.51216389 HTD John Hancock Tax-Advantaged Dividend Income Fund
HTGC 19.4 18.97 2 2025/03/21 19:50:53 extend-hours 0.43 2.26673695 HTGC Hercules Capital Inc.
HTH 30.52 30.34 297,923 2025/03/21 19:00:00 extend-hours 0.18 0.59327620 HTH HILLTOP HOLDINGS INC.
HUBB 338.43 337.31 5 2025/03/21 19:48:10 extend-hours 1.12 0.33203878 HUBB Hubbell Incorporated
HUBS 605.0625 596.45 9 2025/03/21 19:38:29 extend-hours 8.6125 1.44396010 HUBS HUBSPOT INC.
HUM 266.17 266.58 654,241 2025/03/21 19:00:00 extend-hours -0.41 -0.15379998 HUM Humana Inc.
HUN 16.27 16.61 1,706,512 2025/03/21 19:00:00 extend-hours -0.34 -2.04695966 HUN Huntsman Corporation
HUYA 3.23 3.37 14 2025/03/21 19:09:06 extend-hours -0.14 -4.15430267 HUYA HUYA Inc.
HVT 21 21.36 1 2025/03/21 19:42:18 extend-hours -0.36 -1.68539326 HVT Haverty Furniture Companies Inc.
HWM 131.35 130.32 1 2025/03/21 19:51:07 extend-hours 1.03 0.79036219 HWM Howmet Aerospace Inc.
HXL 55.76 56.9 1,014,892 2025/03/21 19:00:00 extend-hours -1.14 -2.00351494 HXL Hexcel Corporation
HY 44.56 46.05 96,285 2025/03/21 19:00:00 extend-hours -1.49 -3.23561346 HY HYSTER-YALE MATERIALS HANDLING INC
HYI 11.97 11.86 100 2025/03/21 19:00:00 extend-hours 0.11 0.92748735 HYI Western Asset High Yield Defined Opportunity Fund Inc.
HYT 9.6 9.6 10,799 2025/03/21 19:00:00 extend-hours 0.0 0 HYT BLACKROCK CORPORATE HIGH YIELD FUND INC.
HYTR 21.86 21.88 772 2025/03/21 19:00:00 extend-hours -0.02 -0.09140768 HYTR Counterpoint High Yield Trend ETF
HZO 23.76 23.58 3 2025/03/21 19:38:30 extend-hours 0.18 0.76335878 HZO MarineMax Inc.
IAE 6.2 6.21 115 2025/03/21 19:00:00 extend-hours -0.01 -0.16103060 IAE VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND
IAG 6.06 6.01 1 2025/03/21 19:57:15 extend-hours 0.05 0.83194676 IAG IAMGold Corporation
IBM 243.87 244.24 1 2025/03/21 19:59:30 extend-hours -0.37 -0.15149034 IBM International Business Machines Corporation
IBN 31.35 30.56 3 2025/03/21 19:57:30 extend-hours 0.79 2.58507853 IBN ICICI Bank Limited
IBP 172.24 172.06 401,581 2025/03/21 19:00:00 extend-hours 0.18 0.10461467 IBP INSTALLED BUILDING PRODUCTS INC.
IBTA 39.01 40.31 273,291 2025/03/21 19:00:00 extend-hours -1.30 -3.22500620 IBTA Ibotta Inc.
ICE 174.39 173.13 40 2025/03/21 19:58:53 extend-hours 1.26 0.72777682 ICE Intercontinental Exchange Inc.
ICL 5.86 5.89 65 2025/03/21 19:45:24 extend-hours -0.03 -0.50933786 ICL ICL Group Ltd.
ICRpA 19.7765 18.99 100 2025/03/21 19:00:00 extend-hours 0.7865 4.14165350 ICRpA InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock
IDA 114.24 117.05 308,102 2025/03/21 19:00:00 extend-hours -2.81 -2.40068347 IDA IDACORP Inc.
IDE 10.49 10.5 151 2025/03/21 19:00:00 extend-hours -0.01 -0.09523810 IDE VOYA INFRASTRUCTURE INDUSTRIALS AND MATERIALS FUND
IDT 50.52 49.94 73,036 2025/03/21 19:00:00 extend-hours 0.58 1.16139367 IDT IDT Corporation Class B
IEX 181.91 183.11 530,219 2025/03/21 19:00:00 extend-hours -1.20 -0.65534378 IEX IDEX Corporation
IFF 77.96 80.08 7 2025/03/21 19:19:46 extend-hours -2.12 -2.64735265 IFF International Flavors & Fragrances Inc.
IFN 15.88 15.43 489 2025/03/21 19:00:00 extend-hours 0.45 2.91639663 IFN The India Fund Inc.
IFS 34.09 34.1 58,643 2025/03/21 19:00:00 extend-hours -0.01 -0.02932551 IFS Intercorp Financial Services Inc.
IGA 9.72 9.8 180 2025/03/21 19:00:00 extend-hours -0.08 -0.81632653 IGA VOYA GLOBAL ADVANTAGE AND PREMIUM OPPORTUNITY FUND
IGCB 45.805 46.01 100 2025/03/21 19:00:00 extend-hours -0.205 -0.44555531 IGCB TCW Corporate Bond ETF
IGD 5.66 5.66 1,110 2025/03/21 19:00:00 extend-hours 0.00 0 IGD VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND
IGR 5.17 5.2 4,736 2025/03/21 19:00:00 extend-hours -0.03 -0.57692308 IGR CBRE Global Real Estate Income Fund
IGT 17.05 17.1 548,784 2025/03/21 19:00:00 extend-hours -0.05 -0.29239766 IGT International Game Technology PLC
IH 2.52 2.6 1,000 2025/03/21 19:22:28 extend-hours -0.08 -3.07692308 IH iHuman Inc. American depositary shares each representing five Class A ordinary shares
IHD 5.29 5.31 216 2025/03/21 19:00:00 extend-hours -0.02 -0.37664783 IHD VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND
IHG 109.67 113.55 10,398 2025/03/21 19:00:00 extend-hours -3.88 -3.41699692 IHG InterContinental Hotels Group Plc
IHS 5.25 4.49 100 2025/03/21 19:52:52 extend-hours 0.76 16.92650334 IHS IHS Holding Limited
IIF 24.28 24.1 412 2025/03/21 19:00:00 extend-hours 0.18 0.74688797 IIF Morgan Stanley India Investment Fund Inc.
IIIN 27.28 27.55 396,778 2025/03/21 19:00:00 extend-hours -0.27 -0.98003630 IIIN Insteel Industries Inc.
IIM 12.06 11.94 194 2025/03/21 19:00:00 extend-hours 0.12 1.00502513 IIM INVESCO VALUE MUNICIPAL INCOME TRUST
IIPR 64.16 63.94 10 2025/03/21 19:49:37 extend-hours 0.22 0.34407257 IIPR Innovative Industrial Properties Inc. Common stock
IIPRpA 25 25 100 2025/03/21 19:00:00 extend-hours 0 0 IIPRpA Innovative Industrial Properties Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock
IMAX 26.75 25.66 187,602 2025/03/21 19:00:00 extend-hours 1.09 4.24785659 IMAX Imax Corp
INFA 18.13 18 879,385 2025/03/21 19:00:00 extend-hours 0.13 0.72222222 INFA Informatica Inc.
INFY 18.42 18.33 1 2025/03/21 19:56:26 extend-hours 0.09 0.49099836 INFY Infosys Limited American Depositary Shares
ING 19.87 19.8 113,933 2025/03/21 19:00:00 extend-hours 0.07 0.35353535 ING ING Groep N.V. American Depositary Shares
INGM 19.31 19.47 286,959 2025/03/21 19:00:00 extend-hours -0.16 -0.82177709 INGM Ingram Micro Holding Corporation
INGR 130.33 131.75 2,002,115 2025/03/21 19:00:00 extend-hours -1.42 -1.07779886 INGR Ingredion Incorporated
INN 5.42 5.65 10 2025/03/21 19:32:05 extend-hours -0.23 -4.07079646 INN Summit Hotel Properties Inc.
INR 17.55 17.6 1,918,059 2025/03/21 19:00:00 extend-hours -0.05 -0.28409091 INR Infinity Natural Resources Inc.
INSP 164.92 161.26 187,749 2025/03/21 19:00:00 extend-hours 3.66 2.26962669 INSP Inspire Medical Systems Inc.
INSW 34.61 34.79 2 2025/03/21 19:59:53 extend-hours -0.18 -0.51739005 INSW International Seaways Inc. Common Stock
INVH 34.74 34 5 2025/03/21 19:11:15 extend-hours 0.74 2.17647059 INVH Invitation Homes Inc. Common Stock
INVX 17.9 18.56 648,205 2025/03/21 19:00:00 extend-hours -0.66 -3.55603448 INVX Innovex International Inc.
IONQ 22.37 23.325 100 2025/03/21 19:59:52 extend-hours -0.955 -4.09431940 IONQ IonQ Inc.
IONQ.WS 11.2 12.67 100 2025/03/21 19:00:00 extend-hours -1.47 -11.60220994 IONQ.WS 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 40.4915 39.51 10 2025/03/21 19:58:45 extend-hours 0.9815 2.48418122 IOT Samsara Inc.
IP 51.4 52.56 20 2025/03/21 19:51:46 extend-hours -1.16 -2.20700152 IP International Paper Co.
IPG 26.51 26.63 24,201,341 2025/03/21 19:00:00 extend-hours -0.12 -0.45061960 IPG The Interpublic Group of Companies Inc.
IPI 28.99 28.77 35,918 2025/03/21 19:00:00 extend-hours 0.22 0.76468544 IPI Intrepid Potash Inc
IQI 9.82 9.71 1,961 2025/03/21 19:00:00 extend-hours 0.11 1.13285273 IQI INVESCO QUALITY MUNICIPAL SECURITIES
IQV 185.89 185.88 1,507,685 2025/03/21 19:00:00 extend-hours 0.01 0.00537981 IQV IQVIA Holdings Inc.
IR 81.15 81.08 2 2025/03/21 19:45:36 extend-hours 0.07 0.08633448 IR Ingersoll Rand Inc. Common Stock
IRM 87.7 88.59 1,000 2025/03/21 19:22:03 extend-hours -0.89 -1.00462806 IRM Iron Mountain Inc.
IRS 13.75 13.36 3,099 2025/03/21 19:00:00 extend-hours 0.39 2.91916168 IRS IRSA Inversiones y Representaciones S.A. Global Depositary Shares
IRT 20.73 20.97 1,468,512 2025/03/21 19:00:00 extend-hours -0.24 -1.14449213 IRT Independence Realty Trust Inc.
ISD 14.37 14.21 1,126 2025/03/21 19:00:00 extend-hours 0.16 1.12596763 ISD PGIM High Yield Bond Fund Inc.
IT 430.38 444.66 306,910 2025/03/21 19:00:00 extend-hours -14.28 -3.21144245 IT Gartner Inc.
ITGR 115.16 119.63 278,944 2025/03/21 19:00:00 extend-hours -4.47 -3.73652094 ITGR Integer Holdings Corporation
ITT 141.8 135.11 1 2025/03/21 19:54:18 extend-hours 6.69 4.95152098 ITT ITT Inc.
ITUB 5.66 5.75 1,871,836 2025/03/21 19:00:00 extend-hours -0.09 -1.56521739 ITUB Itau Unibanco Holding S.A. American Depositary Shares
ITW 251.34 254.25 530,653 2025/03/21 19:00:00 extend-hours -2.91 -1.14454277 ITW Illinois Tool Works Inc.
IVR 8.7294 8.745 1 2025/03/21 19:58:45 extend-hours -0.0156 -0.17838765 IVR Invesco Mortgage Capital Inc.
IVT 28.57 28.48 256,488 2025/03/21 19:00:00 extend-hours 0.09 0.31601124 IVT InvenTrust Properties Corp.
IVZ 15.44 15.41 1 2025/03/21 19:42:13 extend-hours 0.03 0.19467878 IVZ Invesco LTD
IX 21.66 21.46 11,505 2025/03/21 19:00:00 extend-hours 0.20 0.93196645 IX ORIX Corporation
J 121.25 123.12 697,780 2025/03/21 19:00:00 extend-hours -1.87 -1.51884340 J Jacobs Solutions Inc.
JBGS 15.43 15.62 626,915 2025/03/21 19:00:00 extend-hours -0.19 -1.21638924 JBGS JBG SMITH Properties Common Shares
JBI 7.94 8.24 1,902,807 2025/03/21 19:00:00 extend-hours -0.30 -3.64077670 JBI Janus International Group Inc.
JBL 145.1145 146.3 90 2025/03/21 19:59:37 extend-hours -1.1855 -0.81032126 JBL Jabil Inc.
JBND 53.4082 53.4 100 2025/03/21 19:00:00 extend-hours 0.0082 0.01535581 JBND JPMorgan Active Bond ETF
JBTM 124.13 125.26 432,548 2025/03/21 19:00:00 extend-hours -1.13 -0.90212358 JBTM JBT Marel Corporation
JCE 14.51 14.42 506 2025/03/21 19:00:00 extend-hours 0.09 0.62413315 JCE Nuveen Core Equity Alpha Fund
JCI 82.68 81.93 6 2025/03/21 19:23:58 extend-hours 0.75 0.91541560 JCI Johnson Controls International plc
JEF 59.37 58.76 884,987 2025/03/21 19:00:00 extend-hours 0.61 1.03812117 JEF Jefferies Financial Group Inc.
JELD 5.95 6.07 1,046,540 2025/03/21 19:00:00 extend-hours -0.12 -1.97693575 JELD JELD-WEN Holding Inc.
JEQ 6.735 6.71 100 2025/03/21 19:00:00 extend-hours 0.025 0.37257824 JEQ abrdn Japan Equity Fund Inc.
JFR 8.42 8.43 12,410 2025/03/21 19:00:00 extend-hours -0.01 -0.11862396 JFR Nuveen Floating Rate Income Fund
JGH 12.95 12.85 292 2025/03/21 19:00:00 extend-hours 0.10 0.77821012 JGH NUVEEN GLOBAL HIGH INCOME FUND
JHG 37.3 37.33 15 2025/03/21 19:22:24 extend-hours -0.03 -0.08036432 JHG Janus Henderson Group plc Ordinary Shares
JHI 13.58 13.47 165 2025/03/21 19:00:00 extend-hours 0.11 0.81662955 JHI John Hancock Investors Trust Capital Stock
JHX 29.28 29.17 14,514 2025/03/21 19:00:00 extend-hours 0.11 0.37709976 JHX JAMES HARDIE INDUSTRIES plc.
JILL 18 19.04 34,272 2025/03/21 19:00:00 extend-hours -1.04 -5.46218487 JILL J.Jill Inc. Common Stock
JKS 22.57 23.38 353,034 2025/03/21 19:00:00 extend-hours -0.81 -3.46449957 JKS JINKOSOLAR HOLDINGS CO
JLL 256.16 249.01 1 2025/03/21 19:39:35 extend-hours 7.15 2.87137063 JLL Jones Lang LaSalle Inc.
JLS 18.745 18.63 100 2025/03/21 19:00:00 extend-hours 0.115 0.61728395 JLS Nuveen Mortgage and Income Fund
JMIA 2.54 2.46 301 2025/03/21 19:59:03 extend-hours 0.08 3.25203252 JMIA Jumia Technologies AG
JNJ 163.31 163 1 2025/03/21 19:56:37 extend-hours 0.31 0.19018405 JNJ Johnson & Johnson
JNPR 36.05 36 3,021,200 2025/03/21 19:00:00 extend-hours 0.05 0.13888889 JNPR Juniper Networks Inc
JOBY 6.6399 6.4 3 2025/03/21 19:59:58 extend-hours 0.2399 3.74843750 JOBY Joby Aviation Inc.
JOBY.WS 1.67 1.325 700 2025/03/21 19:23:20 extend-hours 0.345 26.03773585 JOBY.WS Joby Aviation Inc. Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50
JOE 45.96 46.39 191,082 2025/03/21 19:00:00 extend-hours -0.43 -0.92692391 JOE St. Joe Company
JOF 8.43 8.39 246 2025/03/21 19:00:00 extend-hours 0.04 0.47675805 JOF JAPAN SMALLER CAPITALIZATION FUND
JPC 7.97 7.97 11,760 2025/03/21 19:00:00 extend-hours 0.00 0 JPC Nuveen Preferred & Income Opportunities Fund
JPI 19.69 19.6 227 2025/03/21 19:00:00 extend-hours 0.09 0.45918367 JPI NUVEEN PREFERRED AND INCOME TERM FUND
JPM 241.95 236.56 1 2025/03/21 19:59:09 extend-hours 5.39 2.27849171 JPM JPMorgan Chase & Co.
JPMpC 25.36 25.34 100 2025/03/21 19:00:00 extend-hours 0.02 0.07892660 JPMpC JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE
JPMpD 25.06 24.99 112 2025/03/21 19:00:00 extend-hours 0.07 0.28011204 JPMpD JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD
JPMpJ 21.03 21.03 100 2025/03/21 19:00:00 extend-hours 0.00 0 JPMpJ 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 20.185 20.2 100 2025/03/21 19:00:00 extend-hours -0.015 -0.07425743 JPMpK JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ
JPMpL 20.52 20.55 2,724 2025/03/21 19:00:00 extend-hours -0.03 -0.14598540 JPMpL JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL
JPMpM 18.86 18.89 100 2025/03/21 19:00:00 extend-hours -0.03 -0.15881419 JPMpM JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM
JQC 5.34 5.38 2,175 2025/03/21 19:00:00 extend-hours -0.04 -0.74349442 JQC Nuveen Credit Strategies Income Fund
JRI 12.99 13.01 580 2025/03/21 19:00:00 extend-hours -0.02 -0.15372790 JRI NUVEEN REAL ASSET INCOME AND GROWTH FUND
JRS 8.2 8.22 1,045 2025/03/21 19:00:00 extend-hours -0.02 -0.24330900 JRS Nuveen Real Estate Income Fund
JWN 24.35 24.25 3,216,596 2025/03/21 19:00:00 extend-hours 0.10 0.41237113 JWN Nordstrom Inc.
JXN 85.58 82.96 4,195,377 2025/03/21 19:00:00 extend-hours 2.62 3.15814851 JXN Jackson Financial Inc.
JXNpA 25.95 26 2,071 2025/03/21 19:00:00 extend-hours -0.05 -0.19230769 JXNpA 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 82.51 82.47 1,096,586 2025/03/21 19:00:00 extend-hours 0.04 0.04850249 K Kellanova
KAI 335.28 335.85 75,695 2025/03/21 19:00:00 extend-hours -0.57 -0.16971862 KAI Kadant Inc.
KAR 20.59 20.81 997,252 2025/03/21 19:00:00 extend-hours -0.22 -1.05718405 KAR OPENLANE Inc
KB 55.68 55.6 21,266 2025/03/21 19:00:00 extend-hours 0.08 0.14388489 KB KB Financial Group Inc
KBDC 16.71 16.76 17,820 2025/03/21 19:00:00 extend-hours -0.05 -0.29832936 KBDC Kayne Anderson BDC Inc.
KBH 60 61.36 25 2025/03/21 19:59:20 extend-hours -1.36 -2.21642764 KBH KB Home
KBR 50.15 50.71 99 2025/03/21 19:03:15 extend-hours -0.56 -1.10431867 KBR KBR Inc.
KD 34.57 35 1,258,768 2025/03/21 19:00:00 extend-hours -0.43 -1.22857143 KD Kyndryl Holdings Inc.
KEN 32.12 32.08 489 2025/03/21 19:00:00 extend-hours 0.04 0.12468828 KEN KENON HOLDINGS LTD.
KEP 7.51 7.48 27,047 2025/03/21 19:00:00 extend-hours 0.03 0.40106952 KEP Korea Electric Power Corp
KEX 101.33 99.48 594,471 2025/03/21 19:00:00 extend-hours 1.85 1.85967029 KEX Kirby Corporation
KEY 16 15.84 1 2025/03/21 19:11:28 extend-hours 0.16 1.01010101 KEY KeyCorp
KEYpI 25.19 25.28 100 2025/03/21 19:00:00 extend-hours -0.09 -0.35601266 KEYpI 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 22.245 22.1 100 2025/03/21 19:00:00 extend-hours 0.145 0.65610860 KEYpJ KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F
KEYpK 22.28 22.15 100 2025/03/21 19:00:00 extend-hours 0.13 0.58690745 KEYpK KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G
KEYpL 24.84 24.81 100 2025/03/21 19:00:00 extend-hours 0.03 0.12091898 KEYpL KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H
KEYS 154.671 154.17 10 2025/03/21 19:39:56 extend-hours 0.501 0.32496595 KEYS Keysight Technologies Inc.
KF 21.13 21.23 1,026 2025/03/21 19:00:00 extend-hours -0.10 -0.47103156 KF KOREA FUND INC
KFRC 48.42 50.24 201,536 2025/03/21 19:00:00 extend-hours -1.82 -3.62261146 KFRC Kforce Inc.
KFS 7.88 7.5 24,340 2025/03/21 19:00:00 extend-hours 0.38 5.06666667 KFS Kingsway Financial Services Inc.
KFY 66.6 67.2 1,354,729 2025/03/21 19:00:00 extend-hours -0.6 -0.89285714 KFY Korn Ferry
KGC 12.1999 12.01 100 2025/03/21 19:56:38 extend-hours 0.1899 1.58118235 KGC Kinross Gold Corporation
KGS 37.8 38.14 1,477,378 2025/03/21 19:00:00 extend-hours -0.34 -0.89145254 KGS Kodiak Gas Services Inc.
KIM 20.75 20.91 2,793,308 2025/03/21 19:00:00 extend-hours -0.16 -0.76518412 KIM Kimco Realty Corp.
KIMpL 21.31 21.31 100 2025/03/21 19:00:00 extend-hours 0.00 0 KIMpL 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 21.51 21.54 100 2025/03/21 19:00:00 extend-hours -0.03 -0.13927577 KIMpM 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
KIND 1.71 1.67 100 2025/03/21 19:53:27 extend-hours 0.04 2.39520958 KIND Nextdoor Holdings Inc.
KIO 12.33 12.23 247 2025/03/21 19:00:00 extend-hours 0.10 0.81766149 KIO KKR INCOME OPPORTUNITIES FUND
KKR 116.65 115.12 2 2025/03/21 19:58:19 extend-hours 1.53 1.32904795 KKR KKR & Co. Inc.
KKRS 18.285 18.28 100 2025/03/21 19:00:00 extend-hours 0.005 0.02735230 KKRS KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061
KLC 13.87 17 3 2025/03/21 19:54:06 extend-hours -3.13 -18.41176471 KLC KinderCare Learning Companies Inc.
KLG 18.76 18.65 892,072 2025/03/21 19:00:00 extend-hours 0.11 0.58981233 KLG WK Kellogg Co
KMB 137.25 139.34 1 2025/03/21 19:43:03 extend-hours -2.09 -1.49992823 KMB Kimberly-Clark Corp.
KMI 27.99 27.77 63 2025/03/21 19:58:26 extend-hours 0.22 0.79222182 KMI Kinder Morgan Inc.
KMPR 66.26 67.01 503,632 2025/03/21 19:00:00 extend-hours -0.75 -1.11923593 KMPR Kemper Corporation
KMT 21.63 21.41 1,858,752 2025/03/21 19:00:00 extend-hours 0.22 1.02755722 KMT Kennametal Inc.
KMX 71.32 70.12 934,572 2025/03/21 19:00:00 extend-hours 1.20 1.71135197 KMX CarMax Inc.
KN 15.97 16.15 2,000,837 2025/03/21 19:00:00 extend-hours -0.18 -1.11455108 KN KNOWLES CORPORATION
KNF 91.11 94.1 314,301 2025/03/21 19:00:00 extend-hours -2.99 -3.17747078 KNF Knife River Corporation
KNOP 6.12 6.01 2 2025/03/21 19:38:19 extend-hours 0.11 1.83028286 KNOP KNOT OFFSHORE PARTNERS LP
KNSL 472.65 449.89 1 2025/03/21 19:20:27 extend-hours 22.76 5.05901443 KNSL Kinsale Capital Group Inc.
KNTK 52.75 53.94 1 2025/03/21 19:36:16 extend-hours -1.19 -2.20615499 KNTK Kinetik Holdings Inc.
KNX 44.42 44.78 1,147,127 2025/03/21 19:00:00 extend-hours -0.36 -0.80393033 KNX Knight-Swift Transportation Holdings Inc. Class A Common Stock
KO 68.7 69.305 2 2025/03/21 19:59:45 extend-hours -0.605 -0.87295289 KO Coca-Cola Company
KODK 6.25 6.58 30 2025/03/21 19:42:07 extend-hours -0.33 -5.01519757 KODK EASTMAN KODAK COMPANY
KOF 88.77 88.85 209,046 2025/03/21 19:00:00 extend-hours -0.08 -0.09003939 KOF Coca-Cola FEMSA S.A.B DE C.V
KOP 28.15 28.87 265,895 2025/03/21 19:00:00 extend-hours -0.72 -2.49393834 KOP Koppers Holdings Inc.
KORE 2.58 2.41 4,016 2025/03/21 19:00:00 extend-hours 0.17 7.05394191 KORE KORE Group Holdings Inc.
KOS 2.25 2.27 19 2025/03/21 19:51:48 extend-hours -0.02 -0.88105727 KOS Kosmos Energy Ltd.
KR 65.1 65.48 8 2025/03/21 19:38:23 extend-hours -0.38 -0.58032987 KR The Kroger Co.
KRC 34.37 34.25 574,912 2025/03/21 19:00:00 extend-hours 0.12 0.35036496 KRC Kilroy Realty Corp.
KREF 11.26 11.2 1 2025/03/21 19:11:21 extend-hours 0.06 0.53571429 KREF KKR Real Estate Finance Trust Inc.
KREFpA 20.2 19.97 100 2025/03/21 19:00:00 extend-hours 0.23 1.15172759 KREFpA KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock
KRG 22.09 22.29 878,766 2025/03/21 19:00:00 extend-hours -0.20 -0.89726335 KRG Kite Realty Group Trust
KRO 7.8 7.86 1 2025/03/21 19:59:08 extend-hours -0.06 -0.76335878 KRO Kronos Worldwide Inc.
KRP 14.24 14 60 2025/03/21 19:53:28 extend-hours 0.24 1.71428571 KRP Kimbell Royalty Partners LP Common Units representing Limited Partner Interests
KSS 8.29 8.62 100 2025/03/21 19:57:32 extend-hours -0.33 -3.82830626 KSS Kohls Corporation
KT 17.44 18.36 1 2025/03/21 19:53:58 extend-hours -0.92 -5.01089325 KT KT Corp.
KTB 63.7 62.47 1,409,026 2025/03/21 19:00:00 extend-hours 1.23 1.96894509 KTB Kontoor Brands Inc. Common Stock
KTF 9.37 9.34 304 2025/03/21 19:00:00 extend-hours 0.03 0.32119914 KTF DWS Municipal Income Trust
KUKE 2.75 2.01 100 2025/03/21 19:53:55 extend-hours 0.74 36.81592040 KUKE Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share
KVUE 23.3 23.44 50 2025/03/21 19:57:41 extend-hours -0.14 -0.59726962 KVUE Kenvue Inc.
KVYO 33 32.5 364,487 2025/03/21 19:00:00 extend-hours 0.5 1.53846154 KVYO Klaviyo Inc.
KW 8.84 8.81 796,171 2025/03/21 19:00:00 extend-hours 0.03 0.34052213 KW KENNEDY-WILSON HOLDINGS INC.
KWR 129.28 128.33 129,876 2025/03/21 19:00:00 extend-hours 0.95 0.74027897 KWR Quaker Houghton
KYN 12.81 12.75 2,766 2025/03/21 19:00:00 extend-hours 0.06 0.47058824 KYN Kayne Anderson Energy Infrastructure Fund Inc.
L 87.25 87.43 1,356,116 2025/03/21 19:00:00 extend-hours -0.18 -0.20587899 L Loews Corporation
LAC 3.0297 2.98 35 2025/03/21 19:58:56 extend-hours 0.0497 1.66778523 LAC Lithium Americas Corp.
LAD 306.21 304.12 112,370 2025/03/21 19:00:00 extend-hours 2.09 0.68722873 LAD Lithia Motors Inc.
LADR 11.49 11.6 15 2025/03/21 19:53:26 extend-hours -0.11 -0.94827586 LADR LADDER CAPITAL CORP
LANV 2.45 2.39 12 2025/03/21 19:10:08 extend-hours 0.06 2.51046025 LANV Lanvin Group Holdings Limited
LAR 2.4 2.44 1 2025/03/21 19:45:44 extend-hours -0.04 -1.63934426 LAR Lithium Argentina AG
LAW 4.47 4.5 52,146 2025/03/21 19:00:00 extend-hours -0.03 -0.66666667 LAW CS Disco Inc.
LAZ 45.91 45.82 717,531 2025/03/21 19:00:00 extend-hours 0.09 0.19642078 LAZ Lazard Inc.
LB 77.35 79.49 3 2025/03/21 19:10:23 extend-hours -2.14 -2.69216254 LB LandBridge Company LLC
LBRT 14.03 14.43 24 2025/03/21 19:14:34 extend-hours -0.40 -2.77200277 LBRT Liberty Energy Inc.
LC 11.08 10.88 405,663 2025/03/21 19:00:00 extend-hours 0.20 1.83823529 LC LendingClub Corporation
LCII 88.16 87.37 843,128 2025/03/21 19:00:00 extend-hours 0.79 0.90420053 LCII LCI Industries
LDI 1.47 1.41 100 2025/03/21 19:42:37 extend-hours 0.06 4.25531915 LDI loanDepot Inc.
LDOS 133.88 137.31 1 2025/03/21 19:28:52 extend-hours -3.43 -2.49799723 LDOS Leidos Holdings Inc.
LDP 20.4 20.34 400 2025/03/21 19:00:00 extend-hours 0.06 0.29498525 LDP COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC
LEA 92.75 95.11 2 2025/03/21 19:04:56 extend-hours -2.36 -2.48133740 LEA Lear Corporation
LEG 8.25 8.16 1 2025/03/21 19:26:11 extend-hours 0.09 1.10294118 LEG Leggett & Platt Inc.
LEN.B 109.23 115.01 61,317 2025/03/21 19:00:00 extend-hours -5.78 -5.02564994 LEN.B Lennar Corporation Class B
LEN 115.5999 120.38 1 2025/03/21 19:59:49 extend-hours -4.7801 -3.97084233 LEN Lennar Corporation Class A
LEO 6.19 6.11 2,334 2025/03/21 19:00:00 extend-hours 0.08 1.30932897 LEO BNY Mellon Strategic Municipals Inc.
LEVI 16 16.06 2 2025/03/21 19:59:27 extend-hours -0.06 -0.37359900 LEVI Levi Strauss & Co. Class A Common Stock
LFT 2.83 2.81 9,360 2025/03/21 19:00:00 extend-hours 0.02 0.71174377 LFT Lument Finance Trust Inc.
LGF.A 9.3 9.35 2 2025/03/21 19:41:43 extend-hours -0.05 -0.53475936 LGF.A Lions Gate Entertainment Corp. Class A Voting Shares
LGF.B 8.55 8.39 426,711 2025/03/21 19:00:00 extend-hours 0.16 1.90703218 LGF.B Lions Gate Entertainment Corp. Class B Non-Voting Shares
LGI 15.55 15.76 657 2025/03/21 19:00:00 extend-hours -0.21 -1.33248731 LGI Lazard Global Total Return & Income Fund
LH 234.21 239.2 305,595 2025/03/21 19:00:00 extend-hours -4.99 -2.08612040 LH Labcorp Holdings Inc.
LHX 207.89 211.9 1 2025/03/21 19:12:13 extend-hours -4.01 -1.89240208 LHX L3Harris Technologies Inc.
LII 570 584.07 1 2025/03/21 19:46:47 extend-hours -14.07 -2.40895783 LII Lennox International Inc.
LITB 1.05 1.07 100 2025/03/21 19:00:00 extend-hours -0.02 -1.86915888 LITB LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares
LLY 843.5 839.03 5 2025/03/21 19:59:36 extend-hours 4.47 0.53275807 LLY Eli Lilly & Co.
LMND 34.6999 34.35 273 2025/03/21 19:56:50 extend-hours 0.3499 1.01863173 LMND Lemonade Inc.
LMT 438.99 469.16 7 2025/03/21 19:59:34 extend-hours -30.17 -6.43064200 LMT Lockheed Martin Corp.
LNC 35.91 36.43 6,243,792 2025/03/21 19:00:00 extend-hours -0.52 -1.42739500 LNC Lincoln National Corp.
LNCpD 26.94 27.21 3,474 2025/03/21 19:00:00 extend-hours -0.27 -0.99228225 LNCpD Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D
LND 3.99 3.82 12 2025/03/21 19:41:50 extend-hours 0.17 4.45026178 LND BrasilAgro - Companhia Brasileira de Propriedades Agra?olas
LNG 226.87 226.52 1 2025/03/21 19:57:32 extend-hours 0.35 0.15451174 LNG Cheniere Energy Inc
LNN 126.92 128.04 100,375 2025/03/21 19:00:00 extend-hours -1.12 -0.87472665 LNN Lindsay Corporation
LOAR 64.97 65.21 545,597 2025/03/21 19:00:00 extend-hours -0.24 -0.36804171 LOAR Loar Holdings Inc.
LOB 27.34 27.02 155,677 2025/03/21 19:00:00 extend-hours 0.32 1.18430792 LOB Live Oak Bancshares Inc.
LOCL 1.9 1.9 1,600 2025/03/21 19:00:00 extend-hours 0.0 0 LOCL Local Bounti Corporation
LOMA 11.27 11.13 28,100 2025/03/21 19:00:00 extend-hours 0.14 1.25786164 LOMA Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares
LOW 227.07 225.54 100 2025/03/21 19:55:42 extend-hours 1.53 0.67837191 LOW Lowe's Companies Inc.
LPG 23 22.79 10 2025/03/21 19:38:43 extend-hours 0.21 0.92145678 LPG DORIAN LPG LTD
LPL 3.26 3.2 1 2025/03/21 19:24:20 extend-hours 0.06 1.87500 LPL LG Display Co. Ltd.
LPX 92.72 93.2 571,761 2025/03/21 19:00:00 extend-hours -0.48 -0.51502146 LPX Louisiana-Pacific Corp.
LRN 126.95 120.4 1 2025/03/21 19:19:28 extend-hours 6.55 5.44019934 LRN Stride Inc.
LSPD 10.63 10.3 75,809 2025/03/21 19:00:00 extend-hours 0.33 3.20388350 LSPD Lightspeed Commerce Inc.
LTC 35.39 35.35 1 2025/03/21 19:45:33 extend-hours 0.04 0.11315417 LTC LTC Properties Inc.
LTH 30.67 30.91 4 2025/03/21 19:45:57 extend-hours -0.24 -0.77644775 LTH Life Time Group Holdings Inc.
LTM 32.07 32.26 32,521 2025/03/21 19:00:00 extend-hours -0.19 -0.58896466 LTM LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)
LU 3 3.11 2,000 2025/03/21 19:56:52 extend-hours -0.11 -3.53697749 LU Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares
LUCK 9.96 9.87 136,412 2025/03/21 19:00:00 extend-hours 0.09 0.91185410 LUCK Lucky Strike Entertainment Corporation
LUMN 4.93 4.9 250 2025/03/21 19:57:28 extend-hours 0.03 0.61224490 LUMN Lumen Technologies Inc.
LUV 34.82 33.69 300 2025/03/21 19:58:40 extend-hours 1.13 3.35411101 LUV Southwest Airlines Co.
LVS 42.07 43.45 5 2025/03/21 19:31:12 extend-hours -1.38 -3.17606444 LVS Las Vegas Sands Corp.
LVWR 2.06 2.17 7 2025/03/21 19:29:41 extend-hours -0.11 -5.06912442 LVWR LiveWire Group Inc.
LW 53.08 53.01 2,357,960 2025/03/21 19:00:00 extend-hours 0.07 0.13205056 LW Lamb Weston Holdings Inc.
LXFR 11.58 11.93 54,303 2025/03/21 19:00:00 extend-hours -0.35 -2.93378039 LXFR Luxfer Holdings PLC Ordinary Shares
LXP 8.73 9.02 1,983,146 2025/03/21 19:00:00 extend-hours -0.29 -3.21507761 LXP LXP Industrial Trust
LXU 6.97 7.25 315,176 2025/03/21 19:00:00 extend-hours -0.28 -3.86206897 LXU LSB INDUSTRIES INC
LYB 72 73.18 2 2025/03/21 19:50:30 extend-hours -1.18 -1.61246242 LYB LyondellBasell Industries N.V. Class A
LYG 3.8133 3.73 3 2025/03/21 19:58:07 extend-hours 0.0833 2.23324397 LYG Lloyds Banking Group PLC
LYV 125.99 121.46 1 2025/03/21 19:47:23 extend-hours 4.53 3.72962292 LYV Live Nation Entertainment Inc.
LZB 38.42 38.4 2,087,044 2025/03/21 19:00:00 extend-hours 0.02 0.05208333 LZB La-Z-Boy Incorporated
LZM 4.37 4.6 51,208 2025/03/21 19:00:00 extend-hours -0.23 -5.00 LZM Lifezone Metals Limited
M 13.2699 13.46 2 2025/03/21 19:58:49 extend-hours -0.1901 -1.41233284 M Macy's Inc.
MA 534.75 533.6 1 2025/03/21 19:56:01 extend-hours 1.15 0.21551724 MA Mastercard Incorporated
MAA 161.27 162.13 522,084 2025/03/21 19:00:00 extend-hours -0.86 -0.53043854 MAA Mid-America Apartment Communities Inc.
MAC 17.21 17.26 2,890,172 2025/03/21 19:00:00 extend-hours -0.05 -0.28968714 MAC The Macerich Company
MAGN 18.6 19.12 104,466 2025/03/21 19:00:00 extend-hours -0.52 -2.71966527 MAGN Magnera Corporation
MAIN 57.79 57.77 10 2025/03/21 19:56:34 extend-hours 0.02 0.03462005 MAIN Main Street Capital Corporation
MAN 57.68 59.91 837,812 2025/03/21 19:00:00 extend-hours -2.23 -3.72225004 MAN ManpowerGroup
MANU 13.76 13.82 21,609 2025/03/21 19:00:00 extend-hours -0.06 -0.43415340 MANU MANCHESTER UNITED PLC
MAS 69.6 71 3,425,590 2025/03/21 19:00:00 extend-hours -1.4 -1.97183099 MAS Masco Corporation
MATV 6.09 6.35 9,073,208 2025/03/21 19:00:00 extend-hours -0.26 -4.09448819 MATV Mativ Holdings Inc.
MATX 129.23 126.93 1,349,841 2025/03/21 19:00:00 extend-hours 2.30 1.81202237 MATX Matsons Inc.
MAV 8.47 8.4 100 2025/03/21 19:00:00 extend-hours 0.07 0.83333333 MAV Pioneer Municipal High Income Advantage Fund Inc.
MAX 9.72 9.64 301,205 2025/03/21 19:00:00 extend-hours 0.08 0.82987552 MAX MediaAlpha Inc.
MBC 13.35 13.87 2,120,310 2025/03/21 19:00:00 extend-hours -0.52 -3.74909877 MBC MasterBrand Inc.
MBI 5.46 5.49 147,846 2025/03/21 19:00:00 extend-hours -0.03 -0.54644809 MBI MBIA Inc.
MC 60.89 59.95 2,533,551 2025/03/21 19:00:00 extend-hours 0.94 1.56797331 MC MOELIS & COMPANY
MCB 55.13 54.63 56,349 2025/03/21 19:00:00 extend-hours 0.50 0.91524803 MCB Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share
MCD 305.39 308.03 20 2025/03/21 19:59:28 extend-hours -2.64 -0.85705938 MCD McDonald's Corporation
MCI 20.56 20.18 331 2025/03/21 19:00:00 extend-hours 0.38 1.88305253 MCI Barings Corporate Investors
MCK 660.7 667.37 3 2025/03/21 19:15:40 extend-hours -6.67 -0.99944558 MCK McKesson Corporation
MCN 6.15 6.12 352 2025/03/21 19:00:00 extend-hours 0.03 0.49019608 MCN XAI Madison Equity Premium Income Fund
MCO 459.5 457.71 5 2025/03/21 19:35:45 extend-hours 1.79 0.39107732 MCO Moody's Corporation
MCR 6.275 6.26 100 2025/03/21 19:00:00 extend-hours 0.015 0.23961661 MCR MFS Charter Income Trust Shares of Beneficial Interest
MCS 17.44 17.21 86,592 2025/03/21 19:00:00 extend-hours 0.23 1.33643231 MCS The Marcus Corporation
MCY 55.93 56.83 478,014 2025/03/21 19:00:00 extend-hours -0.90 -1.58367060 MCY Mercury General Corp.
MD 14.21 13.97 1,771,969 2025/03/21 19:00:00 extend-hours 0.24 1.71796707 MD Pediatrix Medical Group Inc.
MDST 27.8742 28.06 100 2025/03/21 19:00:00 extend-hours -0.1858 -0.66215253 MDST Westwood Salient Enhanced Midstream Income ETF
MDT 90.52 92 1 2025/03/21 19:21:17 extend-hours -1.48 -1.60869565 MDT Medtronic plc
MDU 16.77 16.97 2,552,187 2025/03/21 19:00:00 extend-hours -0.20 -1.17855038 MDU MDU Resources Group Inc.
MDV 15.58 15.46 3,128 2025/03/21 19:00:00 extend-hours 0.12 0.77619664 MDV Modiv Industrial Inc.
MEC 13.99 14.16 28,599 2025/03/21 19:00:00 extend-hours -0.17 -1.20056497 MEC Mayville Engineering Company Inc.
MED 14.34 13.99 175,514 2025/03/21 19:00:00 extend-hours 0.35 2.50178699 MED Medifast Inc.
MEG 14.75 15.18 100 2025/03/21 19:27:23 extend-hours -0.43 -2.83267457 MEG Montrose Environmental Group Inc.
MEGI 13.18 13.26 447 2025/03/21 19:00:00 extend-hours -0.08 -0.60331825 MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
MEI 6.68 6.63 291,543 2025/03/21 19:00:00 extend-hours 0.05 0.75414781 MEI Methode Electronics
MERpK 25.93 25.91 1,681 2025/03/21 19:00:00 extend-hours 0.02 0.07719027 MERpK Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066
MET 82.41 82.25 5 2025/03/21 19:53:41 extend-hours 0.16 0.19452888 MET MetLife Inc.
METpA 24.62 24.71 100 2025/03/21 19:00:00 extend-hours -0.09 -0.36422501 METpA Metlife Inc. Floating Rate Non Cuml Series A
METpE 24 24.05 100 2025/03/21 19:00:00 extend-hours -0.05 -0.20790021 METpE MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E
METpF 20.54 20.59 100 2025/03/21 19:00:00 extend-hours -0.05 -0.24283633 METpF MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F
MFA 10.99 10.89 8 2025/03/21 19:56:51 extend-hours 0.10 0.91827365 MFA MFA Financial Inc
MFC 30.44 30.23 201,311 2025/03/21 19:00:00 extend-hours 0.21 0.69467416 MFC Manulife Financial Corp.
MFG 6.07 5.86 1 2025/03/21 19:56:39 extend-hours 0.21 3.58361775 MFG Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share)
MFM 5.41 5.41 198 2025/03/21 19:00:00 extend-hours 0.00 0 MFM MFS Municipal Income Trust Shares of Beneficial Interest
MFSG 23.09 22.96 100 2025/03/21 19:00:00 extend-hours 0.13 0.56620209 MFSG MFS Active Growth ETF
MFSI 26.2359 26.3 100 2025/03/21 19:00:00 extend-hours -0.0641 -0.24372624 MFSI MFS Active International ETF
MG 10.58 9.99 68,632 2025/03/21 19:00:00 extend-hours 0.59 5.90590591 MG Mistras Group Inc.
MGA 36.47 35.78 1 2025/03/21 19:22:57 extend-hours 0.69 1.92845165 MGA Magna International
MGF 3.12 3.12 1 2025/03/21 19:39:17 extend-hours 0.00 0 MGF MFS Government Markets Income Trust Common Shares of Beneficial Interest
MGM 31.47 32.57 100 2025/03/21 19:55:53 extend-hours -1.10 -3.37734111 MGM MGM RESORTS INTERNATIONAL
MGR 22.07 22.22 225 2025/03/21 19:00:00 extend-hours -0.15 -0.67506751 MGR Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059
MGRB 18.07 18.06 100 2025/03/21 19:00:00 extend-hours 0.01 0.05537099 MGRB Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060
MGRD 16.1247 16.09 100 2025/03/21 19:00:00 extend-hours 0.0347 0.21566190 MGRD Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061
MGRE 25 25.07 100 2025/03/21 19:00:00 extend-hours -0.07 -0.27921819 MGRE Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064
MGY 25.12 24.71 17,279,024 2025/03/21 19:00:00 extend-hours 0.41 1.65924727 MGY Magnolia Oil & Gas Corporation Class A Common Stock
MHD 11.83 11.69 1,343 2025/03/21 19:00:00 extend-hours 0.14 1.19760479 MHD Blackrock Muniholdings Fund Inc.
MHF 7.64 7.6 300 2025/03/21 19:00:00 extend-hours 0.04 0.52631579 MHF Western Asset Municipal High Income Fund Inc
MHI 9.39 9.22 300 2025/03/21 19:00:00 extend-hours 0.17 1.84381779 MHI Pioneer Municipal High Income Fund Inc.
MHK 111.87 113.46 716,941 2025/03/21 19:00:00 extend-hours -1.59 -1.40137493 MHK Mohawk Industries Inc.
MHN 10.32 10.18 701 2025/03/21 19:00:00 extend-hours 0.14 1.37524558 MHN BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC
MHO 115.01 116 1 2025/03/21 19:11:47 extend-hours -0.99 -0.85344828 MHO M/I Homes Inc.
MIN 2.68 2.68 436 2025/03/21 19:00:00 extend-hours 0.00 0 MIN MFS Intermediate Income Trust
MIO 12.3 11.93 494 2025/03/21 19:00:00 extend-hours 0.37 3.10142498 MIO Pioneer Municipal High Income Opportunities Fund Inc.
MIR 15.22 14.78 727,619 2025/03/21 19:00:00 extend-hours 0.44 2.97699594 MIR Mirion Technologies Inc.
MITN 25.15 25.15 100 2025/03/21 19:00:00 extend-hours 0.00 0 MITN AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029
MITT 7.75 7.77 2 2025/03/21 19:29:17 extend-hours -0.02 -0.25740026 MITT AG MORTGAGE INVESTMENT TRUST INC.
MITTpB 21.88 21.81 100 2025/03/21 19:00:00 extend-hours 0.07 0.32095369 MITTpB AG MORTGAGE INVESTMENT TRUST INC
MITTpC 24.9 24.87 100 2025/03/21 19:00:00 extend-hours 0.03 0.12062726 MITTpC AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
MIY 11.3809 11.37 100 2025/03/21 19:00:00 extend-hours 0.0109 0.09586631 MIY BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND INC. i
MKC 80.38 81.51 8 2025/03/21 19:32:49 extend-hours -1.13 -1.38633297 MKC McCormick & Company Incorporated Non-VTG CS
MKC.V 80.42 80.8 100 2025/03/21 19:00:00 extend-hours -0.38 -0.47029703 MKC.V McCormick & Company Incorporated Voting CS
MKFG 2.94 2.7 5,442 2025/03/21 19:00:00 extend-hours 0.24 8.88888889 MKFG Markforged Holding Corporation
MKL 1836.58 1834.75 26,527 2025/03/21 19:00:00 extend-hours 1.83 0.09974111 MKL Markel Group Inc.
ML 87.72 88.03 34,477 2025/03/21 19:00:00 extend-hours -0.31 -0.35215268 ML MoneyLion Inc.
MLI 77.25 80.42 1,820,439 2025/03/21 19:00:00 extend-hours -3.17 -3.94180552 MLI Mueller Industries Inc.
MLM 477.03 485.67 239,524 2025/03/21 19:00:00 extend-hours -8.64 -1.77898573 MLM Martin Marietta Materials
MLNK 19.07 19.69 135,192 2025/03/21 19:00:00 extend-hours -0.62 -3.14880650 MLNK MeridianLink Inc.
MLP 18.09 18.2082 14,268 2025/03/21 19:00:00 extend-hours -0.1182 -0.64915807 MLP Maui Land & Pineapple Co.
MLR 42.76 44.01 210,863 2025/03/21 19:00:00 extend-hours -1.25 -2.84026358 MLR Miller Industries Inc.
MMC 232.31 232.51 1,018,580 2025/03/21 19:00:00 extend-hours -0.20 -0.08601781 MMC Marsh & McLennan Companies Inc.
MMD 15.15 15 789 2025/03/21 19:00:00 extend-hours 0.15 1.00 MMD NYLI MacKay DefinedTerm Muni Opportunities Fund
MMI 35.41 34.94 164,750 2025/03/21 19:00:00 extend-hours 0.47 1.34516314 MMI MARCUS & MILLICHAP
MMM 150.42 151.65 1 2025/03/21 19:24:07 extend-hours -1.23 -0.81107814 MMM 3M Company
MMS 67.24 68.05 964,248 2025/03/21 19:00:00 extend-hours -0.81 -1.19030125 MMS MAXIMUS Inc.
MMT 4.63 4.6 1 2025/03/21 19:36:53 extend-hours 0.03 0.65217391 MMT MFS Multimarket Income Trust Shares of Beneficial Interest
MMU 10.25 10.21 1,745 2025/03/21 19:00:00 extend-hours 0.04 0.39177277 MMU Western Asset Managed Municipals Fund Inc
MNR 15.2 15.07 5,576 2025/03/21 19:00:00 extend-hours 0.13 0.86264101 MNR Mach Natural Resources LP Common Units representing Limited Partner Interests
MNSO 19.1 20.96 100 2025/03/21 19:59:39 extend-hours -1.86 -8.87404580 MNSO MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares
MO 57.58 57.98 10 2025/03/21 19:59:57 extend-hours -0.40 -0.68989307 MO Altria Group Inc.
MOD 88.57 85.97 283,338 2025/03/21 19:00:00 extend-hours 2.60 3.02431081 MOD Modine Manufacturing Co
MODG 6.75 6.42 1 2025/03/21 19:59:13 extend-hours 0.33 5.14018692 MODG Topgolf Callaway Brands Corp.
MOG.A 175.17 173.93 476,468 2025/03/21 19:00:00 extend-hours 1.24 0.71293049 MOG.A Moog Inc.
MOGU 2.08 2.29 1 2025/03/21 19:36:21 extend-hours -0.21 -9.17030568 MOGU MOGU Inc. American Depositary Shares each representing three-hundred (300) Class A Ordinary Shares
MOH 304.5 315.35 98 2025/03/21 19:07:46 extend-hours -10.85 -3.44062153 MOH Molina Healthcare Inc.
MOS 27.94 28.23 1 2025/03/21 19:20:13 extend-hours -0.29 -1.02727595 MOS The Mosaic Company
MOV 17.61 17.84 80,239 2025/03/21 19:00:00 extend-hours -0.23 -1.28923767 MOV Movado Group Inc.
MP 25.61 26.66 39 2025/03/21 19:28:44 extend-hours -1.05 -3.93848462 MP MP Materials Corp.
MPA 11.28 11.25 200 2025/03/21 19:00:00 extend-hours 0.03 0.26666667 MPA BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND
MPC 150.8 148.03 1 2025/03/21 19:56:54 extend-hours 2.77 1.87124232 MPC MARATHON PETROLEUM CORPORATION
MPLX 53.46 54.27 2 2025/03/21 19:54:49 extend-hours -0.81 -1.49253731 MPLX MPLX LP
MPV 16.0373 15.81 100 2025/03/21 19:00:00 extend-hours 0.2273 1.43769766 MPV Barings Participation Investors
MPW 6 5.94 500 2025/03/21 19:59:32 extend-hours 0.06 1.01010101 MPW Medical Properties Trust Inc.
MPX 8.26 8.43 12,958 2025/03/21 19:00:00 extend-hours -0.17 -2.01660735 MPX Marine Products Corp.
MQT 10.15 10.02 125 2025/03/21 19:00:00 extend-hours 0.13 1.29740519 MQT Blackrock Muni Yield Quality Fund II Inc.
MQY 11.77 11.62 394 2025/03/21 19:00:00 extend-hours 0.15 1.29087780 MQY Blackrock Muni Yield Quality Fund Inc
MRC 11.91 12.21 1,460,814 2025/03/21 19:00:00 extend-hours -0.30 -2.45700246 MRC MRC GLOBAL INC.
MRK 93.5 93.995 43 2025/03/21 19:51:50 extend-hours -0.495 -0.52662376 MRK Merck & Co. Inc.
MRP 24.32 25.04 15 2025/03/21 19:24:32 extend-hours -0.72 -2.87539936 MRP Millrose Properties Inc.
MS 120.81 118.82 1 2025/03/21 19:58:33 extend-hours 1.99 1.67480222 MS Morgan Stanley
MSA 149.85 150.91 341,989 2025/03/21 19:00:00 extend-hours -1.06 -0.70240541 MSA Mine Safety Incorporated
MSB 27.21 27 7,439 2025/03/21 19:00:00 extend-hours 0.21 0.77777778 MSB Mesabi Trust
MSCI 569.56 565.33 4 2025/03/21 19:00:21 extend-hours 4.23 0.74823554 MSCI MSCI Inc.
MSD 8.26 8.31 240 2025/03/21 19:00:00 extend-hours -0.05 -0.60168472 MSD Morgan Stanley Emerging Markets Debt Fund Inc.
MSDL 20.73 20.6 87,826 2025/03/21 19:00:00 extend-hours 0.13 0.63106796 MSDL Morgan Stanley Direct Lending Fund
MSGE 33.85 32.99 201,101 2025/03/21 19:00:00 extend-hours 0.86 2.60685056 MSGE Madison Square Garden Entertainment Corp.
MSGS 199 193.17 15 2025/03/21 19:48:38 extend-hours 5.83 3.01806699 MSGS Madison Square Garden Sports Corp.
MSI 422.71 422.19 342,437 2025/03/21 19:00:00 extend-hours 0.52 0.12316729 MSI Motorola Solutions Inc. New
MSIF 18.1 17.25 10 2025/03/21 19:32:48 extend-hours 0.85 4.92753623 MSIF MSC Income Fund Inc.
MSM 77.54 78.2 1,068,960 2025/03/21 19:00:00 extend-hours -0.66 -0.84398977 MSM MSC Industrial Direct Co. Inc. Class A
MSpA 23.38 23.47 4,611 2025/03/21 19:00:00 extend-hours -0.09 -0.38346826 MSpA Morgan Stanley Floating Rate non-cumulative Preferred Series A
MSpE 25.65 25.7 3,504 2025/03/21 19:00:00 extend-hours -0.05 -0.19455253 MSpE MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E
MSpF 25.5 25.5 4,768 2025/03/21 19:00:00 extend-hours 0.0 0 MSpF MORGAN STANLEY SERIES F
MSpI 25.37 25.37 1,929 2025/03/21 19:00:00 extend-hours 0.00 0 MSpI MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I
MSpK 24.53 24.45 100 2025/03/21 19:00:00 extend-hours 0.08 0.32719836 MSpK Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K
MSpL 21.0182 21.02 100 2025/03/21 19:00:00 extend-hours -0.0018 -0.00856327 MSpL Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L
MSpO 18.695 18.65 100 2025/03/21 19:00:00 extend-hours 0.045 0.24128686 MSpO Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O
MSpP 25.87 25.92 868 2025/03/21 19:00:00 extend-hours -0.05 -0.19290123 MSpP Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P
MSpQ 26.2 26.12 100 2025/03/21 19:00:00 extend-hours 0.08 0.30627871 MSpQ Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q
MT 31.58 31.7 152,811 2025/03/21 19:00:00 extend-hours -0.12 -0.37854890 MT ArcelorMittal
MTAL 10.69 10.71 1,030,947 2025/03/21 19:00:00 extend-hours -0.02 -0.18674136 MTAL MAC Copper Limited
MTB 178.25 175.5 6,243,437 2025/03/21 19:00:00 extend-hours 2.75 1.56695157 MTB M&T Bank Corp.
MTBpH 24.41 24.47 100 2025/03/21 19:00:00 extend-hours -0.06 -0.24519820 MTBpH M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock Series H
MTBpJ 26.69 26.78 200 2025/03/21 19:00:00 extend-hours -0.09 -0.33607170 MTBpJ 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 1199.21 1215.93 75,798 2025/03/21 19:00:00 extend-hours -16.72 -1.37507916 MTD Mettler-Toledo International
MTDR 51.51 51.99 1,016,561 2025/03/21 19:00:00 extend-hours -0.48 -0.92325447 MTDR MATADOR RESOURCES COMPANY
MTG 23.55 23.28 17,250,281 2025/03/21 19:00:00 extend-hours 0.27 1.15979381 MTG MGIC Investment Corp.
MTH 70.38 70.99 910,256 2025/03/21 19:00:00 extend-hours -0.61 -0.85927595 MTH Meritage Homes Corporation
MTN 161 162.28 24 2025/03/21 19:54:30 extend-hours -1.28 -0.78876017 MTN Vail Resorts Inc.
MTR 6.28 6.336 100 2025/03/21 19:00:00 extend-hours -0.056 -0.88383838 MTR Mesa Royalty Trust
MTRN 87 84.57 4 2025/03/21 19:25:59 extend-hours 2.43 2.87335935 MTRN Materion Corporation
MTUS 12.92 13.81 522,630 2025/03/21 19:00:00 extend-hours -0.89 -6.44460536 MTUS Metallus Inc.
MTW 9.33 9.5 134,437 2025/03/21 19:00:00 extend-hours -0.17 -1.78947368 MTW The Manitowoc Company Inc.
MTX 65.13 67.3 611,371 2025/03/21 19:00:00 extend-hours -2.17 -3.22436850 MTX Minerals Technologies Inc
MTZ 124.03 123.98 2,121,355 2025/03/21 19:00:00 extend-hours 0.05 0.04032909 MTZ MasTec Inc.
MUA 10.84 10.76 320 2025/03/21 19:00:00 extend-hours 0.08 0.74349442 MUA Blackrock Muni Assets Fund Inc.
MUC 10.76 10.72 559 2025/03/21 19:00:00 extend-hours 0.04 0.37313433 MUC BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC
MUE 10.18 10.03 774 2025/03/21 19:00:00 extend-hours 0.15 1.49551346 MUE BLACKROCK MUNIHOLDINGS QUALITY FUND II INC
MUFG 14.98 14.21 201 2025/03/21 19:59:13 extend-hours 0.77 5.41871921 MUFG Mitsubishi UFJ Financial Group Inc.
MUJ 11.38 11.26 118 2025/03/21 19:00:00 extend-hours 0.12 1.06571936 MUJ BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC.
MUR 27.02 26.79 1 2025/03/21 19:39:05 extend-hours 0.23 0.85852930 MUR Murphy Oil Corp.
MUSA 441.1 443.19 136,209 2025/03/21 19:00:00 extend-hours -2.09 -0.47158104 MUSA MURPHY USA INC.
MUX 7.66 8.07 3 2025/03/21 19:32:39 extend-hours -0.41 -5.08054523 MUX McEwen Mining Inc.
MVF 7.15 7.06 1,108 2025/03/21 19:00:00 extend-hours 0.09 1.27478754 MVF BlackRock MuniVest Fund Inc
MVO 5.3501 6.5 1 2025/03/21 19:59:18 extend-hours -1.1499 -17.69076923 MVO MV Oil Trust
MVT 10.82 10.57 100 2025/03/21 19:00:00 extend-hours 0.25 2.36518448 MVT Blackrock Munivest Fund II
MWA 27.69 27.75 1 2025/03/21 19:29:43 extend-hours -0.06 -0.21621622 MWA Mueller Water Products Inc.
MX 3.83 4.06 66,231 2025/03/21 19:00:00 extend-hours -0.23 -5.66502463 MX Magnachip Semiconductor Corp.
MXE 8.8717 8.88 100 2025/03/21 19:00:00 extend-hours -0.0083 -0.09346847 MXE The Mexico Equity and Income Fund Inc.
MXF 14.41 14.54 100 2025/03/21 19:00:00 extend-hours -0.13 -0.89408528 MXF MEXICO FUND
MYD 10.56 10.46 107 2025/03/21 19:00:00 extend-hours 0.10 0.95602294 MYD Blackrock Muniyield Fund Inc.
MYE 12.05 12.57 170,961 2025/03/21 19:00:00 extend-hours -0.52 -4.13683373 MYE Myers Industries Inc.
MYI 11.02 10.88 575 2025/03/21 19:00:00 extend-hours 0.14 1.28676471 MYI BLACKROCK MUNIYIELD QUALITY FUND III INC.
MYN 10.07 9.92 561 2025/03/21 19:00:00 extend-hours 0.15 1.51209677 MYN BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC.
MYTE 7.85 7.85 2,017 2025/03/21 19:00:00 extend-hours 0.00 0 MYTE MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share
NABL 7.63 7.72 12 2025/03/21 19:37:08 extend-hours -0.09 -1.16580311 NABL N-able Inc.
NAC 11.33 11.26 605 2025/03/21 19:00:00 extend-hours 0.07 0.62166963 NAC Nuveen California Quality Municipal Income Fund
NAD 11.63 11.45 2,994 2025/03/21 19:00:00 extend-hours 0.18 1.57205240 NAD Nuveen Quality Municipal Income Fund
NAN 11.43 11.29 100 2025/03/21 19:00:00 extend-hours 0.14 1.24003543 NAN Nuveen New York Quality Municipal Income Fund
NAT 2.5601 2.65 498 2025/03/21 19:46:00 extend-hours -0.0899 -3.39245283 NAT Nordic American Tanker
NATL 27.12 27.24 482,318 2025/03/21 19:00:00 extend-hours -0.12 -0.44052863 NATL NCR Atleos Corporation
NAZ 12.3 12.29 100 2025/03/21 19:00:00 extend-hours 0.01 0.08136697 NAZ Nuveen Arizona Quality Municipal Income Fund
NBB 16.05 15.96 865 2025/03/21 19:00:00 extend-hours 0.09 0.56390977 NBB Nuveen Taxable Municipal Income Fund
NBHC 38.85 39.41 568,219 2025/03/21 19:00:00 extend-hours -0.56 -1.42095915 NBHC NATIONAL BANK HOLDINGS CORP.
NBR 43.51 43.7 1,236,194 2025/03/21 19:00:00 extend-hours -0.19 -0.43478261 NBR Nabors Industries Ltd.
NBXG 12.54 12.38 1,416 2025/03/21 19:00:00 extend-hours 0.16 1.29240711 NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
NC 34.48 33.41 58 2025/03/21 19:52:53 extend-hours 1.07 3.20263394 NC NACCO Industries Inc.
NCA 8.71 8.6 1,428 2025/03/21 19:00:00 extend-hours 0.11 1.27906977 NCA Nuveen California Municipal Value Fund
NCDL 17.26 17.25 16,259 2025/03/21 19:00:00 extend-hours 0.01 0.05797101 NCDL Nuveen Churchill Direct Lending Corp
NCLH 20.45 19.61 1 2025/03/21 19:58:19 extend-hours 0.84 4.28352881 NCLH Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NCV 13.22 13.17 324 2025/03/21 19:00:00 extend-hours 0.05 0.37965072 NCV Virtus Convertible & Income Fund
NCZ 11.87 11.75 250 2025/03/21 19:00:00 extend-hours 0.12 1.02127660 NCZ Virtus Convertible & Income Fund II
NDMO 10.28 10.23 1,425 2025/03/21 19:00:00 extend-hours 0.05 0.48875855 NDMO Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest
NE 24.1499 24.5 42 2025/03/21 19:18:58 extend-hours -0.3501 -1.42897959 NE Noble Corporation plc
NE.WS 17 17.5 100 2025/03/21 19:00:00 extend-hours -0.5 -2.85714286 NE.WS Noble Corporation plc Tranche 1 Warrants
NEA 11.31 11.21 2,797 2025/03/21 19:00:00 extend-hours 0.10 0.89206066 NEA Nuveen AMT-Free Quality Municipal Income Fund
NEE 71 71.04 1 2025/03/21 19:57:36 extend-hours -0.04 -0.05630631 NEE Nextra Energy Inc.
NEEpN 23.23 23.26 100 2025/03/21 19:00:00 extend-hours -0.03 -0.12897678 NEEpN NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079
NEEpR 40.48 40.87 100 2025/03/21 19:00:00 extend-hours -0.39 -0.95424517 NEEpR NextEra Energy Inc. 6.926% Corporate Units
NEEpS 48.1 48.58 100 2025/03/21 19:00:00 extend-hours -0.48 -0.98806093 NEEpS NextEra Energy Inc. 7.299% Corporate Units
NEEpT 45.37 45.45 1,120 2025/03/21 19:00:00 extend-hours -0.08 -0.17601760 NEEpT NextEra Energy Inc. 7.234% Corporate Units
NEM 47.4 47.5 50 2025/03/21 19:56:49 extend-hours -0.1 -0.21052632 NEM Newmont Corporation
NET 119.22 117.63 30 2025/03/21 19:59:02 extend-hours 1.59 1.35169600 NET Cloudflare Inc. Class A common stock par value $0.001 per share
NEU 531.42 534.36 220,060 2025/03/21 19:00:00 extend-hours -2.94 -0.55019088 NEU NewMarket Corporation
NEUE 5.61 4.985 16,037 2025/03/21 19:00:00 extend-hours 0.625 12.53761284 NEUE NeueHealth Inc.
NEXA 5.78 5.64 9,085 2025/03/21 19:00:00 extend-hours 0.14 2.48226950 NEXA Nexa Resources S.A. Common Shares
NFG 78.17 78.35 850,601 2025/03/21 19:00:00 extend-hours -0.18 -0.22973835 NFG National Fuel Gas Co.
NFJ 12.13 12.12 3,257 2025/03/21 19:00:00 extend-hours 0.01 0.08250825 NFJ Virtus Dividend Interest & Premium Strategy Fund
NGG 63.85 64.67 162,559 2025/03/21 19:00:00 extend-hours -0.82 -1.26797588 NGG National Grid PLC
NGL 4.48 4.65 42 2025/03/21 19:12:51 extend-hours -0.17 -3.65591398 NGL NGL ENERGY PARTNERS LP
NGLpB 23.87 23.87 100 2025/03/21 19:00:00 extend-hours 0.00 0 NGLpB NGL Energy Partners LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
NGLpC 23.9291 23.92 100 2025/03/21 19:00:00 extend-hours 0.0091 0.03804348 NGLpC NGL Energy Partners LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
NGS 21.65 22.1 27,105 2025/03/21 19:00:00 extend-hours -0.45 -2.03619910 NGS Natural Gas Services Group Inc.
NGVC 37.75 37.68 40,427 2025/03/21 19:00:00 extend-hours 0.07 0.18577495 NGVC NATURAL GROCERS BY VITAMIN COTTAGE INC
NGVT 42.38 43.5 238,381 2025/03/21 19:00:00 extend-hours -1.12 -2.57471264 NGVT Ingevity Corporation
NHI 73.34 74.88 338,723 2025/03/21 19:00:00 extend-hours -1.54 -2.05662393 NHI National Health Investors
NI 39.2795 39.27 500 2025/03/21 19:13:17 extend-hours 0.0095 0.02419149 NI NiSource Inc.
NIC 110.95 111.51 387,695 2025/03/21 19:00:00 extend-hours -0.56 -0.50219711 NIC Nicolet BanksharesInc.
NIE 22.37 22.3 410 2025/03/21 19:00:00 extend-hours 0.07 0.31390135 NIE Virtus Equity & Convertible Income Fund
NIM 9.13 9.3 300 2025/03/21 19:00:00 extend-hours -0.17 -1.82795699 NIM Nuveen Select Maturities Municipal Fund
NINE 1.2284 1.27 1,000 2025/03/21 19:48:47 extend-hours -0.0416 -3.27559055 NINE Nine Energy Service Inc.
NIO 4.5 4.98 2,000 2025/03/21 19:59:58 extend-hours -0.48 -9.63855422 NIO NIO Inc. American depositary shares each representing one Class A ordinary share
NJR 48.3 49.13 80 2025/03/21 19:31:13 extend-hours -0.83 -1.68939548 NJR New Jersey Resources Corp
NKE 67.99 72.92 5 2025/03/21 19:59:59 extend-hours -4.93 -6.76083379 NKE Nike Inc.
NKX 12.78 12.69 203 2025/03/21 19:00:00 extend-hours 0.09 0.70921986 NKX Nuveen California AMT-Free Quality Municipal Income Fund
NL 7.65 8.01 9,418 2025/03/21 19:00:00 extend-hours -0.36 -4.49438202 NL NL Industries Inc.
NLOP 30.65 30.95 194,507 2025/03/21 19:00:00 extend-hours -0.30 -0.96930533 NLOP Net Lease Office Properties
NLY 21.75 21.76 2,000 2025/03/21 19:59:23 extend-hours -0.01 -0.04595588 NLY Annaly Capital Management. Inc.
NLYpF 25.97 25.96 5,357 2025/03/21 19:00:00 extend-hours 0.01 0.03852080 NLYpF Annaly Capital Management Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NLYpG 25.31 25.27 3,444 2025/03/21 19:00:00 extend-hours 0.04 0.15829046 NLYpG Annaly Capital Management Inc. 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NLYpI 25.8 25.82 6,014 2025/03/21 19:00:00 extend-hours -0.02 -0.07745933 NLYpI Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NMAI 12.08 12.05 806 2025/03/21 19:00:00 extend-hours 0.03 0.24896266 NMAI Nuveen Multi-Asset Income Fund
NMCO 10.87 10.77 410 2025/03/21 19:00:00 extend-hours 0.10 0.92850511 NMCO Nuveen Municipal Credit Opportunities Fund
NMG 1.71 1.63 10 2025/03/21 19:55:25 extend-hours 0.08 4.90797546 NMG Nouveau Monde Graphite Inc.
NMI 9.87 9.84 122 2025/03/21 19:00:00 extend-hours 0.03 0.30487805 NMI Nuveen Municipal Income
NMM 40.13 39.83 4,941 2025/03/21 19:00:00 extend-hours 0.30 0.75320110 NMM Navios Maritime Partners L.P.
NMR 6.58 6.5 38,148 2025/03/21 19:00:00 extend-hours 0.08 1.23076923 NMR Nomura Holdings Inc
NMS 12.2466 12.19 100 2025/03/21 19:00:00 extend-hours 0.0566 0.46431501 NMS Nuveen Minnesota Quality Municipal Income Fund
NMT 11.7596 11.78 100 2025/03/21 19:00:00 extend-hours -0.0204 -0.17317487 NMT Nuveen Massachusetts Quality Municipal Income Fund
NMZ 11.04 10.99 3,945 2025/03/21 19:00:00 extend-hours 0.05 0.45495905 NMZ Nuveen Municipal High Income Opportunity Fund
NNI 111.72 114.28 74,269 2025/03/21 19:00:00 extend-hours -2.56 -2.24011201 NNI Nelnet Inc. Class A
NNN 41.42 41.74 647,898 2025/03/21 19:00:00 extend-hours -0.32 -0.76665069 NNN NNN REIT Inc.
NNY 8.27 8.23 100 2025/03/21 19:00:00 extend-hours 0.04 0.48602673 NNY Nuveen New York Municipal Value Fund
NOA 16.23 16.06 5 2025/03/21 19:51:53 extend-hours 0.17 1.05853051 NOA North American Construction Group Ltd.
NOAH 11.11 11.35 9,422 2025/03/21 19:00:00 extend-hours -0.24 -2.11453744 NOAH Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares)
NOC 490.72 490.5 2 2025/03/21 19:59:56 extend-hours 0.22 0.04485219 NOC Northrop Grumman Corp.
NOG 30.39 30.42 10 2025/03/21 19:40:22 extend-hours -0.03 -0.09861933 NOG Northern Oil and Gas Inc.
NOK 5.3006 5.29 7 2025/03/21 19:58:19 extend-hours 0.0106 0.20037807 NOK Nokia Corporation
NOM 10.5 10.4083 100 2025/03/21 19:00:00 extend-hours 0.0917 0.88102764 NOM Nuveen Missouri Quality Municipal Income Fund
NOMD 19.37 19.46 297,806 2025/03/21 19:00:00 extend-hours -0.09 -0.46248715 NOMD Nomad Foods Limited
NOTE 0.985 1 4 2025/03/21 19:53:47 extend-hours -0.015 -1.500 NOTE FiscalNote Holdings Inc.
NOV 14.64 14.89 15,740,984 2025/03/21 19:00:00 extend-hours -0.25 -1.67897918 NOV NOV Inc.
NOVA 0.4288 0.368 135 2025/03/21 19:59:58 extend-hours 0.0608 16.52173913 NOVA Sunnova Energy International Inc.
NOW 828.01 827.24 1 2025/03/21 19:58:16 extend-hours 0.77 0.09308061 NOW SERVICENOW INC.
NPCT 10.7 10.72 2,991 2025/03/21 19:00:00 extend-hours -0.02 -0.18656716 NPCT Nuveen Core Plus Impact Fund
NPFD 18.85 18.71 100 2025/03/21 19:00:00 extend-hours 0.14 0.74826296 NPFD Nuveen Variable Rate Preferred & Income Fund
NPK 89.38 89.72 70,340 2025/03/21 19:00:00 extend-hours -0.34 -0.37895675 NPK National Presto Industries Inc.
NPKI 5.8 5.78 520,260 2025/03/21 19:00:00 extend-hours 0.02 0.34602076 NPKI NPK International Inc.
NPO 172.26 173.5 103,089 2025/03/21 19:00:00 extend-hours -1.24 -0.71469741 NPO Enpro Inc.
NPV 12.17 12.16 100 2025/03/21 19:00:00 extend-hours 0.01 0.08223684 NPV Nuveen Virginia Quality Municipal Income Fund
NPWR 2.8708 3.04 12 2025/03/21 19:54:36 extend-hours -0.1692 -5.56578947 NPWR NET Power Inc.
NQP 11.38 11.35 200 2025/03/21 19:00:00 extend-hours 0.03 0.26431718 NQP Nuveen Pennsylvania Quality Municipal Income Fund
NRDY 1.6492 1.59 13 2025/03/21 19:47:21 extend-hours 0.0592 3.72327044 NRDY Nerdy Inc.
NREF 15.83 15.66 16,995 2025/03/21 19:00:00 extend-hours 0.17 1.08556833 NREF NexPoint Real Estate Finance Inc.
NRG 101 97.05 1 2025/03/21 19:51:56 extend-hours 3.95 4.07006698 NRG NRG Energy Inc.
NRGV 0.9533 1 147,775 2025/03/21 19:00:00 extend-hours -0.0467 -4.6700 NRGV Energy Vault Holdings Inc.
NRK 10.39 10.33 129 2025/03/21 19:00:00 extend-hours 0.06 0.58083253 NRK Nuveen New York AMT-Free Quality Municipal Income Fund
NRP 113.31 109.5 1 2025/03/21 19:15:16 extend-hours 3.81 3.47945205 NRP Natural Resource Partners L.P.
NRT 4.77 5.17 160 2025/03/21 19:00:00 extend-hours -0.40 -7.73694391 NRT North European Oil Royalty Trust
NSA 38.15 38.19 364,347 2025/03/21 19:00:00 extend-hours -0.04 -0.10473946 NSA National Storage Affiliates Trust
NSC 231.75 232.77 407,837 2025/03/21 19:00:00 extend-hours -1.02 -0.43820080 NSC Norfolk Southern Corp.
NSP 86.6 89.89 1,148,068 2025/03/21 19:00:00 extend-hours -3.29 -3.66002892 NSP Insperity Inc
NTB 38.3 38.2 161,962 2025/03/21 19:00:00 extend-hours 0.1 0.26178010 NTB The Bank of N.T. Butterfield & Son Limited
NTR 52.48 51.84 548,446 2025/03/21 19:00:00 extend-hours 0.64 1.23456790 NTR Nutrien Ltd. Common Shares
NTST 15.02 15.35 568,226 2025/03/21 19:00:00 extend-hours -0.33 -2.14983713 NTST NetSTREIT Corp.
NU 11.6 11.75 6 2025/03/21 19:58:04 extend-hours -0.15 -1.27659574 NU Nu Holdings Ltd.
NUE 122.18 129.5 3 2025/03/21 19:52:21 extend-hours -7.32 -5.65250965 NUE Nucor Corporation
NUS 7.71 8.06 1,120,302 2025/03/21 19:00:00 extend-hours -0.35 -4.34243176 NUS NuSkin Enterprises Inc.
NUV 8.79 8.64 2,869 2025/03/21 19:00:00 extend-hours 0.15 1.73611111 NUV Nuveen Municipal Value Fund Inc.
NUVB 1.89 1.99 900,580 2025/03/21 19:00:00 extend-hours -0.10 -5.02512563 NUVB Nuvation Bio Inc.
NUW 13.85 13.67 148 2025/03/21 19:00:00 extend-hours 0.18 1.31675201 NUW Nuveen AMT-Free Municipal Value Fund
NVG 12.44 12.3 5,619 2025/03/21 19:00:00 extend-hours 0.14 1.13821138 NVG Nuveen AMT-Free Municipal Credit Income Fund
NVGS 14.18 14.12 1 2025/03/21 19:55:50 extend-hours 0.06 0.42492918 NVGS NAVIGATOR HOLDINGS LTD.
NVO 77.15 79.22 15 2025/03/21 19:59:39 extend-hours -2.07 -2.61297652 NVO Novo-Nordisk A/S
NVR 7184.79 7265.07 32,167 2025/03/21 19:00:00 extend-hours -80.28 -1.10501344 NVR NVR Inc.
NVRI 6.75 6.71 2,401,486 2025/03/21 19:00:00 extend-hours 0.04 0.59612519 NVRI Enviri Corporation
NVRO 5.77 5.78 415,853 2025/03/21 19:00:00 extend-hours -0.01 -0.17301038 NVRO NEVRO CORP.
NVS 113.59 112.85 1 2025/03/21 19:50:01 extend-hours 0.74 0.65573770 NVS Novartis AG
NVST 16.66 16.7 4,457,708 2025/03/21 19:00:00 extend-hours -0.04 -0.23952096 NVST Envista Holdings Corporation Common stock $0.01 par value per share
NVT 57.13 55.96 1,410,048 2025/03/21 19:00:00 extend-hours 1.17 2.09077913 NVT nVent Electric plc Ordinary Shares
NWG 12 12.05 168,929 2025/03/21 19:00:00 extend-hours -0.05 -0.41493776 NWG NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)
NWN 41.27 42.12 383,727 2025/03/21 19:00:00 extend-hours -0.85 -2.01804368 NWN Northwest Natural Holding Company
NX 19.7 19.97 990,443 2025/03/21 19:00:00 extend-hours -0.27 -1.35202804 NX Quanex Building Products Corporation
NXC 13.105 12.99 100 2025/03/21 19:00:00 extend-hours 0.115 0.88529638 NXC NUVEEN CA SEL TAX-FREE INC
NXDT 3.99 3.9 2,091,872 2025/03/21 19:00:00 extend-hours 0.09 2.30769231 NXDT NexPoint Diversified Real Estate Trust
NXDTpA 14.69 15.01 100 2025/03/21 19:00:00 extend-hours -0.32 -2.13191206 NXDTpA NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)
NXE 4.94 4.9 10 2025/03/21 19:59:30 extend-hours 0.04 0.81632653 NXE NexGen Energy Ltd.
NXG 47.61 47.25 321 2025/03/21 19:00:00 extend-hours 0.36 0.76190476 NXG NXG NextGen Infrastructure Income Fund
NXJ 11.9 11.83 884 2025/03/21 19:00:00 extend-hours 0.07 0.59171598 NXJ Nuveen New Jersey Quality Municipal Income Fund
NXN 11.805 11.71 100 2025/03/21 19:00:00 extend-hours 0.095 0.81127242 NXN NUVEEN NY SEL TAX-FREE INC
NXP 14.36 14.24 867 2025/03/21 19:00:00 extend-hours 0.12 0.84269663 NXP NUVEEN SELECT TAX-FREE INC
NXRT 37.84 38.42 265,766 2025/03/21 19:00:00 extend-hours -0.58 -1.50963040 NXRT NexPoint Residential Trust Inc
NYT 48.69 48.77 2,198,875 2025/03/21 19:00:00 extend-hours -0.08 -0.16403527 NYT New York Times Co.
NZF 12.24 12.15 3,288 2025/03/21 19:00:00 extend-hours 0.09 0.74074074 NZF Nuveen Municipal Credit Income Fund
O 55.8022 56.62 100 2025/03/21 19:57:22 extend-hours -0.8178 -1.44436595 O Realty Income Corporation
OBDC 15.2 15.07 5 2025/03/21 19:54:59 extend-hours 0.13 0.86264101 OBDC Blue Owl Capital Corporation
OBK 35.11 35.17 219,916 2025/03/21 19:00:00 extend-hours -0.06 -0.17059994 OBK Origin Bancorp Inc.
OC 144.44 146.56 1,066,580 2025/03/21 19:00:00 extend-hours -2.12 -1.44650655 OC Owens Corning
OCFT 6.7 6.6 50 2025/03/21 19:21:42 extend-hours 0.1 1.51515152 OCFT OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares
ODC 46.03 48.19 91,828 2025/03/21 19:00:00 extend-hours -2.16 -4.48225773 ODC Oil-Dri Corporation of America
ODV 1.55 1.48 562 2025/03/21 19:00:00 extend-hours 0.07 4.72972973 ODV Osisko Development Corp.
OEC 13.45 13.74 296,758 2025/03/21 19:00:00 extend-hours -0.29 -2.11062591 OEC Orion S.A.
OFG 40.19 40.32 2,093,834 2025/03/21 19:00:00 extend-hours -0.13 -0.32242063 OFG OFG BANCORP
OGE 44.96 45.23 2,130,730 2025/03/21 19:00:00 extend-hours -0.27 -0.59694893 OGE OGE Energy Corp.
OGN 15.39 15.78 12,622,097 2025/03/21 19:00:00 extend-hours -0.39 -2.47148289 OGN Organon & Co.
OGS 73.08 74.42 236,321 2025/03/21 19:00:00 extend-hours -1.34 -1.80059124 OGS ONE GAS INC.
OHI 38.01 37.85 1 2025/03/21 19:29:03 extend-hours 0.16 0.42272127 OHI Omega Healthcare Investors Inc.
OI 11.97 11.92 300 2025/03/21 19:26:13 extend-hours 0.05 0.41946309 OI O-I Glass Inc.
OIA 6.05 5.96 146 2025/03/21 19:00:00 extend-hours 0.09 1.51006711 OIA INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST
OII 21.5 21.3 598,520 2025/03/21 19:00:00 extend-hours 0.2 0.93896714 OII Oceaneering International Inc.
OIS 5.29 5.35 508,174 2025/03/21 19:00:00 extend-hours -0.06 -1.12149533 OIS OIL STATES INTERNATIONAL INC.
OKE 99.35 99.61 4 2025/03/21 19:16:22 extend-hours -0.26 -0.26101797 OKE Oneok Inc.
OKLO 27.27 27.36 400 2025/03/21 19:59:59 extend-hours -0.09 -0.32894737 OKLO Oklo Inc.
OLN 25 24.87 1 2025/03/21 19:23:11 extend-hours 0.13 0.52271813 OLN Olin Corp.
OLO 6.44 6.26 439,865 2025/03/21 19:00:00 extend-hours 0.18 2.87539936 OLO Olo Inc.
OLP 26.24 26.29 79,441 2025/03/21 19:00:00 extend-hours -0.05 -0.19018638 OLP One Liberty Properties Inc.
OMC 81.14 81.42 6,616,967 2025/03/21 19:00:00 extend-hours -0.28 -0.34389585 OMC Omnicom Group Inc.
OMF 50.42 49.31 708,348 2025/03/21 19:00:00 extend-hours 1.11 2.25106469 OMF OneMain Holdings Inc.
OMI 9.1 9.95 100 2025/03/21 19:25:40 extend-hours -0.85 -8.54271357 OMI Owens & Minor Inc.
ONIT 33.57 30.38 14,484 2025/03/21 19:00:00 extend-hours 3.19 10.50032916 ONIT Onity Group Inc.
ONL 2.3694 2.35 100 2025/03/21 19:21:52 extend-hours 0.0194 0.82553191 ONL Orion Office REIT Inc.
ONON 46.22 46.6 7 2025/03/21 19:59:45 extend-hours -0.38 -0.81545064 ONON On Holding AG
ONTF 5.48 5.41 87,693 2025/03/21 19:00:00 extend-hours 0.07 1.29390018 ONTF ON24 Inc.
ONTO 135.89 135.67 24 2025/03/21 19:37:33 extend-hours 0.22 0.16215818 ONTO Onto Innovation Inc.
OOMA 13.36 13.57 37,222 2025/03/21 19:00:00 extend-hours -0.21 -1.54753132 OOMA Ooma Inc. Common Stock
OPAD 1.84 1.82 24,007 2025/03/21 19:00:00 extend-hours 0.02 1.09890110 OPAD Offerpad Solutions Inc.
OPFI 9.76 9.68 20 2025/03/21 19:54:44 extend-hours 0.08 0.82644628 OPFI OppFi Inc.
OPFI.WS 2.26 2.0014 100 2025/03/21 19:00:00 extend-hours 0.2586 12.92095533 OPFI.WS OppFi Inc. Warrants each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
OPP 8.5897 8.56 100 2025/03/21 19:00:00 extend-hours 0.0297 0.34696262 OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc.
OPY 60.92 61.08 13,342 2025/03/21 19:00:00 extend-hours -0.16 -0.26195154 OPY Oppenheimer Holdings Inc.
OR 20.32 19.84 608,628 2025/03/21 19:00:00 extend-hours 0.48 2.41935484 OR Osisko Gold Royalties Ltd
ORA 71.64 71.37 337,620 2025/03/21 19:00:00 extend-hours 0.27 0.37831021 ORA Ormat Technologies Inc.
ORC 8.29 8.35 10 2025/03/21 19:59:43 extend-hours -0.06 -0.71856287 ORC Orchid Island Capital Inc.
ORCL 152.26 151.58 14 2025/03/21 19:59:47 extend-hours 0.68 0.44860800 ORCL Oracle Corp
ORI 37.64 37.44 1,787,676 2025/03/21 19:00:00 extend-hours 0.20 0.53418803 ORI Old Republic International Corporation
ORN 5.76 5.88 90,627 2025/03/21 19:00:00 extend-hours -0.12 -2.04081633 ORN Orion Group Holdings Inc
OSCR 13.2 12.66 1 2025/03/21 19:58:43 extend-hours 0.54 4.26540284 OSCR Oscar Health Inc.
OSK 95.78 96.15 333,612 2025/03/21 19:00:00 extend-hours -0.37 -0.38481539 OSK Oshkosh Corp.
OTIS 101.21 101.86 4,444,083 2025/03/21 19:00:00 extend-hours -0.65 -0.63813077 OTIS Otis Worldwide Corporation
OUT 16.25 16.41 1,239,652 2025/03/21 19:00:00 extend-hours -0.16 -0.97501523 OUT OUTFRONT Media Inc.
OVV 41.46 41.8 15,025,263 2025/03/21 19:00:00 extend-hours -0.34 -0.81339713 OVV Ovintiv Inc.
OWL 21.19 20.63 1 2025/03/21 19:14:45 extend-hours 0.56 2.71449346 OWL Blue Owl Capital Inc.
OWLT 4.29 4.22 3,976 2025/03/21 19:00:00 extend-hours 0.07 1.65876777 OWLT Owlet Inc.
OXM 60.12 61.05 2025/03/21 19:00:00 extend-hours -0.93 -1.52334152 OXM Oxford Industries Inc.
OXY 48.09 47.63 1,000 2025/03/21 19:59:19 extend-hours 0.46 0.96577787 OXY Occidental Petroleum Corporation
OXY.WS 26.64 26.48 200 2025/03/21 19:02:39 extend-hours 0.16 0.60422961 OXY.WS Occidental Petroleum Corporation Warrants to Purchase Common Stock
PAAS 25.7201 25.9 1 2025/03/21 19:58:30 extend-hours -0.1799 -0.69459459 PAAS Pan American Silver Corp.
PAC 186.19 191.21 15,657 2025/03/21 19:00:00 extend-hours -5.02 -2.62538570 PAC Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares)
PACK 5.65 5.67 252,811 2025/03/21 19:00:00 extend-hours -0.02 -0.35273369 PACK Ranpak Holdings Corp.
PACS 11.6 11.94 150 2025/03/21 19:14:13 extend-hours -0.34 -2.84757119 PACS PACS Group Inc.
PAG 149.38 149.03 141,992 2025/03/21 19:00:00 extend-hours 0.35 0.23485204 PAG Penske Automotive Group Inc.
PAGS 8.28 8.3 10 2025/03/21 19:57:36 extend-hours -0.02 -0.24096386 PAGS PagSeguro Digital Ltd.
PAI 12.82 12.95 100 2025/03/21 19:00:00 extend-hours -0.13 -1.00386100 PAI Western Asset Investment Grade Income Fund Inc.
PAM 83.42 79.46 12 2025/03/21 19:40:02 extend-hours 3.96 4.98363957 PAM PAMPA ENERGIA S.A.
PAR 61.74 60.82 223,178 2025/03/21 19:00:00 extend-hours 0.92 1.51266031 PAR PAR Technology Corp.
PARR 14.33 14.48 1 2025/03/21 19:56:57 extend-hours -0.15 -1.03591160 PARR Par Pacific Holdings Inc. Common Stock
PATH 10.81 10.8 88 2025/03/21 19:59:52 extend-hours 0.01 0.09259259 PATH UiPath Inc.
PAXS 16.03 15.95 123 2025/03/21 19:00:00 extend-hours 0.08 0.50156740 PAXS PIMCO Access Income Fund
PAY 27.29 27.45 170,582 2025/03/21 19:00:00 extend-hours -0.16 -0.58287796 PAY Paymentus Holdings Inc.
PAYC 218.3 216.47 1,790,013 2025/03/21 19:00:00 extend-hours 1.83 0.84538273 PAYC PAYCOM SOFTWARE INC.
PB 70.54 70.49 397,071 2025/03/21 19:00:00 extend-hours 0.05 0.07093205 PB Prosperity Bancshares Inc
PBA 39.63 39.3 1,135,614 2025/03/21 19:00:00 extend-hours 0.33 0.83969466 PBA PEMBINA PIPELINE CORPORATION
PBF 20.701 21.7 5 2025/03/21 19:28:07 extend-hours -0.999 -4.60368664 PBF PBF ENERGY INC.
PBH 84.63 83.08 4 2025/03/21 19:49:29 extend-hours 1.55 1.86567164 PBH Prestige Consumer Healthcare Inc.
PBI 9.38 9.28 2 2025/03/21 19:29:52 extend-hours 0.10 1.07758621 PBI Pitney Bowes Inc.
PBR.A 12.99 12.77 15 2025/03/21 19:57:38 extend-hours 0.22 1.72278778 PBR.A Petroleo Brasileiro S.A.-Petrobras
PBR 14.19 13.97 199 2025/03/21 19:59:03 extend-hours 0.22 1.57480315 PBR PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE)
PBT 10.07 10.05 5,609 2025/03/21 19:00:00 extend-hours 0.02 0.19900498 PBT Permian Basin Royalty Trust
PCF 6.65 6.66 44 2025/03/21 19:55:15 extend-hours -0.01 -0.15015015 PCF High Income Securities Fund
PCG 17 17.06 6 2025/03/21 19:30:09 extend-hours -0.06 -0.35169988 PCG PG&E Corporation
PCK 5.79 5.76 100 2025/03/21 19:00:00 extend-hours 0.03 0.52083333 PCK PIMCO CALIFORNIA MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PCM 6.515 6.47 100 2025/03/21 19:00:00 extend-hours 0.045 0.69551777 PCM PCM Fund Inc.
PCN 13.58 13.57 483 2025/03/21 19:00:00 extend-hours 0.01 0.07369197 PCN PIMCO Corporate & Income Strategy Fund
PCOR 70.38 69.27 259,525 2025/03/21 19:00:00 extend-hours 1.11 1.60242529 PCOR Procore Technologies Inc.
PCQ 8.96 8.95 111 2025/03/21 19:00:00 extend-hours 0.01 0.11173184 PCQ Pimco California Municipal Income Fund
PD 18.89 18.6 680,765 2025/03/21 19:00:00 extend-hours 0.29 1.55913978 PD PagerDuty Inc.
PDCC 19.03 19.4013 300 2025/03/21 19:00:00 extend-hours -0.3713 -1.91378928 PDCC Pearl Diver Credit Company Inc.
PDI 19.91 19.8 1 2025/03/21 19:22:29 extend-hours 0.11 0.55555556 PDI PIMCO Dynamic Income Fund
PDM 7.23 7.28 478,381 2025/03/21 19:00:00 extend-hours -0.05 -0.68681319 PDM Piedmont Office Realty Trust Inc.
PDO 13.8 13.74 484 2025/03/21 19:00:00 extend-hours 0.06 0.43668122 PDO PIMCO Dynamic Income Opportunities Fund
PDS 44.98 45.2 2,252 2025/03/21 19:00:00 extend-hours -0.22 -0.48672566 PDS Precision Drilling Corporation
PDT 12.93 12.99 237 2025/03/21 18:30:00 extend-hours -0.06 -0.46189376 PDT John Hancock Premium Dividend Fund
PDX 23.77 24.13 237 2025/03/21 19:00:00 extend-hours -0.36 -1.49191877 PDX PIMCO Dynamic Income Strategy Fund
PEB 10.4 10.5 1 2025/03/21 19:18:00 extend-hours -0.1 -0.95238095 PEB Pebblebrook Hotel Trust
PEBpE 18.51 18.55 100 2025/03/21 19:00:00 extend-hours -0.04 -0.21563342 PEBpE Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest
PEBpG 18.5526 18.71 100 2025/03/21 19:00:00 extend-hours -0.1574 -0.84126136 PEBpG Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
PEG 82.98 82.96 2,571,329 2025/03/21 19:00:00 extend-hours 0.02 0.02410800 PEG Public Service Enterprise Group Incorporated
PEN 278.18 276.31 5 2025/03/21 19:07:37 extend-hours 1.87 0.67677608 PEN Penumbra Inc.
PEO 22.54 22.71 283 2025/03/21 19:00:00 extend-hours -0.17 -0.74856891 PEO Adams Natural Resources Fund Inc.
PERF 1.94 1.83 5 2025/03/21 19:59:15 extend-hours 0.11 6.01092896 PERF Perfect Corp.
PERF.WS 0.0503 0.035 100 2025/03/21 19:00:00 extend-hours 0.0153 43.71428571 PERF.WS Perfect Corp. Warrants each exercisable for one Class A Ordinary Share at a price of $11.50 per share
PFE 26.1599 26.245 50 2025/03/21 19:59:57 extend-hours -0.0851 -0.32425224 PFE Pfizer Inc.
PFGC 77.97 76.8 1 2025/03/21 19:25:38 extend-hours 1.17 1.52343750 PFGC Performance Food Group Company
PFH 18.06 18.17 100 2025/03/21 19:00:00 extend-hours -0.11 -0.60539351 PFH Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060
PFL 8.53 8.51 1,196 2025/03/21 19:00:00 extend-hours 0.02 0.23501763 PFL PIMCO Income Strategy Fund
PFLT 11.25 11.11 10 2025/03/21 19:53:54 extend-hours 0.14 1.26012601 PFLT PennantPark Floating Rate Capital Ltd.
PFN 7.53 7.51 536 2025/03/21 19:00:00 extend-hours 0.02 0.26631158 PFN PIMCO Income Strategy Fund II
PFS 16.92 16.91 846,767 2025/03/21 19:00:00 extend-hours 0.01 0.05913661 PFS Provident Financial Services Inc.
PFSI 101.01 99.14 117,778 2025/03/21 19:00:00 extend-hours 1.87 1.88622150 PFSI PennyMac Financial Services Inc. Common Stock
PG 166.69 168.89 300 2025/03/21 19:52:28 extend-hours -2.20 -1.30262301 PG Procter & Gamble Company
PGP 8.11 7.97 1,495 2025/03/21 19:00:00 extend-hours 0.14 1.75658720 PGP PIMCO Global StockPLUS & Income Fund
PGR 273.7 272.88 9 2025/03/21 19:17:47 extend-hours 0.82 0.30049839 PGR Progressive Corporation
PGRE 4.15 4.11 752,423 2025/03/21 19:00:00 extend-hours 0.04 0.97323601 PGRE PARAMOUNT GROUP INC.
PGZ 10.47 10.38 337 2025/03/21 19:00:00 extend-hours 0.09 0.86705202 PGZ PRINCIPAL REAL ESTATE INCOME FUND
PH 622.2 622.32 4 2025/03/21 19:38:36 extend-hours -0.12 -0.01928268 PH Parker-Hannifin Corporation
PHD 9.4 9.38 301 2025/03/21 19:00:00 extend-hours 0.02 0.21321962 PHD Pioneer Floating Rate Fund Inc.
PHG 25.49 25.98 57,918 2025/03/21 19:00:00 extend-hours -0.49 -1.88606620 PHG KONINKLIJKE PHILIPS N.V.
PHI 22.7 23.58 4 2025/03/21 19:09:20 extend-hours -0.88 -3.73197625 PHI PLDT Inc.
PHIN 44.51 43.44 1,594,473 2025/03/21 19:00:00 extend-hours 1.07 2.46316759 PHIN PHINIA Inc.
PHK 4.91 4.89 500 2025/03/21 19:30:47 extend-hours 0.02 0.40899796 PHK PIMCO High Income Fund
PHM 103.35 104.71 3 2025/03/21 19:41:37 extend-hours -1.36 -1.29882533 PHM Pultegroup Inc.
PHR 27.46 28.29 1 2025/03/21 19:39:30 extend-hours -0.83 -2.93389890 PHR Phreesia Inc.
PHT 7.68 7.66 300 2025/03/21 19:00:00 extend-hours 0.02 0.26109661 PHT Pioneer High Income Fund Inc.
PHX 4.08 4.05 6,936 2025/03/21 19:00:00 extend-hours 0.03 0.74074074 PHX PHX Minerals Inc.
PII 42.89 39.89 1 2025/03/21 19:57:31 extend-hours 3.00 7.52068188 PII Polaris Inc.
PIM 3.31 3.26 100 2025/03/21 19:00:00 extend-hours 0.05 1.53374233 PIM Putnam Master Intermediate Income Trust
PINE 16.21 16.35 45,852 2025/03/21 19:00:00 extend-hours -0.14 -0.85626911 PINE Alpine Income Property Trust Inc
PINS 32.43 31.02 5 2025/03/21 19:59:55 extend-hours 1.41 4.54545455 PINS Pinterest Inc. Class A Common Stock
PIPR 259.07 254.99 98,682 2025/03/21 19:00:00 extend-hours 4.08 1.60006275 PIPR Piper Sandler Companies
PJT 144.02 141.75 155,365 2025/03/21 19:00:00 extend-hours 2.27 1.60141093 PJT PJT Partners Inc.
PK 11.21 11.63 1 2025/03/21 19:56:01 extend-hours -0.42 -3.61134996 PK Park Hotels & Resorts Inc. Common Stock
PKE 13.84 13.77 55,167 2025/03/21 19:00:00 extend-hours 0.07 0.50835149 PKE Park Aerospace Corp. Common Stock
PKG 194.41 196.85 1,027,260 2025/03/21 19:00:00 extend-hours -2.44 -1.23952248 PKG Packaging Corp of America
PKST 13.3 12.68 1 2025/03/21 19:21:27 extend-hours 0.62 4.88958991 PKST Peakstone Realty Trust
PKX 52.2 55.9 1 2025/03/21 19:51:14 extend-hours -3.7 -6.61896243 PKX POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)
PL 3.8 4.21 210 2025/03/21 19:56:09 extend-hours -0.41 -9.73871734 PL Planet Labs PBC
PL.WS 0.7 0.9272 100 2025/03/21 19:00:00 extend-hours -0.2272 -24.50388266 PL.WS Planet Labs PBC Redeemable warrants each whole warrant exercisable for one share of Class A common stock each at an exercise price of $11.50 per share
PLD 109.25 112.62 8 2025/03/21 19:56:52 extend-hours -3.37 -2.99236370 PLD PROLOGIS INC.
PLNT 100.02 100.17 691,189 2025/03/21 19:00:00 extend-hours -0.15 -0.14974543 PLNT Planet Fitness Inc.
PLOW 23.7 24.08 78,900 2025/03/21 19:00:00 extend-hours -0.38 -1.57807309 PLOW DOUGLAS DYNAMICS INC.
PLYM 17.01 17.34 168,382 2025/03/21 19:00:00 extend-hours -0.33 -1.90311419 PLYM Plymouth Industrial REIT Inc.
PM 150.3 152.71 3 2025/03/21 19:59:30 extend-hours -2.41 -1.57815467 PM Philip Morris International Inc.
PMF 8.91 8.92 400 2025/03/21 19:00:00 extend-hours -0.01 -0.11210762 PMF PIMCO MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTERST
PML 8.19 8.17 1,070 2025/03/21 19:00:00 extend-hours 0.02 0.24479804 PML PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PMM 6.27 6.19 2,495 2025/03/21 19:00:00 extend-hours 0.08 1.29240711 PMM Putnam Managed Municipal Income
PMO 10.33 10.24 3,223 2025/03/21 19:00:00 extend-hours 0.09 0.87890625 PMO Putnam Municipal Opportunities Trust
PMT 14.9 14.66 4 2025/03/21 19:42:24 extend-hours 0.24 1.63710778 PMT PennyMac Mortgage Investment Trust
PMTpA 24.7399 24.43 100 2025/03/21 19:00:00 extend-hours 0.3099 1.26852231 PMTpA PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
PMTpB 24.5426 24.58 100 2025/03/21 19:00:00 extend-hours -0.0374 -0.15215622 PMTpB PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
PMTpC 19.84 19.85 100 2025/03/21 19:00:00 extend-hours -0.01 -0.05037783 PMTpC PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest
PMX 7.24 7.2 314 2025/03/21 19:00:00 extend-hours 0.04 0.55555556 PMX PIMCO Municipal Income Fund III
PNC 173.61 172.31 8 2025/03/21 19:58:02 extend-hours 1.30 0.75445418 PNC PNC Financial Services Group
PNF 7.68 7.57 105 2025/03/21 19:00:00 extend-hours 0.11 1.45310436 PNF PIMCO NEW YORK MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTEREST
PNI 7.22 7.16 101 2025/03/21 19:00:00 extend-hours 0.06 0.83798883 PNI PIMCO NEW YORK MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PNNT 7.12 7.08 43,797 2025/03/21 19:00:00 extend-hours 0.04 0.56497175 PNNT Pennant Investment Corp
PNR 87.42 87.93 1,561,116 2025/03/21 19:00:00 extend-hours -0.51 -0.58000682 PNR Pentair plc
PNW 93.76 94.25 899,411 2025/03/21 19:00:00 extend-hours -0.49 -0.51989390 PNW Pinnacle West Capital Corporation
POR 44.24 44.22 5 2025/03/21 19:32:31 extend-hours 0.02 0.04522840 POR Portland General Electric Company
POST 111.53 112.56 426,223 2025/03/21 19:00:00 extend-hours -1.03 -0.91506752 POST POST HOLDINGS INC.
PPG 110.73 112.04 1,111,321 2025/03/21 19:00:00 extend-hours -1.31 -1.16922528 PPG PPG Industries Inc.
PPL 34.76 35.05 4,115,432 2025/03/21 19:00:00 extend-hours -0.29 -0.82738944 PPL PPL Corporation
PPT 3.57 3.6 4,098 2025/03/21 19:00:00 extend-hours -0.03 -0.83333333 PPT Putnam Premier Income Trust
PR 13.78 13.98 3,278,817 2025/03/21 19:00:00 extend-hours -0.20 -1.43061516 PR Permian Resources Corporation
PRA 23.26 23.26 10 2025/03/21 19:55:04 extend-hours 0.00 0 PRA ProAssurance Corporation
PRCS 23.41 23.34 100 2025/03/21 19:00:00 extend-hours 0.07 0.29991431 PRCS Parnassus Core Select ETF
PRG 27.19 26.9 639,353 2025/03/21 19:00:00 extend-hours 0.29 1.07806691 PRG PROG Holdings Inc.
PRGO 27.94 27.7 1,104,630 2025/03/21 19:00:00 extend-hours 0.24 0.86642599 PRGO PERRIGO COMPANY PLC
PRH 25.34 25.41 441 2025/03/21 19:00:00 extend-hours -0.07 -0.27548209 PRH Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062
PRI 284.52 287.82 343,265 2025/03/21 19:00:00 extend-hours -3.30 -1.14654993 PRI PRIMERICA INC.
PRIM 63.62 63.15 699,609 2025/03/21 19:00:00 extend-hours 0.47 0.74425970 PRIM Primoris Services Corporation
PRKS 49.29 48.6 299,698 2025/03/21 19:00:00 extend-hours 0.69 1.41975309 PRKS United Parks & Resorts Inc.
PRLB 36.28 36.09 260,053 2025/03/21 19:00:00 extend-hours 0.19 0.52646162 PRLB PROTO LABS INC.
PRM 9.04 9.08 1,825,353 2025/03/21 19:00:00 extend-hours -0.04 -0.44052863 PRM Perimeter Solutions Inc.
PRMB 33.27 31.87 1 2025/03/21 19:02:47 extend-hours 1.40 4.39284594 PRMB Primo Brands Corporation
PRO 20.6 20.78 180,434 2025/03/21 19:00:00 extend-hours -0.18 -0.86621752 PRO Pros Holdings Inc.
PRSU 36.58 37.76 171,888 2025/03/21 19:00:00 extend-hours -1.18 -3.12500 PRSU Pursuit Attractions and Hospitality Inc.
PRT 4.09 3.99 374 2025/03/21 19:00:00 extend-hours 0.10 2.50626566 PRT PermRock Royalty Trust Trust Unit
PRU 110.29 109.76 1 2025/03/21 19:37:25 extend-hours 0.53 0.48287172 PRU Prudential Financial Inc.
PSA 291.4 295.95 1 2025/03/21 19:42:11 extend-hours -4.55 -1.53742186 PSA Public Storage
PSApF 21.65 21.67 177 2025/03/21 19:00:00 extend-hours -0.02 -0.09229349 PSApF 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 21.48 21.55 200 2025/03/21 19:00:00 extend-hours -0.07 -0.32482599 PSApG Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G
PSApH 23.41 23.4 100 2025/03/21 19:00:00 extend-hours 0.01 0.04273504 PSApH Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H
PSApI 20.49 20.48 111 2025/03/21 19:00:00 extend-hours 0.01 0.04882812 PSApI 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
PSApL 19.4068 19.48 100 2025/03/21 19:00:00 extend-hours -0.0732 -0.37577002 PSApL 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
PSApP 16.92 17.05 100 2025/03/21 19:00:00 extend-hours -0.13 -0.76246334 PSApP Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Beneficial Interest Series P
PSApQ 16.52 16.6 100 2025/03/21 19:00:00 extend-hours -0.08 -0.48192771 PSApQ Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q
PSApR 16.86 16.92 100 2025/03/21 19:00:00 extend-hours -0.06 -0.35460993 PSApR Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R
PSApS 17.19 17.18 100 2025/03/21 19:00:00 extend-hours 0.01 0.05820722 PSApS Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S
PSBD 14.49 14.84 222 2025/03/21 19:00:00 extend-hours -0.35 -2.35849057 PSBD Palmer Square Capital BDC Inc.
PSECpA 16.38 16.32 100 2025/03/21 19:00:00 extend-hours 0.06 0.36764706 PSECpA Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock
PSF 20.07 19.94 322 2025/03/21 19:00:00 extend-hours 0.13 0.65195587 PSF COHEN & STEERS SELECT PREFERRED AND INCOME FUND
PSFE 17.33 16.9 181,654 2025/03/21 19:00:00 extend-hours 0.43 2.54437870 PSFE Paysafe Limited
PSN 59.05 60.03 395,340 2025/03/21 19:00:00 extend-hours -0.98 -1.63251707 PSN Parsons Corporation
PSO 15.49 15.91 292,996 2025/03/21 19:00:00 extend-hours -0.42 -2.63984915 PSO Pearson plc
PSQH 2.7275 2.69 1 2025/03/21 19:37:59 extend-hours 0.0375 1.39405204 PSQH PSQ Holdings Inc.
PSTG 51.17 50.73 1 2025/03/21 19:43:10 extend-hours 0.44 0.86733688 PSTG Pure Storage Inc. Class A
PSTL 13.85 14.26 140,891 2025/03/21 19:00:00 extend-hours -0.41 -2.87517532 PSTL Postal Realty Trust Inc
PSX 125.7 127.96 1 2025/03/21 19:34:44 extend-hours -2.26 -1.76617693 PSX PHILLIPS 66
PTA 19.62 19.5 1,500 2025/03/21 19:00:00 extend-hours 0.12 0.61538462 PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
PTY 14.35 14.38 1,539 2025/03/21 19:00:00 extend-hours -0.03 -0.20862309 PTY PIMCO Corporate & Income Opportunity Fund
PUK 20.67 20.24 68,788 2025/03/21 19:00:00 extend-hours 0.43 2.12450593 PUK PRUDENTIAL PLC ADS (REP 2 ORD SHARES)
PUMP 7.22 7.09 1,536,974 2025/03/21 19:00:00 extend-hours 0.13 1.83356841 PUMP ProPetro Holding Corp.
PVH 65.15 64.59 2,234,816 2025/03/21 19:00:00 extend-hours 0.56 0.86700728 PVH PVH Corp.
PVL 1.56 1.53 100 2025/03/21 19:00:00 extend-hours 0.03 1.96078431 PVL Permianville Royalty Trust
PWR 268.5 266.5 2 2025/03/21 19:50:05 extend-hours 2.0 0.75046904 PWR Quanta Services Inc.
PWRD 73.24 73.31 298 2025/03/21 19:00:00 extend-hours -0.07 -0.09548493 PWRD TCW Transform Systems ETF
PX 11.86 11.82 783,859 2025/03/21 19:00:00 extend-hours 0.04 0.33840948 PX P10 Inc.
PZC 6.66 6.64 701 2025/03/21 19:00:00 extend-hours 0.02 0.30120482 PZC PIMCO California Municipal Income Fund III
QBTS 8.45 10.3 30 2025/03/21 19:59:45 extend-hours -1.85 -17.96116505 QBTS D-Wave Quantum Inc.
QBTS.WS 4.3995 5.75 80 2025/03/21 19:48:22 extend-hours -1.3505 -23.48695652 QBTS.WS 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 2.85 20,968 2025/03/21 19:00:00 extend-hours -0.01 -0.35087719 QD Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
QGEN 39.66 39.38 298,036 2025/03/21 19:00:00 extend-hours 0.28 0.71102082 QGEN QIAGEN N.V.
QS 4.56 4.43 50 2025/03/21 19:57:08 extend-hours 0.13 2.93453725 QS QuantumScape Corporation
QSR 67 67.87 152,873 2025/03/21 19:00:00 extend-hours -0.87 -1.28186238 QSR Restaurant Brands International Inc.
QTWO 79.21 77.76 270,802 2025/03/21 19:00:00 extend-hours 1.45 1.86471193 QTWO Q2 Holdings Inc
QUAD 5.5 5.63 50,763 2025/03/21 19:00:00 extend-hours -0.13 -2.30905861 QUAD QUAD/GRAPHICS INC.
QVCC 10.84 10.98 100 2025/03/21 19:00:00 extend-hours -0.14 -1.27504554 QVCC QVC Inc. 6.250% Senior Secured Notes due 2068
QXO 12.9 13.42 175 2025/03/21 19:57:33 extend-hours -0.52 -3.87481371 QXO QXO Inc.
R 141.64 138.73 229,154 2025/03/21 19:00:00 extend-hours 2.91 2.09759965 R Ryder System Inc.
RA 13.15 13.12 1,992 2025/03/21 19:00:00 extend-hours 0.03 0.22865854 RA Brookfield Real Assets Income Fund Inc.
RACE 436.01 445.81 2 2025/03/21 19:59:28 extend-hours -9.80 -2.19824589 RACE Ferrari N.V.
RAMP 27.58 26.78 75 2025/03/21 19:33:43 extend-hours 0.80 2.98730396 RAMP LiveRamp Holdings Inc. Common Stock
RBA 98.96 98.02 1,252,641 2025/03/21 19:00:00 extend-hours 0.94 0.95898796 RBA RB Global Inc.
RBC 330.16 333.34 1 2025/03/21 19:04:21 extend-hours -3.18 -0.95398092 RBC RBC Bearings Incorporated
RBLX 61.16 57.74 100 2025/03/21 19:59:29 extend-hours 3.42 5.92310357 RBLX Roblox Corporation
RBOT 7.73 8.06 976 2025/03/21 19:00:00 extend-hours -0.33 -4.09429280 RBOT Vicarious Surgical Inc.
RBRK 68.23 69.58 5 2025/03/21 19:58:52 extend-hours -1.35 -1.94021270 RBRK Rubrik Inc.
RC 5 5.15 3 2025/03/21 19:35:36 extend-hours -0.15 -2.91262136 RC Ready Capital Corporation
RCC 24.56 24.3503 100 2025/03/21 19:00:00 extend-hours 0.2097 0.86118036 RCC Ready Capital Corporation 5.75% Senior Notes due 2026
RCD 23.54 23.4 100 2025/03/21 19:00:00 extend-hours 0.14 0.59829060 RCD Ready Capital Corporation 9.00% Senior Notes due 2029
RCI 27 28.15 3 2025/03/21 19:12:13 extend-hours -1.15 -4.08525755 RCI Rogers Communications Inc.
RCL 214 212.11 1 2025/03/21 19:51:04 extend-hours 1.89 0.89104710 RCL Royal Caribbean Group
RCpE 16.6 16.62 100 2025/03/21 19:00:00 extend-hours -0.02 -0.12033694 RCpE Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock
RCS 6.25 6.3 825 2025/03/21 19:00:00 extend-hours -0.05 -0.79365079 RCS PIMCO STRATEGIC INCOME FUND INC.
RCUS 8.94 9.1 1,425,740 2025/03/21 19:00:00 extend-hours -0.16 -1.75824176 RCUS Arcus Biosciences Inc.
RDDT 115.6 109.18 3 2025/03/21 19:59:59 extend-hours 6.42 5.88019784 RDDT Reddit Inc.
RDN 32.02 31.55 14,888,089 2025/03/21 19:00:00 extend-hours 0.47 1.48969889 RDN Radian Group Inc.
RDW 11.54 11.28 2 2025/03/21 19:59:03 extend-hours 0.26 2.30496454 RDW Redwire Corporation
RDW.WS 0.1349 0.29 100 2025/03/21 19:00:00 extend-hours -0.1551 -53.48275862 RDW.WS Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
RDY 13.78 13.53 33 2025/03/21 19:52:01 extend-hours 0.25 1.84774575 RDY Dr. Reddy's Laboratories Limited American Depositary Shares
RELX 50.03 49.82 26 2025/03/21 19:56:35 extend-hours 0.21 0.42151746 RELX RELX PLC
RERE 3.1 3.29 16,044 2025/03/21 19:00:00 extend-hours -0.19 -5.77507599 RERE ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)
RES 5.48 5.48 5,316,927 2025/03/21 19:00:00 extend-hours 0.00 0 RES RPC Inc.
REVG 31.51 31.3 160,463 2025/03/21 19:00:00 extend-hours 0.21 0.67092652 REVG REV Group Inc.
REX 36.71 36.33 163,809 2025/03/21 19:00:00 extend-hours 0.38 1.04596752 REX REX American Resources Corp.
REXR 39.04 40.93 2,689,448 2025/03/21 19:00:00 extend-hours -1.89 -4.61763987 REXR REXFORD INDUSTRIAL REALTY INC.
REZI 17.88 17.72 3,038,953 2025/03/21 19:00:00 extend-hours 0.16 0.90293454 REZI Resideo Technologies Inc. Common Stock
RF 21.84 21.5 1 2025/03/21 19:26:46 extend-hours 0.34 1.58139535 RF Regions Financial Corp.
RFI 11.95 11.97 100 2025/03/21 19:00:00 extend-hours -0.02 -0.16708438 RFI Cohen and Steers Total Return Realty Fund
RFL 1.86 1.87 7,132 2025/03/21 19:00:00 extend-hours -0.01 -0.53475936 RFL Rafael Holdings Inc. Class B Common Stock
RFM 14.95 14.79 100 2025/03/21 19:00:00 extend-hours 0.16 1.08181204 RFM RiverNorth Flexible Municipal Income Fund Inc.
RFMZ 13.52 13.42 422 2025/03/21 19:00:00 extend-hours 0.10 0.74515648 RFMZ RiverNorth Flexible Municipal Income Fund II Inc.
RFpC 24.08 24.04 222 2025/03/21 19:00:00 extend-hours 0.04 0.16638935 RFpC 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 18.1 17.99 100 2025/03/21 19:00:00 extend-hours 0.11 0.61145081 RFpE 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 25.41 25.42 100 2025/03/21 19:00:00 extend-hours -0.01 -0.03933910 RFpF Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
RGA 191.86 190.57 587,937 2025/03/21 19:00:00 extend-hours 1.29 0.67691662 RGA Reinsurance Group of America Incorporated
RGR 39.41 40.08 108,481 2025/03/21 19:00:00 extend-hours -0.67 -1.67165669 RGR Sturm Ruger & Company Inc.
RGT 10.625 10.66 100 2025/03/21 19:00:00 extend-hours -0.035 -0.32833021 RGT Royce Global Trust Inc.
RH 242.17 226.6 2 2025/03/21 19:58:33 extend-hours 15.57 6.87113857 RH RH
RHI 53.14 54.1 3,319,435 2025/03/21 19:00:00 extend-hours -0.96 -1.77449168 RHI Robert Half Inc.
RHP 93.37 94.75 4 2025/03/21 19:44:08 extend-hours -1.38 -1.45646438 RHP Ryman Hospitality Properties Inc
RIG 3.21 3.13 5 2025/03/21 19:44:43 extend-hours 0.08 2.55591054 RIG Transocean LTD.
RIO 61.865 62.74 1 2025/03/21 19:23:20 extend-hours -0.875 -1.39464456 RIO Rio Tinto plc
RITM 11.7 11.78 94 2025/03/21 19:56:36 extend-hours -0.08 -0.67911715 RITM Rithm Capital Corp.
RITMpA 25.49 25.4 100 2025/03/21 19:00:00 extend-hours 0.09 0.35433071 RITMpA Rithm Capital Corp.7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpB 25.48 25.49 100 2025/03/21 19:00:00 extend-hours -0.01 -0.03923107 RITMpB Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpC 25.02 24.97 100 2025/03/21 19:00:00 extend-hours 0.05 0.20024029 RITMpC Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RITMpD 24.29 24.2 100 2025/03/21 19:00:00 extend-hours 0.09 0.37190083 RITMpD Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock
RIV 11.8 11.7414 383 2025/03/21 19:00:00 extend-hours 0.0586 0.49908869 RIV RiverNorth Opportunities Fund Inc. Common Stock
RJF 141.06 144.55 3,288,144 2025/03/21 19:00:00 extend-hours -3.49 -2.41438948 RJF Raymond James Financial Inc.
RJFpB 25.1477 25.17 100 2025/03/21 19:00:00 extend-hours -0.0223 -0.08859754 RJFpB 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 14.1999 14.18 40 2025/03/21 19:59:58 extend-hours 0.0199 0.14033850 RKT Rocket Companies Inc.
RL 224.13 222.45 1 2025/03/21 19:26:57 extend-hours 1.68 0.75522589 RL Ralph Lauren Corporation
RLI 76.18 75.37 489,811 2025/03/21 19:00:00 extend-hours 0.81 1.07469816 RLI RLI Corp.
RLJ 8.41 8.63 1,610,759 2025/03/21 19:00:00 extend-hours -0.22 -2.54924681 RLJ RLJ Lodging Trust
RLJpA 25.18 25.06 124 2025/03/21 19:00:00 extend-hours 0.12 0.47885076 RLJpA RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
RLTY 15.34 15.53 520 2025/03/21 19:00:00 extend-hours -0.19 -1.22343851 RLTY Cohen & Steers Real Estate Opportunities and Income Fund
RLX 1.99 1.98 1,545,702 2025/03/21 19:00:00 extend-hours 0.01 0.50505051 RLX RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share
RM 30.84 30.31 32,196 2025/03/21 19:00:00 extend-hours 0.53 1.74859782 RM REGIONAL MANAGEMENT CORP
RMAX 8.9 9.01 91,729 2025/03/21 19:00:00 extend-hours -0.11 -1.22086570 RMAX RE/MAX HOLDINGS INC.
RMD 228 223.9 100 2025/03/21 19:20:46 extend-hours 4.1 1.83117463 RMD ResMed Inc.
RMI 15.12 14.99 100 2025/03/21 19:00:00 extend-hours 0.13 0.86724483 RMI RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock
RMM 14.4 14.35 169 2025/03/21 19:00:00 extend-hours 0.05 0.34843206 RMM RiverNorth Managed Duration Municipal Income Fund Inc.
RMMZ 15.28 15.14 100 2025/03/21 19:00:00 extend-hours 0.14 0.92470277 RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc.
RMT 8.55 8.65 582 2025/03/21 19:00:00 extend-hours -0.10 -1.15606936 RMT Royce Micro-Cap Trust Inc
RNG 27 26.99 3 2025/03/21 19:09:59 extend-hours 0.01 0.03705076 RNG RINGCENTRAL INC.
RNGR 14.15 14.4 61,008 2025/03/21 19:00:00 extend-hours -0.25 -1.73611111 RNGR Ranger Energy Services Inc.
RNP 21.88 21.96 405 2025/03/21 19:00:00 extend-hours -0.08 -0.36429872 RNP Cohen & Steers REIT and Preferred and Income Fund Inc.
RNR 236.34 241.45 559,590 2025/03/21 19:00:00 extend-hours -5.11 -2.11638020 RNR RenaissanceRe Holdings Ltd.
RNRpF 22.2 22.32 100 2025/03/21 19:00:00 extend-hours -0.12 -0.53763441 RNRpF RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share
RNRpG 16.14 16.25 100 2025/03/21 19:00:00 extend-hours -0.11 -0.67692308 RNRpG RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares
RNST 35.05 34.57 682,536 2025/03/21 19:00:00 extend-hours 0.48 1.38848713 RNST Renasant Corporation
ROG 72.24 74.52 162,479 2025/03/21 19:00:00 extend-hours -2.28 -3.05958132 ROG Rogers Corporation
ROK 258.79 257.14 390,615 2025/03/21 19:00:00 extend-hours 1.65 0.64167380 ROK Rockwell Automation Inc.
ROL 51.62 52.08 1 2025/03/21 19:29:20 extend-hours -0.46 -0.88325653 ROL Rollins Inc.
RPM 114.27 114.88 453,957 2025/03/21 19:00:00 extend-hours -0.61 -0.53098886 RPM RPM International Inc.
RPT 3.0011 3.03 4 2025/03/21 19:57:14 extend-hours -0.0289 -0.95379538 RPT Rithm Property Trust Inc.
RQI 12.15 12.59 2 2025/03/21 19:18:47 extend-hours -0.44 -3.49483717 RQI COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES
RRC 39.88 40.15 978,205 2025/03/21 19:00:00 extend-hours -0.27 -0.67247821 RRC Range Resources Corp
RRX 120.74 121.44 289,691 2025/03/21 19:00:00 extend-hours -0.70 -0.57641634 RRX Regal Rexnord Corporation
RS 273.5 279.68 6 2025/03/21 19:13:35 extend-hours -6.18 -2.20966819 RS Reliance Inc.
RSF 15.0845 15.06 100 2025/03/21 19:00:00 extend-hours 0.0245 0.16268260 RSF RiverNorth Capital and Income Fund Inc.
RSG 233.34 234.92 589,368 2025/03/21 19:00:00 extend-hours -1.58 -0.67256939 RSG Republic Services Inc.
RSI 10.96 10.89 674,155 2025/03/21 19:00:00 extend-hours 0.07 0.64279155 RSI Rush Street Interactive Inc.
RSKD 4.75 4.62 10 2025/03/21 19:37:53 extend-hours 0.13 2.81385281 RSKD Riskified Ltd.
RTO 22.49 22.27 41,870 2025/03/21 19:00:00 extend-hours 0.22 0.98787607 RTO Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)
RTX 132.59 134.12 1 2025/03/21 19:48:00 extend-hours -1.53 -1.14076946 RTX RTX Corporation
RVLV 22.16 21.86 407,372 2025/03/21 19:00:00 extend-hours 0.30 1.37236962 RVLV Revolve Group Inc.
RVT 14.49 14.5 1,572 2025/03/21 19:00:00 extend-hours -0.01 -0.06896552 RVT Royce Small-Cap Trust Inc.
RVTY 108.72 109.67 1 2025/03/21 19:54:13 extend-hours -0.95 -0.86623507 RVTY Revvity Inc.
RWT 6.3 6.37 1,084,730 2025/03/21 19:00:00 extend-hours -0.07 -1.09890110 RWT Redwood Trust Inc.
RXO 18.59 18.5 1,098,491 2025/03/21 19:00:00 extend-hours 0.09 0.48648649 RXO RXO Inc.
RY 113.6 113.25 81,153 2025/03/21 19:00:00 extend-hours 0.35 0.30905077 RY Royal Bank of Canada
RYAM 5.35 5.42 299,200 2025/03/21 19:00:00 extend-hours -0.07 -1.29151292 RYAM Rayonier Advanced Materials Inc.
RYAN 71.04 72.06 462,019 2025/03/21 19:00:00 extend-hours -1.02 -1.41548709 RYAN Ryan Specialty Holdings Inc.
RYI 22.89 24.25 315,974 2025/03/21 19:00:00 extend-hours -1.36 -5.60824742 RYI RYERSON HOLDING CORPORATION
RYN 27.58 28.05 1,488,706 2025/03/21 19:00:00 extend-hours -0.47 -1.67557932 RYN Rayonier Inc.
RZB 24.66 24.67 100 2025/03/21 19:00:00 extend-hours -0.01 -0.04053506 RZB Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056
RZC 26.11 26.14 100 2025/03/21 19:00:00 extend-hours -0.03 -0.11476664 RZC Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052
S 19.32 19.1 25 2025/03/21 19:59:33 extend-hours 0.22 1.15183246 S SentinelOne Inc.
SA 11.89 12.01 426,289 2025/03/21 19:00:00 extend-hours -0.12 -0.99916736 SA Seabridge Gold Inc.
SABA 8.82 8.76 143 2025/03/21 19:00:00 extend-hours 0.06 0.68493151 SABA Saba Capital Income & Opportunities Fund II
SAFE 18.33 18.79 2025/03/21 19:00:00 extend-hours -0.46 -2.44811070 SAFE Safehold Inc.
SAH 60.87 60 210,305 2025/03/21 19:00:00 extend-hours 0.87 1.4500 SAH Sonic Automotive Inc.
SAM 227.96 226.74 108,098 2025/03/21 19:00:00 extend-hours 1.22 0.53806122 SAM Boston Beer Company
SAN 6.92 6.83 92,809 2025/03/21 19:00:00 extend-hours 0.09 1.31771596 SAN Banco Santander S.A.
SAND 6.79 6.71 108 2025/03/21 19:51:40 extend-hours 0.08 1.19225037 SAND Sandstorm Gold Ltd
SAP 272.82 268.86 10 2025/03/21 19:43:30 extend-hours 3.96 1.47288552 SAP SAP SE
SAR 24.36 24.31 9,096 2025/03/21 19:00:00 extend-hours 0.05 0.20567668 SAR SARATOGA INVESTMENT CORP. NEW
SARO 28.38 28.86 20 2025/03/21 19:32:28 extend-hours -0.48 -1.66320166 SARO StandardAero Inc.
SB 3.74 3.81 140 2025/03/21 19:28:37 extend-hours -0.07 -1.83727034 SB Safe Bulkers Inc.
SBH 8.59 8.89 1,283,785 2025/03/21 19:00:00 extend-hours -0.30 -3.37457818 SBH Sally Beauty Holdings Inc.
SBI 7.83 7.8 114 2025/03/21 19:00:00 extend-hours 0.03 0.38461538 SBI Western Asset Intermediate Muni Fund Inc.
SBR 66.26 66.75 15,158 2025/03/21 19:00:00 extend-hours -0.49 -0.73408240 SBR Sabine Royalty Trust
SBS 17.75 18.07 100 2025/03/21 19:50:11 extend-hours -0.32 -1.77089098 SBS COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
SBSI 29.28 29.24 167,821 2025/03/21 19:00:00 extend-hours 0.04 0.13679891 SBSI Southside Bancshares Inc.
SBSW 4.34 4.28 55 2025/03/21 19:58:39 extend-hours 0.06 1.40186916 SBSW Sibanye-Stillwater American Depositary Shares each representing four ordinary shares
SCCO 100.45 98.51 2 2025/03/21 19:17:15 extend-hours 1.94 1.96934321 SCCO Southern Copper Corporation
SCD 16.12 16.19 165 2025/03/21 19:00:00 extend-hours -0.07 -0.43236566 SCD LMP Capital and Income Fund Inc.
SCEpJ 22.95 22.84 100 2025/03/21 19:00:00 extend-hours 0.11 0.48161121 SCEpJ SCE TRUST IV 5.375% Fixed-to-Floating Rate Trust Preference Securities
SCEpK 23.49 23.49 100 2025/03/21 19:00:00 extend-hours 0.00 0 SCEpK SCE TRUST V
SCEpL 17.7 17.78 100 2025/03/21 19:00:00 extend-hours -0.08 -0.44994376 SCEpL SCE TRUST VI 5.00% Trust Preference Securities
SCEpM 23.23 23.35 131 2025/03/21 19:00:00 extend-hours -0.12 -0.51391863 SCEpM SCE Trust VII 7.50% Trust Preference Securities
SCEpN 22.795 22.87 100 2025/03/21 19:00:00 extend-hours -0.075 -0.32794053 SCEpN SCE Trust VIII 6.95% Trust Preference Securities
SCHW 78.4 78.11 1 2025/03/21 19:49:28 extend-hours 0.29 0.37127128 SCHW The Charles Schwab Corporation
SCHWpD 25.17 25.15 200 2025/03/21 19:00:00 extend-hours 0.02 0.07952286 SCHWpD Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D
SCHWpJ 19.45 19.37 100 2025/03/21 19:00:00 extend-hours 0.08 0.41300981 SCHWpJ 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 77.97 78.91 426,881 2025/03/21 19:00:00 extend-hours -0.94 -1.19123052 SCI Service Corporation International
SCL 59.1 58.28 2 2025/03/21 19:24:46 extend-hours 0.82 1.40700069 SCL Stepan Co.
SCM 14.23 14.22 15,511 2025/03/21 19:00:00 extend-hours 0.01 0.07032349 SCM STELLUS CAPITAL INVESTMENT CORPORATION
SCS 10.66 10.95 1,000 2025/03/21 19:46:04 extend-hours -0.29 -2.64840183 SCS Steelcase Inc.
SD 11.34 11.69 467,714 2025/03/21 19:00:00 extend-hours -0.35 -2.99401198 SD SandRidge Energy Inc.
SDHC 20.73 20.09 45,416 2025/03/21 19:00:00 extend-hours 0.64 3.18566451 SDHC Smith Douglas Homes Corp.
SDHY 16.57 16.51 100 2025/03/21 19:00:00 extend-hours 0.06 0.36341611 SDHY PGIM Short Duration High Yield Opportunities Fund
SDRL 25.17 24.99 608,423 2025/03/21 19:00:00 extend-hours 0.18 0.72028812 SDRL Seadrill Limited
SE 126.4962 125.79 518 2025/03/21 19:53:09 extend-hours 0.7062 0.56141188 SE Sea Limited American Depositary Shares each representing one Class A Ordinary Share
SEALpB 25.57 25.99 100 2025/03/21 19:00:00 extend-hours -0.42 -1.61600616 SEALpB Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
SEE 29.1 29.63 4,002,828 2025/03/21 19:00:00 extend-hours -0.53 -1.78872764 SEE Sealed Air Corp.
SEI 22.7 24.04 10 2025/03/21 19:48:28 extend-hours -1.34 -5.57404326 SEI Solaris Energy Infrastructure Inc.
SEM 16.56 16.87 1,001,249 2025/03/21 19:00:00 extend-hours -0.31 -1.83758151 SEM SELECT MEDICAL HOLDINGS CORP
SEMR 9.94 9.85 16 2025/03/21 19:00:53 extend-hours 0.09 0.91370558 SEMR SEMrush Holdings Inc.
SES 0.5267 0.545 10 2025/03/21 19:59:58 extend-hours -0.0183 -3.35779817 SES SES AI Corporation
SF 98.27 97.26 449,545 2025/03/21 19:00:00 extend-hours 1.01 1.03845363 SF Stifel Financial Corp.
SFB 22.17 22.16 100 2025/03/21 19:00:00 extend-hours 0.01 0.04512635 SFB Stifel Financial Corp.5.20 percent Senior Notes due 2047
SFBS 81.78 81.84 220,974 2025/03/21 19:00:00 extend-hours -0.06 -0.07331378 SFBS ServisFirst Bancshares Inc.
SFL 8.4 8.5 1 2025/03/21 19:58:06 extend-hours -0.1 -1.17647059 SFL SFL Corporation Ltd.
SFpB 24.73 24.5601 100 2025/03/21 19:00:00 extend-hours 0.1699 0.69177243 SFpB Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B
SFpD 18.087 18.15 100 2025/03/21 19:00:00 extend-hours -0.063 -0.34710744 SFpD Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D
SG 24.11 23.56 1 2025/03/21 19:49:03 extend-hours 0.55 2.33446520 SG Sweetgreen Inc.
SGHC 6.83 6.86 362,678 2025/03/21 19:00:00 extend-hours -0.03 -0.43731778 SGHC Super Group (SGHC) Limited
SGU 13.34 13.35 109,883 2025/03/21 19:00:00 extend-hours -0.01 -0.07490637 SGU Star Group L.P. Common Units Representing Limited Partner Interest
SHAK 93.5 88.83 3 2025/03/21 19:48:46 extend-hours 4.67 5.25723292 SHAK Shake Shack Inc.
SHCO 7.08 7.14 46,507 2025/03/21 19:00:00 extend-hours -0.06 -0.84033613 SHCO Soho House & Co Inc.
SHEL 71.17 71.28 1 2025/03/21 19:59:35 extend-hours -0.11 -0.15432099 SHEL Shell plc American Depositary Shares (Each represents two Ordinary shares)
SHG 32.58 32.8 17,013 2025/03/21 19:00:00 extend-hours -0.22 -0.67073171 SHG Shinhan Financial Group Co Ltd
SHO 9.73 9.76 1,446,980 2025/03/21 19:00:00 extend-hours -0.03 -0.30737705 SHO Sunstone Hotel Investors Inc.
SHOC 42.474 42.7 100 2025/03/21 19:00:00 extend-hours -0.226 -0.52927400 SHOC Strive U.S. Semiconductor ETF
SHOP 104.6 98.46 3 2025/03/21 19:59:51 extend-hours 6.14 6.23603494 SHOP Shopify Inc. Class A subordinate voting shares
SHW 334.41 332.73 691,181 2025/03/21 19:00:00 extend-hours 1.68 0.50491389 SHW The Sherwin-Williams Company
SID 1.77 1.78 71,006 2025/03/21 19:00:00 extend-hours -0.01 -0.56179775 SID Companhia Siderurgica Nacional S.A. (CSN)
SIG 57.8404 56.99 50 2025/03/21 19:51:31 extend-hours 0.8504 1.49219161 SIG Signet Jewelers Limited
SII 44.35 44.49 5,154 2025/03/21 19:00:00 extend-hours -0.14 -0.31467746 SII Sprott Inc.
SILA 25.91 26.23 758,764 2025/03/21 19:00:00 extend-hours -0.32 -1.21997713 SILA Sila Realty Trust Inc.
SITC 12.81 12.77 2,517,272 2025/03/21 19:00:00 extend-hours 0.04 0.31323414 SITC SITE Centers Corp. Common Shares
SITE 122 121.33 127,302 2025/03/21 19:00:00 extend-hours 0.67 0.55221297 SITE SiteOne Landscape Supply Inc.
SJM 115 110.24 4 2025/03/21 19:29:46 extend-hours 4.76 4.31785196 SJM The J.M. Smucker Company
SJT 5.1 5.32 12,754 2025/03/21 19:00:00 extend-hours -0.22 -4.13533835 SJT San Juan Basin Royalty Trust UBI
SJW 51.4807 52.04 68 2025/03/21 18:15:26 extend-hours -0.5593 -1.07475019 SJW SJW Group Common Stock
SKE 10.38 10.81 627,081 2025/03/21 19:00:00 extend-hours -0.43 -3.97779833 SKE Skeena Resources Limited
SKIL 20.42 19.4 10,322 2025/03/21 19:00:00 extend-hours 1.02 5.25773196 SKIL Skillsoft Corp.
SKLZ 4.8724 4.47 25 2025/03/21 19:57:49 extend-hours 0.4024 9.00223714 SKLZ Skillz Inc.
SKM 21.37 21.61 29,970 2025/03/21 19:00:00 extend-hours -0.24 -1.11059695 SKM SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.)
SKT 31.88 32.59 412,926 2025/03/21 19:00:00 extend-hours -0.71 -2.17858239 SKT Tanger Inc.
SKX 56.99 57.02 7 2025/03/21 19:56:28 extend-hours -0.03 -0.05261312 SKX Skechers U.S.A. Inc.
SKY 94.19 94.43 334,743 2025/03/21 19:00:00 extend-hours -0.24 -0.25415652 SKY Skyline Champion Corporation Common Stock
SKYH 12.07 11.42 289,988 2025/03/21 19:00:00 extend-hours 0.65 5.69176883 SKYH Sky Harbour Group Corporation
SLB 41.24 40.76 2 2025/03/21 19:19:02 extend-hours 0.48 1.17762512 SLB Schlumberger Limited
SLF 56.2 56.09 45,384 2025/03/21 19:00:00 extend-hours 0.11 0.19611339 SLF Sun Life Financial Inc.
SLG 57.39 58.19 576,068 2025/03/21 19:00:00 extend-hours -0.80 -1.37480667 SLG SL Green Realty Corp.
SLGN 49.77 49.61 2,766,584 2025/03/21 19:00:00 extend-hours 0.16 0.32251562 SLGN Silgan Holdings Inc
SLQT 3.79 3.67 424,818 2025/03/21 19:00:00 extend-hours 0.12 3.26975477 SLQT SelectQuote Inc.
SLVM 65.36 65.89 2,064,067 2025/03/21 19:00:00 extend-hours -0.53 -0.80437092 SLVM Sylvamo Corporation
SM 30.67 30.83 5,170,688 2025/03/21 19:00:00 extend-hours -0.16 -0.51897502 SM SM Energy Company
SMBK 31.04 31.6 60,245 2025/03/21 19:00:00 extend-hours -0.56 -1.77215190 SMBK SmartFinancial Inc.
SMC 36.22 37.41 114,345 2025/03/21 19:00:00 extend-hours -1.19 -3.18096766 SMC Summit Midstream Corporation
SMFG 16.75 16.22 50 2025/03/21 19:31:53 extend-hours 0.53 3.26757090 SMFG Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock)
SMG 57.99 59.81 1 2025/03/21 19:59:59 extend-hours -1.82 -3.04296940 SMG The Scotts Miracle-Gro Company
SMHI 5.29 5.4 46,121 2025/03/21 19:00:00 extend-hours -0.11 -2.03703704 SMHI SEACOR Marine Holdings Inc. Common Stock
SMP 25.76 26.08 164,681 2025/03/21 19:00:00 extend-hours -0.32 -1.22699387 SMP Standard Motor Products
SMR 18.1894 17.84 50 2025/03/21 19:59:31 extend-hours 0.3494 1.95852018 SMR NuScale Power Corporation
SMRT 1.23 1.15 10 2025/03/21 19:15:11 extend-hours 0.08 6.95652174 SMRT SmartRent Inc.
SMWB 9.01 9.16 101,678 2025/03/21 19:00:00 extend-hours -0.15 -1.63755459 SMWB Similarweb Ltd.
SN 88.82 90.29 1 2025/03/21 19:18:45 extend-hours -1.47 -1.62808727 SN SharkNinja Inc.
SNA 327.97 330.26 1,023,538 2025/03/21 19:00:00 extend-hours -2.29 -0.69339308 SNA Snap-on Incorporated
SNAP 9.35 9.02 500 2025/03/21 19:59:40 extend-hours 0.33 3.65853659 SNAP Snap Inc.
SNDA 23.48 23.66 12,279 2025/03/21 19:00:00 extend-hours -0.18 -0.76077768 SNDA Sonida Senior Living Inc.
SNDR 23.15 23.05 427,885 2025/03/21 19:00:00 extend-hours 0.10 0.43383948 SNDR Schneider National Inc.
SNN 28.13 28.31 33,543 2025/03/21 19:00:00 extend-hours -0.18 -0.63581773 SNN Smith & Nephew plc
SNOW 158 155.33 31 2025/03/21 19:59:18 extend-hours 2.67 1.71892101 SNOW Snowflake Inc.
SNV 47.44 46.74 6,722,925 2025/03/21 19:00:00 extend-hours 0.70 1.49764656 SNV Synovus Financial Corp.
SNVpD 25.1 25.17 100 2025/03/21 19:00:00 extend-hours -0.07 -0.27810886 SNVpD Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquidation Preference $25.00 per Share
SNVpE 25.7 25.74 100 2025/03/21 19:00:00 extend-hours -0.04 -0.15540016 SNVpE Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
SNX 127.73 130.99 965,493 2025/03/21 19:00:00 extend-hours -3.26 -2.48873960 SNX TD SYNNEX Corporation
SO 89.4 89.92 5 2025/03/21 19:43:00 extend-hours -0.52 -0.57829181 SO The Southern Company
SOBO 26.4 25.85 81,577 2025/03/21 19:00:00 extend-hours 0.55 2.12765957 SOBO South Bow Corporation
SOC 25.11 25.86 711 2025/03/21 19:37:24 extend-hours -0.75 -2.90023202 SOC Sable Offshore Corp.
SOJC 22.04 22.11 100 2025/03/21 19:00:00 extend-hours -0.07 -0.31659882 SOJC The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1 2077
SOJD 20.91 20.96 300 2025/03/21 19:00:00 extend-hours -0.05 -0.23854962 SOJD The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080
SOJE 18.87 18.81 100 2025/03/21 19:00:00 extend-hours 0.06 0.31897927 SOJE The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060
SOJF 25.64 25.89 232 2025/03/21 19:00:00 extend-hours -0.25 -0.96562379 SOJF The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085
SOL 1.65 1.68 100 2025/03/21 19:58:45 extend-hours -0.03 -1.78571429 SOL Emeren Group Ltd American Depositary Shares each representing 10 shares
SOLV 73.97 77.98 775,993 2025/03/21 19:00:00 extend-hours -4.01 -5.14234419 SOLV Solventum Corporation
SON 46.79 48.02 1 2025/03/21 19:32:12 extend-hours -1.23 -2.56143274 SON Sonoco Products Company
SONY 25.3498 24.67 40 2025/03/21 19:57:22 extend-hours 0.6798 2.75557357 SONY Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
SOR 41.36 42.2 278 2025/03/21 19:00:00 extend-hours -0.84 -1.99052133 SOR Source Capital
SOS 5.08 5.005 50 2025/03/21 19:09:46 extend-hours 0.075 1.49850150 SOS SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares
SPB 69.67 70.7 402,907 2025/03/21 19:00:00 extend-hours -1.03 -1.45685997 SPB Spectrum Brands Holdings Inc.
SPCE 4.1019 4.3 1 2025/03/21 19:50:10 extend-hours -0.1981 -4.60697674 SPCE Virgin Galactic Holdings Inc.
SPE 14.97 14.98 213 2025/03/21 19:00:00 extend-hours -0.01 -0.06675567 SPE Special Opportunities Fund Inc.
SPG 162.46 164.63 10 2025/03/21 19:54:43 extend-hours -2.17 -1.31810727 SPG Simon Property Group Inc.
SPGI 497.88 495.02 841,679 2025/03/21 19:00:00 extend-hours 2.86 0.57775443 SPGI S&P Global Inc.
SPH 21.04 21 1 2025/03/21 19:58:30 extend-hours 0.04 0.19047619 SPH Suburban Propane Partners L P
SPHR 32.09 32 131,866 2025/03/21 19:00:00 extend-hours 0.09 0.2812500 SPHR Sphere Entertainment Co.
SPIR 8.85 8.86 1 2025/03/21 19:16:15 extend-hours -0.01 -0.11286682 SPIR Spire Global Inc.
SPLPpA 24.44 24.56 100 2025/03/21 19:00:00 extend-hours -0.12 -0.48859935 SPLPpA Steel Partners Holdings L.P. 6.0% Series A Preferred Units no par value
SPMC 20.57 20.6 100 2025/03/21 19:00:00 extend-hours -0.03 -0.14563107 SPMC Sound Point Meridian Capital Inc.
SPNT 15.76 15.44 1,061,907 2025/03/21 19:00:00 extend-hours 0.32 2.07253886 SPNT SiriusPoint Ltd.
SPNTpB 25.29 25.27 100 2025/03/21 19:00:00 extend-hours 0.02 0.07914523 SPNTpB SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share
SPOT 600.02 580 10 2025/03/21 19:59:59 extend-hours 20.02 3.45172414 SPOT Spotify Technology S.A.
SPR 35.46 34.86 30 2025/03/21 19:46:27 extend-hours 0.60 1.72117040 SPR Spirit Aerosystems Holdings Inc.
SPRU 2.41 2.57 9,527 2025/03/21 19:00:00 extend-hours -0.16 -6.22568093 SPRU Spruce Power Holding Corporation
SPXC 134.27 135.16 396,173 2025/03/21 19:00:00 extend-hours -0.89 -0.65847884 SPXC SPX Technologies Inc.
SPXX 17 16.91 477 2025/03/21 19:00:00 extend-hours 0.09 0.53222945 SPXX NUVEEN S&P 500 DYNAMIC OVERWRITE FUND
SQM 43.98 44.65 1 2025/03/21 19:44:51 extend-hours -0.67 -1.50055991 SQM Sociedad Quimica y Minera de Chile SA
SQNS 2.32 2.33 103 2025/03/21 19:00:00 extend-hours -0.01 -0.42918455 SQNS Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)
SR 76.41 78.11 351,876 2025/03/21 19:00:00 extend-hours -1.70 -2.17641787 SR Spire Inc.
SRE 69.9 70.19 1 2025/03/21 19:54:06 extend-hours -0.29 -0.41316427 SRE Sempra
SREA 21.95 21.92 100 2025/03/21 19:00:00 extend-hours 0.03 0.13686131 SREA Sempra 5.750% Junior Subordinated Notes due 2079
SRFM 3.6552 4.08 100 2025/03/21 19:45:07 extend-hours -0.4248 -10.41176471 SRFM Surf Air Mobility Inc.
SRG 3.27 3.47 47,496 2025/03/21 19:00:00 extend-hours -0.20 -5.76368876 SRG Seritage Growth Properties Class A common shares of beneficial interest par value $0.01
SRI 5.06 4.96 1 2025/03/21 19:57:14 extend-hours 0.10 2.01612903 SRI Stoneridge Inc
SRV 43.98 43.89 694 2025/03/21 19:00:00 extend-hours 0.09 0.20505810 SRV NXG Cushing Midstream Energy Fund
SSB 92.45 92.75 1,473,928 2025/03/21 19:00:00 extend-hours -0.30 -0.32345013 SSB SouthState Corporation
SSD 155.45 156.8 430,136 2025/03/21 19:00:00 extend-hours -1.35 -0.86096939 SSD Simpson Manufacturing Co. Inc.
SSL 4.12 4.18 49 2025/03/21 19:11:30 extend-hours -0.06 -1.43540670 SSL Sasol Limited
SST 0.5 0.461 80,625 2025/03/21 19:00:00 extend-hours 0.039 8.45986985 SST System1 Inc.
SSTK 19.58 19.32 348,914 2025/03/21 19:00:00 extend-hours 0.26 1.34575569 SSTK SHUTTERSTOCK INC.
ST 27.3 27.6 367 2025/03/21 19:15:18 extend-hours -0.3 -1.08695652 ST Sensata Technologies Holding plc
STAG 35.1 35.37 1 2025/03/21 19:23:08 extend-hours -0.27 -0.76335878 STAG STAG INDUSTRIAL INC.
STC 70.24 70.38 296,343 2025/03/21 19:00:00 extend-hours -0.14 -0.19892015 STC Stewart Information Services Corporation
STE 220.42 225.18 428,387 2025/03/21 19:00:00 extend-hours -4.76 -2.11386446 STE STERIS plc
STEL 27.08 27.18 271,820 2025/03/21 19:00:00 extend-hours -0.10 -0.36791759 STEL Stellar Bancorp Inc.
STEM 0.431 0.441 193 2025/03/21 19:50:23 extend-hours -0.010 -2.26757370 STEM Stem Inc.
STEW 16.63 16.61 2,013 2025/03/21 19:00:00 extend-hours 0.02 0.12040939 STEW SRH Total Return Fund Inc.
STG 5.85 5.56 100 2025/03/21 19:00:00 extend-hours 0.29 5.21582734 STG Sunlands Technology Group American Depositary Shares American Depositary Shares every two (2) ADSs representing one (1) Class A Ordinary Share
STK 29.39 29.38 306 2025/03/21 19:00:00 extend-hours 0.01 0.03403676 STK Columbia Seligman Premium Technology Growth Fund Inc.
STLA 12.0996 12.11 4 2025/03/21 19:56:15 extend-hours -0.0104 -0.08587944 STLA Stellantis N.V.
STM 24.0987 24.86 100 2025/03/21 19:57:16 extend-hours -0.7613 -3.06234916 STM STMicroelectronics N.V.
STN 82.12 83.01 95,915 2025/03/21 19:00:00 extend-hours -0.89 -1.07215998 STN Stantec Inc.
STNG 39.65 40.99 910,294 2025/03/21 19:00:00 extend-hours -1.34 -3.26909002 STNG Scorpio Tankers Inc.
STR 20.28 20.43 1,635,362 2025/03/21 19:00:00 extend-hours -0.15 -0.73421439 STR Sitio Royalties Corp.
STRV 36.42 36.29 144 2025/03/21 19:00:00 extend-hours 0.13 0.35822541 STRV Strive 500 ETF
STT 90.55 89.51 1,878,263 2025/03/21 19:00:00 extend-hours 1.04 1.16188135 STT State Street Corporation
STTpG 23.36 23.38 100 2025/03/21 19:00:00 extend-hours -0.02 -0.08554320 STTpG 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 22.51 21.51 126,552 2025/03/21 19:00:00 extend-hours 1.00 4.64900046 STVN Stevanato Group S.p.A.
STWD 19.95 20.22 3 2025/03/21 19:48:23 extend-hours -0.27 -1.33531157 STWD STARWOOD PROPERTY TRUST INC.
STXD 32.46 32.54 100 2025/03/21 19:00:00 extend-hours -0.08 -0.24585126 STXD Strive 1000 Dividend Growth ETF
STXE 27.8748 27.76 100 2025/03/21 19:00:00 extend-hours 0.1148 0.41354467 STXE Strive Emerging Markets Ex-China ETF
STXG 40.8419 40.6 100 2025/03/21 19:00:00 extend-hours 0.2419 0.59581281 STXG Strive 1000 Growth ETF
STXK 29.0441 29.44 100 2025/03/21 19:00:00 extend-hours -0.3959 -1.34476902 STXK EA Series Trust Strive Small-Cap ETF
STXT 20.18 20.22 100 2025/03/21 19:00:00 extend-hours -0.04 -0.19782394 STXT Strive Total Return Bond ETF
STXV 30.3377 30.6047 100 2025/03/21 19:00:00 extend-hours -0.2670 -0.87241502 STXV Strive 1000 Value ETF
STZ 177.72 177.39 1 2025/03/21 19:55:54 extend-hours 0.33 0.18603078 STZ Constellation Brands Inc.
SU 37.45 37.17 252,384 2025/03/21 19:00:00 extend-hours 0.28 0.75329567 SU Suncor Energy Inc.
SUI 130.98 132.38 563,955 2025/03/21 19:00:00 extend-hours -1.40 -1.05756157 SUI Sun Communities Inc
SUN 56.74 58.52 521,567 2025/03/21 19:00:00 extend-hours -1.78 -3.04169515 SUN SUNOCO L.P.
SUP 2.49 2.28 12,397 2025/03/21 19:00:00 extend-hours 0.21 9.21052632 SUP Superior Industries International Inc.
SUPV 14.25 13.53 60,140 2025/03/21 19:00:00 extend-hours 0.72 5.32150776 SUPV Grupo Supervielle S.A.
SUZ 9.7 9.69 1 2025/03/21 19:58:30 extend-hours 0.01 0.10319917 SUZ Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share)
SVV 7.01 7.1 257,514 2025/03/21 19:00:00 extend-hours -0.09 -1.26760563 SVV Savers Value Village Inc.
SW 44.21 45.79 3,743,636 2025/03/21 19:00:00 extend-hours -1.58 -3.45053505 SW Smurfit Westrock plc
SWI 18.39 18.4 3 2025/03/21 19:42:17 extend-hours -0.01 -0.05434783 SWI SolarWinds Corporation Common Stock
SWK 79.77 81.33 1 2025/03/21 19:42:06 extend-hours -1.56 -1.91811140 SWK Stanley Black & Decker Inc.
SWX 75.13 75.83 357,277 2025/03/21 19:00:00 extend-hours -0.70 -0.92311750 SWX Southwest Gas Holdings Inc.
SXC 9.11 9.3 2,174,984 2025/03/21 19:00:00 extend-hours -0.19 -2.04301075 SXC SUNCOKE ENERGY INC
SXI 164.72 168.64 115,067 2025/03/21 19:00:00 extend-hours -3.92 -2.32447818 SXI Standex International Corporation
SXT 72.78 73.22 248,820 2025/03/21 19:00:00 extend-hours -0.44 -0.60092871 SXT Sensient Technology Corporation
SYF 53.92 53.85 5 2025/03/21 19:46:07 extend-hours 0.07 0.12999071 SYF SYNCHRONY FINANCIAL
SYFpA 18.69 18.79 100 2025/03/21 19:00:00 extend-hours -0.10 -0.53219798 SYFpA 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 25.39 25.4 100 2025/03/21 19:00:00 extend-hours -0.01 -0.03937008 SYFpB 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 371.11 377.5 852,434 2025/03/21 19:00:00 extend-hours -6.39 -1.69271523 SYK Stryker Corporation
SYY 71.01 72.25 1 2025/03/21 19:47:05 extend-hours -1.24 -1.71626298 SYY Sysco Corporation
T 26.98 26.9 6 2025/03/21 19:59:30 extend-hours 0.08 0.29739777 T AT&T Inc.
TAC 9.74 9.74 847,977 2025/03/21 19:00:00 extend-hours 0.00 0 TAC TransAlta Corporation
TAK 15.32 15.13 5 2025/03/21 19:58:19 extend-hours 0.19 1.25578321 TAK Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
TAL 13.15 13.81 774,529 2025/03/21 19:00:00 extend-hours -0.66 -4.77914555 TAL TAL Education Group
TALO 9.16 9.03 1,272,768 2025/03/21 19:00:00 extend-hours 0.13 1.43964563 TALO Talos Energy Inc. Common Stock
TAP 58.89 58.25 5,586,505 2025/03/21 19:00:00 extend-hours 0.64 1.09871245 TAP Molson Coors Beverage Company Class B
TBB 23.59 23.85 100 2025/03/21 19:00:00 extend-hours -0.26 -1.09014675 TBB AT&T Inc. 5.350 Percent Global Notes due 2066
TBBB 25.84 24.36 47,839 2025/03/21 19:00:00 extend-hours 1.48 6.07553366 TBBB BBB Foods Inc.
TBI 5.71 5.67 203,734 2025/03/21 19:00:00 extend-hours 0.04 0.70546737 TBI Trueblue Inc.
TBN 23.26 23.86 268 2025/03/21 19:00:00 extend-hours -0.60 -2.51466890 TBN Tamboran Resources Corporation
TCI 28 28.07 1,824 2025/03/21 19:00:00 extend-hours -0.07 -0.24937656 TCI Transcontinental Realty Investors Inc.
TD 59.88 59.46 2 2025/03/21 19:13:45 extend-hours 0.42 0.70635721 TD Toronto Dominion Bank
TDC 22.99 23.15 217 2025/03/21 19:50:49 extend-hours -0.16 -0.69114471 TDC TERADATA CORPORATION
TDF 9.8893 10.15 100 2025/03/21 19:00:00 extend-hours -0.2607 -2.56847291 TDF Templeton Dragon Fund
TDG 1346.12 1356.1 202,164 2025/03/21 19:00:00 extend-hours -9.98 -0.73593393 TDG TransDigm Group Incorporated
TDOC 8.4006 8.28 1,206 2025/03/21 19:55:08 extend-hours 0.1206 1.45652174 TDOC Teladoc Health Inc.
TDS 36.84 34.91 923,880 2025/03/21 19:00:00 extend-hours 1.93 5.52850186 TDS Telephone and Data Systems Inc.
TDSpU 20.66 20.72 100 2025/03/21 19:00:00 extend-hours -0.06 -0.28957529 TDSpU 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 18.15 18.14 105 2025/03/21 19:00:00 extend-hours 0.01 0.05512679 TDSpV 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 42 41.82 1 2025/03/21 19:38:36 extend-hours 0.18 0.43041607 TDW Tidewater Inc.
TDY 501.82 494.47 300,712 2025/03/21 19:00:00 extend-hours 7.35 1.48644003 TDY Teledyne Technologies Incorporated
TEAF 11.727 11.71 100 2025/03/21 19:00:00 extend-hours 0.017 0.14517506 TEAF Tortoise Sustainable and Social Impact Term Fund
TECK 41.67 42.09 2 2025/03/21 19:42:52 extend-hours -0.42 -0.99786172 TECK Teck Resources Limited
TEF 4.63 4.62 820,853 2025/03/21 19:00:00 extend-hours 0.01 0.21645022 TEF Telefonica S.A.
TEI 5.47 5.56 100 2025/03/21 19:00:00 extend-hours -0.09 -1.61870504 TEI Templeton Emerging Markets Income Fund
TEL 146.17 146.69 2,498,141 2025/03/21 19:00:00 extend-hours -0.52 -0.35448906 TEL TE Connectivity plc
TEN 17 16.76 1 2025/03/21 19:37:37 extend-hours 0.24 1.43198091 TEN Tsakos Energy Navigation Ltd.
TEO 11.31 10.87 4,166 2025/03/21 19:00:00 extend-hours 0.44 4.04783809 TEO Telecom Argentina S.A.
TEVA 16.0799 16.18 10 2025/03/21 19:50:40 extend-hours -0.1001 -0.61866502 TEVA Teva Pharmaceutical Industries Limited American Depositary Shares
TEX 39.09 38.98 1,753,015 2025/03/21 19:00:00 extend-hours 0.11 0.28219600 TEX Terex Corporation
TFC 41.5 40.86 3 2025/03/21 19:53:25 extend-hours 0.64 1.56632403 TFC Truist Financial Corporation
TFCpO 22.19 22.18 100 2025/03/21 19:00:00 extend-hours 0.01 0.04508566 TFCpO Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
TFCpR 20.13 20.18 100 2025/03/21 19:00:00 extend-hours -0.05 -0.24777007 TFCpR Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
TFII 81.93 82.5 85,999 2025/03/21 19:00:00 extend-hours -0.57 -0.69090909 TFII TFI International Inc.
TFPM 19.13 18.97 129,424 2025/03/21 19:00:00 extend-hours 0.16 0.84343701 TFPM Triple Flag Precious Metals Corp.
TFX 141.56 139.15 5,922,156 2025/03/21 19:00:00 extend-hours 2.41 1.73194395 TFX Teleflex Incorporated
TG 7.78 7.36 93,811 2025/03/21 19:00:00 extend-hours 0.42 5.70652174 TG Tredegar Corporation
TGI 25.41 25.42 1 2025/03/21 19:55:53 extend-hours -0.01 -0.03933910 TGI Triumph Group Inc.
TGLS 71.75 71.54 1,141,133 2025/03/21 19:00:00 extend-hours 0.21 0.29354207 TGLS Tecnoglass Inc.
TGNA 18.57 18.64 5,900,565 2025/03/21 19:00:00 extend-hours -0.07 -0.37553648 TGNA TEGNA Inc.
TGS 26.0396 27.05 1,000 2025/03/21 19:30:40 extend-hours -1.0104 -3.73530499 TGS Transportadora de Gas del Sur S.A. ADS
TGT 104.15 104.4 3 2025/03/21 19:59:59 extend-hours -0.25 -0.23946360 TGT Target Corporation
THC 121.5 127.06 1 2025/03/21 19:51:40 extend-hours -5.56 -4.37588541 THC Tenet Healthcare Corporation New
THG 170.05 169.8 258,230 2025/03/21 19:00:00 extend-hours 0.25 0.14723204 THG The Hanover Insurance Group Inc.
THLV 26.83 26.82 100 2025/03/21 19:00:00 extend-hours 0.01 0.03728561 THLV THOR Equal Weight Low Volatility ETF
THO 79.08 78.51 1,380,256 2025/03/21 19:00:00 extend-hours 0.57 0.72602216 THO Thor Industries Inc.
THQ 20.75 20.77 508 2025/03/21 19:00:00 extend-hours -0.02 -0.09629273 THQ abrdn Healthcare Opportunities Fund
THR 29.31 29.52 123,608 2025/03/21 19:00:00 extend-hours -0.21 -0.71138211 THR THERMON GROUP HOLDINGS INC.
THS 26.35 26.83 589,011 2025/03/21 19:00:00 extend-hours -0.48 -1.78904212 THS Treehouse Foods Inc.
THW 11.89 11.88 443 2025/03/21 19:00:00 extend-hours 0.01 0.08417508 THW abrdn World Healthcare Fund
TIMB 15.09 15.17 1 2025/03/21 19:55:03 extend-hours -0.08 -0.52735662 TIMB TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
TISI 17.4 15.09 1,536 2025/03/21 19:00:00 extend-hours 2.31 15.30815109 TISI Team Inc.
TIXT 2.85 2.76 1 2025/03/21 19:33:34 extend-hours 0.09 3.26086957 TIXT TELUS International (Cda) Inc. Subordinate Voting Shares
TJX 115.75 117.3 1 2025/03/21 19:55:40 extend-hours -1.55 -1.32139812 TJX TJX Companies Inc. (The)
TK 6.69 6.7 877,150 2025/03/21 19:00:00 extend-hours -0.01 -0.14925373 TK Teekay Corporation Ltd.
TKC 5.83 6.35 74,299 2025/03/21 19:00:00 extend-hours -0.52 -8.18897638 TKC TURKCELL ILETISIM HIZMETLERI A.S. ADS
TKO 150.29 148.58 15 2025/03/21 19:55:31 extend-hours 1.71 1.15089514 TKO TKO Group Holdings Inc.
TKR 74.18 74.49 438,695 2025/03/21 19:00:00 extend-hours -0.31 -0.41616324 TKR The Timken Company
TLK 14.725 14.73 2 2025/03/21 19:27:31 extend-hours -0.005 -0.03394433 TLK PT Telekomunikasi Indonesia
TLYS 2.36 2.44 7 2025/03/21 19:39:53 extend-hours -0.08 -3.27868852 TLYS Tilly's Inc.
TM 191.5 190.41 1 2025/03/21 19:58:57 extend-hours 1.09 0.57244893 TM Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
TME 14.03 14.56 1 2025/03/21 19:23:58 extend-hours -0.53 -3.64010989 TME Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
TMHC 59.49 59.79 445,547 2025/03/21 19:00:00 extend-hours -0.30 -0.50175615 TMHC Taylor Morrison Home Corporation Common Stock
TMO 518 518.5 1 2025/03/21 19:53:07 extend-hours -0.5 -0.09643202 TMO Thermo Fisher Scientific Inc.
TNC 81.96 84 301,781 2025/03/21 19:00:00 extend-hours -2.04 -2.42857143 TNC TENNANT COMPANY
TNET 78.18 78.26 1 2025/03/21 19:27:14 extend-hours -0.08 -0.10222336 TNET TRINET GROUP INC.
TNK 38.47 39.08 447,324 2025/03/21 19:00:00 extend-hours -0.61 -1.56090072 TNK Teekay Tankers Ltd.
TNL 47.18 47.51 365,212 2025/03/21 19:00:00 extend-hours -0.33 -0.69459061 TNL Travel + Leisure Co.
TOL 106.47 106.47 1 2025/03/21 19:54:15 extend-hours 0.00 0 TOL Toll Brothers Inc.
TOST 35.25 34.69 904 2025/03/21 19:44:15 extend-hours 0.56 1.61429807 TOST Toast Inc.
TpA 21.1599 21.17 100 2025/03/21 19:00:00 extend-hours -0.0101 -0.04770902 TpA AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A
TPB 57.65 57.35 146,231 2025/03/21 19:00:00 extend-hours 0.30 0.52310375 TPB Turning Point Brands Inc.
TpC 19.97 20.05 723 2025/03/21 19:00:00 extend-hours -0.08 -0.39900249 TpC Tutor Perini Corporation
TPH 31.41 31.61 2,146,065 2025/03/21 19:00:00 extend-hours -0.20 -0.63271117 TPH Tri Pointe Homes Inc.
TPL 1,272 1,370 38 2025/03/21 19:58:22 extend-hours -98 -7.15328467 TPL Texas Pacific Land Corporation
TPR 73.12 72.24 14,990,864 2025/03/21 19:00:00 extend-hours 0.88 1.21816168 TPR Tapestry Inc. Common Stock
TPVG 7.18 7.18 16,841 2025/03/21 19:00:00 extend-hours 0.00 0 TPVG TRIPLEPOINT VENTURE GROWTH BDC CORP.
TPZ 20.78 20.7 100 2025/03/21 19:00:00 extend-hours 0.08 0.38647343 TPZ Tortoise Power and Energy Infrastructure Fund
TR 31.28 31.34 69,833 2025/03/21 19:00:00 extend-hours -0.06 -0.19144863 TR Tootsie Roll Industries Inc.
TRAK 20.31 19.62 15,829 2025/03/21 19:00:00 extend-hours 0.69 3.51681957 TRAK ReposiTrak Inc.
TRC 15.67 16.12 46,602 2025/03/21 19:00:00 extend-hours -0.45 -2.79156328 TRC Tejon Ranch Co.
TREX 59.43 58.17 589,564 2025/03/21 19:00:00 extend-hours 1.26 2.16606498 TREX Trex Company Inc.
TRGP 197.4 198.27 664,196 2025/03/21 19:00:00 extend-hours -0.87 -0.43879558 TRGP Targa Resources Corp.
TRI 169.51 170.45 1 2025/03/21 17:54:33 extend-hours -0.94 -0.55148137 TRI Thomson Reuters Corporation
TRN 29.38 29.18 770,608 2025/03/21 19:00:00 extend-hours 0.20 0.68540096 TRN Trinity Industries Inc.
TRNO 62.69 66.16 653,364 2025/03/21 19:00:00 extend-hours -3.47 -5.24486094 TRNO Terreno Realty Corporation
TROX 7.24 7.26 5 2025/03/21 19:55:36 extend-hours -0.02 -0.27548209 TROX TRONOX LIMITED CL A ORDINARY SHARES
TRP 48.43 48.09 7 2025/03/21 19:28:10 extend-hours 0.34 0.70700769 TRP TC Energy Corporation
TRTNpE 18.9 19.1 100 2025/03/21 19:00:00 extend-hours -0.2 -1.04712042 TRTNpE Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares
TRTX 8.45 8.47 388,387 2025/03/21 19:00:00 extend-hours -0.02 -0.23612751 TRTX TPG RE Finance Trust Inc. Common Stock
TRTXpC 18.0867 18.5 100 2025/03/21 19:00:00 extend-hours -0.4133 -2.23405405 TRTXpC TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock
TRU 85.4 84.32 100 2025/03/21 19:35:13 extend-hours 1.08 1.28083491 TRU TransUnion
TRV 256 260.63 5 2025/03/21 19:19:25 extend-hours -4.63 -1.77646472 TRV The Travelers Companies Inc.
TS 39.37 39.41 306,876 2025/03/21 19:00:00 extend-hours -0.04 -0.10149708 TS Tenaris S. A.
TSE 4.27 4.03 396,446 2025/03/21 19:00:00 extend-hours 0.24 5.95533499 TSE Trinseo PLC
TSLX 22.48 22.09 482,261 2025/03/21 19:00:00 extend-hours 0.39 1.76550475 TSLX Sixth Street Specialty Lending Inc.
TSM 177.04 174.85 2 2025/03/21 19:59:47 extend-hours 2.19 1.25250214 TSM Taiwan Semiconductor Manufacturing Company Ltd.
TSN 60.43 60.9 2,511,953 2025/03/21 19:00:00 extend-hours -0.47 -0.77175698 TSN Tyson Foods Inc.
TSQ 8.15 7.9 1 2025/03/21 19:20:42 extend-hours 0.25 3.16455696 TSQ TOWNSQUARE MEDIA INC.
TT 347.14 345.5 1 2025/03/21 19:52:03 extend-hours 1.64 0.47467438 TT Trane Technologies plc
TTAM 13.42 13 1 2025/03/21 19:40:35 extend-hours 0.42 3.23076923 TTAM Titan America SA
TTC 73 71.51 719,380 2025/03/21 19:00:00 extend-hours 1.49 2.08362467 TTC Toro Company (The)
TTE 63.36 63.3 56,975 2025/03/21 19:00:00 extend-hours 0.06 0.09478673 TTE TotalEnergies SE
TTI 3.35 3.37 344,503 2025/03/21 19:00:00 extend-hours -0.02 -0.59347181 TTI TETRA Technologies Inc.
TU 13.9562 14.85 924 2025/03/21 19:24:33 extend-hours -0.8938 -6.01885522 TU Telus Corporation
TUYA 3.4993 3.76 14 2025/03/21 19:51:45 extend-hours -0.2607 -6.93351064 TUYA Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share
TV 1.7299 1.68 6 2025/03/21 19:36:54 extend-hours 0.0499 2.97023810 TV Grupo Televisa S.A.
TVC 23.47 23.39 300 2025/03/21 19:00:00 extend-hours 0.08 0.34202651 TVC Tennessee Valley Authority Power Bonds 1998 Series D due June 1 2028
TVE 23.21 23.09 103 2025/03/21 19:00:00 extend-hours 0.12 0.51970550 TVE Tennessee Valley Authority Power Bonds 1999 Series A due May 1 2029
TWI 8.68 8.55 11 2025/03/21 19:23:11 extend-hours 0.13 1.52046784 TWI Titan International Inc.(Delaware)
TWLO 104.2788 101.4 10 2025/03/21 19:58:42 extend-hours 2.8788 2.83905325 TWLO Twilio Inc.
TWN 35.19 34.37 280 2025/03/21 19:00:00 extend-hours 0.82 2.38580157 TWN Taiwan Fund Inc.
TWO 13.8494 13.85 1 2025/03/21 19:58:57 extend-hours -0.0006 -0.00433213 TWO Two Harbors Investment Corp.
TWOpB 24.2143 24.31 100 2025/03/21 19:00:00 extend-hours -0.0957 -0.39366516 TWOpB Two Harbors Investment Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
TWOpC 24.9755 24.876 100 2025/03/21 19:00:00 extend-hours 0.0995 0.39998392 TWOpC Two Harbors Investment Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
TX 32 32.6 2 2025/03/21 19:06:00 extend-hours -0.6 -1.84049080 TX Ternium S.A. American Depositary Shares
TXNM 54 54.03 916,994 2025/03/21 19:00:00 extend-hours -0.03 -0.05552471 TXNM TXNM Energy Inc.
TXO 19.65 19.54 1,477 2025/03/21 19:00:00 extend-hours 0.11 0.56294780 TXO TXO Partners L.P.
TXT 73.08 73.88 1,321,894 2025/03/21 19:00:00 extend-hours -0.80 -1.08283703 TXT Textron Inc.
TY 30.61 30.72 870 2025/03/21 19:00:00 extend-hours -0.11 -0.35807292 TY TRI-Continental Corporation
TYG 43.8 43.8 1,472 2025/03/21 19:00:00 extend-hours 0.0 0 TYG Tortoise Energy Infrastructure Corp.
TYL 566.95 575 4 2025/03/21 19:40:27 extend-hours -8.05 -1.400 TYL Tyler Technologies Inc.
U 21.6 21.19 400 2025/03/21 19:59:14 extend-hours 0.41 1.93487494 U Unity Software Inc.
UA 6.1 6.15 985,381 2025/03/21 19:00:00 extend-hours -0.05 -0.81300813 UA Under Armour Inc. Class C Common Stock $0.0003 1/3 par value
UAA 6.4401 6.54 100 2025/03/21 19:34:50 extend-hours -0.0999 -1.52752294 UAA Under Armour Inc.
UAN 75.38 75.71 1,135 2025/03/21 19:00:00 extend-hours -0.33 -0.43587373 UAN CVR Partners LP
UBER 75.88 72.56 20 2025/03/21 19:59:34 extend-hours 3.32 4.57552370 UBER Uber Technologies Inc.
UBS 32.64 32.37 4 2025/03/21 19:30:08 extend-hours 0.27 0.83410565 UBS UBS Group AG
UCB 27.98 27.67 801,604 2025/03/21 19:00:00 extend-hours 0.31 1.12034695 UCB United Community Banks Inc.
UDR 43.36 43.67 1,005,043 2025/03/21 19:00:00 extend-hours -0.31 -0.70986948 UDR UDR Inc.
UE 18.67 18.65 555,881 2025/03/21 19:00:00 extend-hours 0.02 0.10723861 UE UBRAN EDGE PROPERTIES
UFI 4.99 4.98 23,693 2025/03/21 19:00:00 extend-hours 0.01 0.20080321 UFI UNIFI Inc. New
UGI 32.94 33.17 1 2025/03/21 19:59:44 extend-hours -0.23 -0.69339765 UGI UGI Corporation
UGP 3.22 3.17 247 2025/03/21 19:46:10 extend-hours 0.05 1.57728707 UGP Ultrapar Participacoes S.A.
UHAL.B 57.6 58.36 152,493 2025/03/21 19:00:00 extend-hours -0.76 -1.30226182 UHAL.B U-Haul Holding Company
UHAL 62.46 63.77 35,794 2025/03/21 19:00:00 extend-hours -1.31 -2.05425749 UHAL U-Haul Holding Company
UHS 174.14 176.99 517,036 2025/03/21 19:00:00 extend-hours -2.85 -1.61026047 UHS Universal Health Services Inc. Class B
UHT 41.91 41.75 1 2025/03/21 19:56:04 extend-hours 0.16 0.38323353 UHT Universal Health Realty Income Trust
UI 316.6 315.62 75,014 2025/03/21 19:00:00 extend-hours 0.98 0.31049997 UI Ubiquiti Inc. Common Stock
UIS 4.29 4.19 5 2025/03/21 19:19:30 extend-hours 0.10 2.38663484 UIS Unisys Corporation
UL 58.65 59.02 169,499 2025/03/21 19:00:00 extend-hours -0.37 -0.62690613 UL Unilever plc
ULS 53.5 53.04 584,785 2025/03/21 19:00:00 extend-hours 0.46 0.86726998 ULS UL Solutions Inc.
UMC 6.71 6.82 2,328,691 2025/03/21 19:00:00 extend-hours -0.11 -1.61290323 UMC United Microelectronic Corp.
UMH 18.71 18.34 1 2025/03/21 19:09:14 extend-hours 0.37 2.01744820 UMH UMH Properties Inc.
UMHpD 22.75 22.74 100 2025/03/21 19:00:00 extend-hours 0.01 0.04397537 UMHpD UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share
UNF 197.22 202.51 128,618 2025/03/21 19:00:00 extend-hours -5.29 -2.61221668 UNF Unifirst Corp
UNFI 26.19 26.25 760,720 2025/03/21 19:00:00 extend-hours -0.06 -0.22857143 UNFI United Natural Foods Inc
UNH 516.25 505.25 1 2025/03/21 19:59:46 extend-hours 11.00 2.17714003 UNH UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNM 81.34 80.56 6,664,370 2025/03/21 19:00:00 extend-hours 0.78 0.96822244 UNM Unum Group
UNP 233.89 234.28 1 2025/03/21 19:58:19 extend-hours -0.39 -0.16646747 UNP Union Pacific Corp.
UP 1.03 1.11 177 2025/03/21 19:26:35 extend-hours -0.08 -7.20720721 UP Wheels Up Experience Inc.
UPS 115.3382 116.27 250 2025/03/21 19:54:34 extend-hours -0.9318 -0.80141051 UPS United Parcel Service Inc. Class B
URI 650.48 619.73 2 2025/03/21 19:24:07 extend-hours 30.75 4.96183822 URI United Rentals Inc.
USA 6.71 6.65 50 2025/03/21 19:39:27 extend-hours 0.06 0.90225564 USA Liberty All-Star Equity Fund
USAC 27.13 27.5 1,462,213 2025/03/21 19:00:00 extend-hours -0.37 -1.34545455 USAC USA COMPRESSION PARTNERS LP
USB 42.63 42.26 1 2025/03/21 19:56:24 extend-hours 0.37 0.87553242 USB U.S. Bancorp
USBpA 887.5 883.9201 100 2025/03/21 19:00:00 extend-hours 3.5799 0.40500267 USBpA U.S. Bancorp Depositary Shares (each representing a 1/100th interest in a share of Series A Non-Cumulative Preferred Stock)
USBpH 22.69 22.7 100 2025/03/21 19:00:00 extend-hours -0.01 -0.04405286 USBpH US Bancorp Depositary Shares (1/1000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock)
USBpP 23.85 23.94 100 2025/03/21 19:00:00 extend-hours -0.09 -0.37593985 USBpP U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
USBpQ 16.32 16.31 100 2025/03/21 19:00:00 extend-hours 0.01 0.06131208 USBpQ U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock
USBpR 17.3 17.36 100 2025/03/21 19:00:00 extend-hours -0.06 -0.34562212 USBpR U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock
USBpS 19.81 19.89 100 2025/03/21 19:00:00 extend-hours -0.08 -0.40221217 USBpS U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock
USFD 64.41 64.75 2,160,221 2025/03/21 19:00:00 extend-hours -0.34 -0.52509653 USFD US Foods Holding Corp.
USM 67.71 65.17 121,404 2025/03/21 19:00:00 extend-hours 2.54 3.89749885 USM United States Cellular Corporation
USNA 27.31 27.39 465,663 2025/03/21 19:00:00 extend-hours -0.08 -0.29207740 USNA USANA Health Sciences Inc
USPH 72.79 75.54 97,813 2025/03/21 19:00:00 extend-hours -2.75 -3.64045539 USPH US Physical Therapy Inc
UTF 24.86 24.84 100 2025/03/21 19:00:00 extend-hours 0.02 0.08051530 UTF Cohen & Steers Infrastructure Fund Inc.
UTI 26.47 27.39 856,203 2025/03/21 19:00:00 extend-hours -0.92 -3.35889011 UTI Universal Technical Institute Inc.
UTL 55.23 56.28 73,341 2025/03/21 19:00:00 extend-hours -1.05 -1.86567164 UTL Unitil Corporation
UTZ 13.73 13.43 484,167 2025/03/21 19:00:00 extend-hours 0.30 2.23380491 UTZ Utz Brands Inc.
UVE 21.4 21.42 202,270 2025/03/21 19:00:00 extend-hours -0.02 -0.09337068 UVE UNIVERSAL INSURANCE HLDG INC.
UVV 54.5 55.33 25 2025/03/21 19:39:38 extend-hours -0.83 -1.50009037 UVV Universal Corporation
UWMC 5.9 5.96 1 2025/03/21 19:55:33 extend-hours -0.06 -1.00671141 UWMC UWM Holdings Corporation
UZD 23.9 23.68 300 2025/03/21 19:00:00 extend-hours 0.22 0.92905405 UZD United States Cellular Corporation 6.250% Senior Notes due 2069
UZE 22.17 21.85 100 2025/03/21 19:00:00 extend-hours 0.32 1.46453089 UZE United States Cellular Corporation 5.500% Senior Notes due 2070
UZF 22.16 21.85 155 2025/03/21 19:00:00 extend-hours 0.31 1.41876430 UZF United States Cellular Corporation 5.500% Senior Notes due 2070
V 335.11 339 30 2025/03/21 19:59:41 extend-hours -3.89 -1.14749263 V VISA Inc.
VAC 65.85 66.8 187,520 2025/03/21 19:00:00 extend-hours -0.95 -1.42215569 VAC MARRIOTT VACATIONS WORLDWIDE CORPORATION
VAL 39.85 39.75 127 2025/03/21 19:24:25 extend-hours 0.10 0.25157233 VAL Valaris Limited
VAL.WS 5.4 5.58 100 2025/03/21 19:00:00 extend-hours -0.18 -3.22580645 VAL.WS Valaris Limited Warrants to purchase Common Shares
VALE 10.07 10.11 50 2025/03/21 19:50:42 extend-hours -0.04 -0.39564787 VALE VALE S.A.
VATE 8.6 8.35 1 2025/03/21 19:36:32 extend-hours 0.25 2.99401198 VATE INNOVATE Corp.
VBF 15.25 15.26 205 2025/03/21 19:00:00 extend-hours -0.01 -0.06553080 VBF INVESCO BOND FUND
VCV 10.82 10.59 1,030 2025/03/21 19:00:00 extend-hours 0.23 2.17186025 VCV INVESCO CALIFORNIA VALUE MUNI INCOME TRUST
VEEV 239.56 237.36 5 2025/03/21 19:22:24 extend-hours 2.20 0.92686215 VEEV Veeva Systems Inc.
VEL 18.8 18.95 29,536 2025/03/21 19:00:00 extend-hours -0.15 -0.79155673 VEL Velocity Financial Inc.
VET 8.22 7.96 126,481 2025/03/21 19:00:00 extend-hours 0.26 3.26633166 VET VERMILION ENERGY INC.
VFC 16.42 16.25 1 2025/03/21 19:13:09 extend-hours 0.17 1.04615385 VFC V.F. Corporation
VG 11.71 11.1 1 2025/03/21 19:59:23 extend-hours 0.61 5.49549550 VG Venture Global Inc.
VGI 7.8 7.78 100 2025/03/21 19:00:00 extend-hours 0.02 0.25706941 VGI VIRTUS GLOBAL MULTI-SECTOR INCOME FUND
VGM 10.09 9.96 1,046 2025/03/21 19:00:00 extend-hours 0.13 1.30522088 VGM Invesco Trust Investment Grade Municipals
VHC 8.89 8.48 781 2025/03/21 19:00:00 extend-hours 0.41 4.83490566 VHC VirnetX Holding Corporation
VHI 17.45 18.41 5,869 2025/03/21 19:00:00 extend-hours -0.96 -5.21455731 VHI Valhi Inc.
VICI 31.71 32.04 3 2025/03/21 19:59:28 extend-hours -0.33 -1.02996255 VICI VICI Properties Inc. Common Stock
VIK 40.1 39.6 120 2025/03/21 19:32:31 extend-hours 0.5 1.26262626 VIK Viking Holdings Ltd
VIPS 16.29 16.52 1,371,524 2025/03/21 19:00:00 extend-hours -0.23 -1.39225182 VIPS Vipshop Holdings Limited
VIST 47.9402 45.98 50 2025/03/21 19:54:12 extend-hours 1.9602 4.26315789 VIST Vista Energy S.A.B. de C.V.
VIV 8.71 8.77 97,388 2025/03/21 19:00:00 extend-hours -0.06 -0.68415051 VIV Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)
VKQ 9.73 9.65 760 2025/03/21 19:00:00 extend-hours 0.08 0.82901554 VKQ Invesco Municipal Trust
VLN 2.26 2.15 5 2025/03/21 19:45:12 extend-hours 0.11 5.11627907 VLN Valens Semiconductor Ltd.
VLO 132.09 132.16 60 2025/03/21 19:22:42 extend-hours -0.07 -0.05296610 VLO Valero Energy Corporation
VLRS 5.67 5.62 8 2025/03/21 19:41:19 extend-hours 0.05 0.88967972 VLRS CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V.
VLT 10.64 10.79 100 2025/03/21 19:00:00 extend-hours -0.15 -1.39017609 VLT Invesco High Income Trust II
VLTO 97.77 99.12 1,030,536 2025/03/21 19:00:00 extend-hours -1.35 -1.36198547 VLTO Veralto Corporation
VMC 234.08 238.79 603,131 2025/03/21 19:00:00 extend-hours -4.71 -1.97244441 VMC Vulcan Materials Company(Holding Company)
VMI 289.17 327.73 1 2025/03/21 19:14:31 extend-hours -38.56 -11.76578281 VMI Valmont Industries Inc.
VMO 9.62 9.52 2,197 2025/03/21 19:00:00 extend-hours 0.10 1.05042017 VMO Invesco Municipal Opportunity Trust
VNCE 1.98 1.95 3 2025/03/21 19:05:04 extend-hours 0.03 1.53846154 VNCE VINCE HOLDING CORP.
VNO 38.25 38.4 1,339,079 2025/03/21 19:00:00 extend-hours -0.15 -0.39062500 VNO Vornado Realty Trust
VNOpL 17.9526 18.08 100 2025/03/21 19:00:00 extend-hours -0.1274 -0.70464602 VNOpL VORNADO REALTY TRUST 5.40% Series L Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share
VNOpM 17.31 17.49 100 2025/03/21 19:00:00 extend-hours -0.18 -1.02915952 VNOpM Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share
VNOpN 17.62 17.57 100 2025/03/21 19:00:00 extend-hours 0.05 0.28457598 VNOpN Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share
VNT 33.71 33.98 363,883 2025/03/21 19:00:00 extend-hours -0.27 -0.79458505 VNT Vontier Corporation
VOC 3.26 3.34 287 2025/03/21 19:00:00 extend-hours -0.08 -2.39520958 VOC VOC ENERGY TRUST
VOTE 65.81 66.07 4 2025/03/21 19:52:15 extend-hours -0.26 -0.39352202 VOTE TCW Transform 500 ETF
VOYA 67.89 68.09 1,642,044 2025/03/21 19:00:00 extend-hours -0.20 -0.29372889 VOYA VOYA FINANCIAL INC.
VOYApB 24.39 24.45 100 2025/03/21 19:00:00 extend-hours -0.06 -0.24539877 VOYApB 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 22.88 22.4 48,957 2025/03/21 19:00:00 extend-hours 0.48 2.14285714 VPG Vishay Precision Group Inc.
VPV 10.37 10.33 100 2025/03/21 19:00:00 extend-hours 0.04 0.38722168 VPV Invesco Pennsylvania Value Municipal Income Trust
VRE 16.31 16.22 468,765 2025/03/21 19:00:00 extend-hours 0.09 0.55487053 VRE Veris Residential Inc.
VRN 6.66 6.55 12 2025/03/21 19:59:30 extend-hours 0.11 1.67938931 VRN Veren Inc.
VRT 88.851 86.88 60 2025/03/21 19:59:43 extend-hours 1.971 2.26864641 VRT Vertiv Holdings Co Class A Common Stock
VRTS 175.51 175.78 54,209 2025/03/21 19:00:00 extend-hours -0.27 -0.15360109 VRTS Virtus Investment Partners Inc.
VSCO 21.41 21.47 1 2025/03/21 19:54:07 extend-hours -0.06 -0.27945971 VSCO Victorias Secret & Co.
VSH 16.86 17.17 6,308,984 2025/03/21 19:00:00 extend-hours -0.31 -1.80547467 VSH Vishay Intertechnology Inc.
VST 130.7 127.53 137 2025/03/21 19:58:38 extend-hours 3.17 2.48568964 VST Vistra Corp.
VSTS 10 10.24 11,236,316 2025/03/21 19:00:00 extend-hours -0.24 -2.3437500 VSTS Vestis Corporation
VTEX 5.1 4.96 100 2025/03/21 19:51:37 extend-hours 0.14 2.82258065 VTEX VTEX
VTLE 22.34 22.14 2 2025/03/21 19:33:59 extend-hours 0.20 0.90334237 VTLE Vital Energy Inc.
VTMX 23.56 23.3 4,606 2025/03/21 19:00:00 extend-hours 0.26 1.11587983 VTMX Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares
VTN 10.75 10.56 144 2025/03/21 19:00:00 extend-hours 0.19 1.79924242 VTN Invesco Trust for Investment Grade New York Municipals
VTOL 31.42 31.63 124,917 2025/03/21 19:00:00 extend-hours -0.21 -0.66392665 VTOL Bristow Group Inc.
VTR 66.85 68.16 4,929,230 2025/03/21 19:00:00 extend-hours -1.31 -1.92194836 VTR Ventas Inc.
VTS 22.9198 24.13 1 2025/03/21 19:59:30 extend-hours -1.2102 -5.01533361 VTS Vitesse Energy Inc..
VVR 3.54 4.02 219 2025/03/21 19:59:24 extend-hours -0.48 -11.94029851 VVR Invesco Senior Income Trust
VVV 35.34 35.97 757,916 2025/03/21 19:00:00 extend-hours -0.63 -1.75145955 VVV Valvoline Inc.
VVX 49.17 51.38 616,875 2025/03/21 19:00:00 extend-hours -2.21 -4.30128455 VVX V2X Inc.
VYX 10.02 10.14 1,328,523 2025/03/21 19:00:00 extend-hours -0.12 -1.18343195 VYX NCR Voyix Corporation
VZ 44.019 43.96 40 2025/03/21 19:59:00 extend-hours 0.059 0.13421292 VZ Verizon Communications
W 33.6 30.97 100 2025/03/21 19:58:21 extend-hours 2.63 8.49208912 W Wayfair Inc.
WAB 184.78 183.57 1,108,143 2025/03/21 19:00:00 extend-hours 1.21 0.65914910 WAB Wabtec Inc.
WAL 77.44 75.74 850,273 2025/03/21 19:00:00 extend-hours 1.70 2.24452073 WAL Western Alliance Bancorporation
WALpA 22.25 22.301 100 2025/03/21 19:00:00 extend-hours -0.051 -0.22868930 WALpA 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 365.46 370.45 315,969 2025/03/21 19:00:00 extend-hours -4.99 -1.34701039 WAT Waters Corp
WBS 51.62 51.43 1 2025/03/21 19:53:58 extend-hours 0.19 0.36943418 WBS Webster Financial Corporation Waterbury
WBSpF 20.2813 19.7456 100 2025/03/21 19:00:00 extend-hours 0.5357 2.71300948 WBSpF Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
WBX 0.36 0.3536 100 2025/03/21 19:44:40 extend-hours 0.0064 1.80995475 WBX Wallbox N.V.
WCC 161.48 163.26 1 2025/03/21 19:55:48 extend-hours -1.78 -1.09028543 WCC Wesco International Inc.
WCCpA 25.29 25.27 3,361 2025/03/21 19:00:00 extend-hours 0.02 0.07914523 WCCpA WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock
WCN 189.32 190.16 231,255 2025/03/21 19:00:00 extend-hours -0.84 -0.44173328 WCN Waste Connections Inc.
WD 85.82 84.81 168,609 2025/03/21 19:00:00 extend-hours 1.01 1.19089730 WD Walker & Dunlop Inc.
WDH 1.53 1.45 8,512 2025/03/21 19:00:00 extend-hours 0.08 5.51724138 WDH Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)
WDI 14.65 14.51 1,672 2025/03/21 19:00:00 extend-hours 0.14 0.96485183 WDI Western Asset Diversified Income Fund
WDS 14.2 14.44 74,717 2025/03/21 19:00:00 extend-hours -0.24 -1.66204986 WDS Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share
WEA 11.05 11.04 100 2025/03/21 19:00:00 extend-hours 0.01 0.09057971 WEA Western Asset Premier Bond Fund
WEAV 11.7 11.32 320,147 2025/03/21 19:00:00 extend-hours 0.38 3.35689046 WEAV Weave Communications Inc.
WEC 106.81 107.77 2,019,184 2025/03/21 19:00:00 extend-hours -0.96 -0.89078593 WEC WEC Energy Group Inc.
WELL 146.52 148.76 7,154,275 2025/03/21 19:00:00 extend-hours -2.24 -1.50578112 WELL Welltower Inc.
WES 41.05 41.73 40 2025/03/21 19:56:12 extend-hours -0.68 -1.62952312 WES Western Midstream Partners LP
WEX 157.05 154.43 538,999 2025/03/21 19:00:00 extend-hours 2.62 1.69656155 WEX WEX Inc.
WF 34.13 34.1 4,329 2025/03/21 19:00:00 extend-hours 0.03 0.08797654 WF Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
WFC 72.03 71.84 4 2025/03/21 19:59:54 extend-hours 0.19 0.26447661 WFC Wells Fargo & Co.
WFCpA 19.65 19.75 569 2025/03/21 19:00:00 extend-hours -0.10 -0.50632911 WFCpA 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 18.51 18.6 481 2025/03/21 19:00:00 extend-hours -0.09 -0.48387097 WFCpC 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 18.07 18.22 100 2025/03/21 19:00:00 extend-hours -0.15 -0.82327113 WFCpD 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 1199.01 1206.41 100 2025/03/21 19:00:00 extend-hours -7.40 -0.61339014 WFCpL WELLS FARGO 7.5% NON CUMV PERP CONV
WFCpY 23.99 24.12 100 2025/03/21 19:00:00 extend-hours -0.13 -0.53897181 WFCpY Wells Fargo & Company
WFCpZ 20.03 20.16 658 2025/03/21 19:00:00 extend-hours -0.13 -0.64484127 WFCpZ 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 76.12 77.03 20,337 2025/03/21 19:00:00 extend-hours -0.91 -1.18135791 WFG West Fraser Timber Co. Ltd
WGO 34.76 34.52 2,517,712 2025/03/21 19:00:00 extend-hours 0.24 0.69524913 WGO Winnebago Industries Inc.
WH 90.64 90.07 360,780 2025/03/21 19:00:00 extend-hours 0.57 0.63284112 WH Wyndham Hotels & Resorts Inc. Common Stock
WHD 45.92 46.15 967,573 2025/03/21 19:00:00 extend-hours -0.23 -0.49837486 WHD Cactus Inc.
WHG 15.91 15.79 2,149 2025/03/21 19:00:00 extend-hours 0.12 0.75997467 WHG WESTWOOD HOLDINGS GROUP INC.
WHR 93.46 93.75 34 2025/03/21 19:56:04 extend-hours -0.29 -0.30933333 WHR Whirlpool Corp.
WIA 8.35 8.35 232 2025/03/21 19:00:00 extend-hours 0.00 0 WIA Western Asset Inflation-Linked Income Fund
WINN 25.22 24.97 100 2025/03/21 19:00:00 extend-hours 0.25 1.00120144 WINN Harbor Long-Term Growers ETF
WIT 3.04 3.01 10 2025/03/21 19:51:54 extend-hours 0.03 0.99667774 WIT Wipro Limited
WIW 8.78 8.77 213 2025/03/21 19:00:00 extend-hours 0.01 0.11402509 WIW Western Asset Inflation-Linked Opportunities & Income Fund
WK 87.23 88.04 268,607 2025/03/21 19:00:00 extend-hours -0.81 -0.92003635 WK Workiva Inc.
WKC 28.05 28.48 1,721,929 2025/03/21 19:00:00 extend-hours -0.43 -1.50983146 WKC World Kinect Corporation
WLK 100.89 100.7 1 2025/03/21 19:29:46 extend-hours 0.19 0.18867925 WLK Westlake Corporation
WLKP 23.16 23.58 725 2025/03/21 19:00:00 extend-hours -0.42 -1.78117048 WLKP WESTLAKE CHEMICAL PARTNERS LP
WLY 44.44 44.27 915,476 2025/03/21 19:00:00 extend-hours 0.17 0.38400723 WLY John Wiley & Sons Inc. Class A
WM 226.84 227.08 1 2025/03/21 19:53:30 extend-hours -0.24 -0.10568962 WM Waste Management Inc.
WMB 59.77 59 1 2025/03/21 19:43:47 extend-hours 0.77 1.30508475 WMB Williams Companies Inc.
WMK 76.21 78.81 333,438 2025/03/21 19:00:00 extend-hours -2.60 -3.29907372 WMK Weis Markets Inc.
WMS 108.22 110.45 751,058 2025/03/21 19:00:00 extend-hours -2.23 -2.01901313 WMS ADVANCED DRAINAGE SYSTEMS INC.
WMT 85.98 85.81 3 2025/03/21 19:59:30 extend-hours 0.17 0.19811211 WMT Walmart Inc.
WNC 11.55 11.29 7,086,155 2025/03/21 19:00:00 extend-hours 0.26 2.30292294 WNC Wabash National Corp.
WNS 61.74 63.74 1 2025/03/21 18:41:11 extend-hours -2.00 -3.13774710 WNS WNS (Holdings) Limited
WOLF 6.3098 5.85 100 2025/03/21 19:59:25 extend-hours 0.4598 7.85982906 WOLF Wolfspeed Inc.
WOR 39.78 40.68 1,706,557 2025/03/21 19:00:00 extend-hours -0.90 -2.21238938 WOR Worthington Enterprises Inc.
WOW 5.14 4.65 600 2025/03/21 19:40:49 extend-hours 0.49 10.53763441 WOW WideOpenWest Inc. Common Stock
WPC 61.49 61.87 2,137,349 2025/03/21 19:00:00 extend-hours -0.38 -0.61419105 WPC W.P. Carey Inc. (REIT)
WPM 74.94 75.07 1 2025/03/21 19:34:08 extend-hours -0.13 -0.17317171 WPM Wheaton Precious Metals Corp. Common Stock
WPP 40.36 40.54 10,031 2025/03/21 19:00:00 extend-hours -0.18 -0.44400592 WPP WPP PLC
WRB 64.22 63.51 47 2025/03/21 19:36:30 extend-hours 0.71 1.11793418 WRB W.R. Berkley Corporation
WRBpE 22.44 22.47 100 2025/03/21 19:00:00 extend-hours -0.03 -0.13351135 WRBpE W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058
WRBpF 20.13 20.21 100 2025/03/21 19:00:00 extend-hours -0.08 -0.39584364 WRBpF W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059
WRBpH 17.32 17.2 100 2025/03/21 19:00:00 extend-hours 0.12 0.69767442 WRBpH W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061
WRBY 18.9387 18.71 2 2025/03/21 19:58:48 extend-hours 0.2287 1.22234099 WRBY Warby Parker Inc.
WS 26.46 25.56 2 2025/03/21 19:35:23 extend-hours 0.90 3.52112676 WS Worthington Steel Inc.
WSM 163.61 165.06 2 2025/03/21 19:35:35 extend-hours -1.45 -0.87846844 WSM Williams-Sonoma Inc.
WSO 497.1 504.47 1 2025/03/21 19:55:35 extend-hours -7.37 -1.46093920 WSO Watsco Inc.
WSR 14.34 14.33 341,437 2025/03/21 19:00:00 extend-hours 0.01 0.06978367 WSR Whitestone REIT
WST 240 229.05 1 2025/03/21 19:34:37 extend-hours 10.95 4.78061559 WST West Pharmaceutical Services Inc.
WT 8.69 8.53 1,602,187 2025/03/21 19:00:00 extend-hours 0.16 1.87573271 WT WisdomTree Inc.
WTI 1.6199 1.6 5 2025/03/21 19:59:02 extend-hours 0.0199 1.2437500 WTI W&T Offshore Inc.
WTM 1872.52 1882.4 6,851 2025/03/21 19:00:00 extend-hours -9.88 -0.52486188 WTM White Mountains Insurance Group Ltd.
WTRG 38.3 39.21 2 2025/03/21 19:30:08 extend-hours -0.91 -2.32083652 WTRG Essential Utilities Inc.
WTS 207.6 204.86 3 2025/03/21 19:26:26 extend-hours 2.74 1.33749878 WTS Watts Water Technologies Inc. Class A
WTTR 10.29 10.09 5 2025/03/21 19:44:19 extend-hours 0.20 1.98216056 WTTR Select Water Solutions Inc.
WU 10.65 10.65 1 2025/03/21 19:26:52 extend-hours 0.00 0 WU The Western Union Company
WWW 13.77 13.78 2,240,019 2025/03/21 19:00:00 extend-hours -0.01 -0.07256894 WWW Wolverine World Wide Inc.
WY 29.01 29.87 20 2025/03/21 19:52:11 extend-hours -0.86 -2.87914295 WY Weyerhaeuser Company
X 41.1388 41.25 1 2025/03/21 19:58:16 extend-hours -0.1112 -0.26957576 X United States Steel Corporation
XFLT 6.06 6.02 1,000 2025/03/21 19:27:55 extend-hours 0.04 0.66445183 XFLT XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest
XHR 12.48 12.63 708,340 2025/03/21 19:00:00 extend-hours -0.15 -1.18764846 XHR Xenia Hotels & Resorts Inc.
XIFR 9.5 9.07 2 2025/03/21 19:04:51 extend-hours 0.43 4.74090408 XIFR XPLR Infrastructure LP
XIN 2.555 2.78 100 2025/03/21 19:00:00 extend-hours -0.225 -8.09352518 XIN Xinyuan Real Estate Co. LTD. American Depositary Shares (each Representing twenty Common Shares)
XOM 115.45 114.72 4 2025/03/21 19:59:19 extend-hours 0.73 0.63633194 XOM Exxon Mobil Corporation
XPER 7.99 8.01 207,777 2025/03/21 19:00:00 extend-hours -0.02 -0.24968789 XPER Xperi Inc
XPEV 21.8402 22.71 8 2025/03/21 19:59:59 extend-hours -0.8698 -3.83003082 XPEV XPeng Inc. American depositary shares each representing two Class A ordinary shares
XPO 108.9 109.67 3 2025/03/21 19:35:46 extend-hours -0.77 -0.70210632 XPO XPO Inc.
XPOF 8.66 8.44 129,550 2025/03/21 19:00:00 extend-hours 0.22 2.60663507 XPOF Xponential Fitness Inc.
XPRO 10.25 10.62 931,819 2025/03/21 19:00:00 extend-hours -0.37 -3.48399247 XPRO Expro Group Holdings N.V.
XYF 13.6 14.29 7,044 2025/03/21 19:00:00 extend-hours -0.69 -4.82855143 XYF X Financial American Depositary Shares each representing six Class A Ordinary Shares
XYL 118.47 120.07 943,783 2025/03/21 19:00:00 extend-hours -1.60 -1.33255601 XYL Xylem Inc
XYZ 61.33 60.57 2 2025/03/21 19:59:21 extend-hours 0.76 1.25474657 XYZ Block Inc.
YALA 5.14 5.21 10 2025/03/21 19:57:17 extend-hours -0.07 -1.34357006 YALA Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share
YELP 35.75 35.08 1,502,677 2025/03/21 19:00:00 extend-hours 0.67 1.90992018 YELP YELP INC.
YETI 34.78 34.05 803,692 2025/03/21 19:00:00 extend-hours 0.73 2.14390602 YETI YETI Holdings Inc. Common Stock
YEXT 6.29 6.36 339,837 2025/03/21 19:00:00 extend-hours -0.07 -1.10062893 YEXT Yext Inc.
YMM 13.13 13.6 1 2025/03/21 19:57:08 extend-hours -0.47 -3.45588235 YMM Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)
YOU 25.82 27.3 5 2025/03/21 19:50:00 extend-hours -1.48 -5.42124542 YOU Clear Secure Inc.
YPF 36.85 35.41 55 2025/03/21 19:24:53 extend-hours 1.44 4.06664784 YPF YPF Sociedad Anonima
YRD 7.0093 7.62 6 2025/03/21 19:16:14 extend-hours -0.6107 -8.01443570 YRD Yiren Digital Ltd.
YSG 4.65 5.87 40 2025/03/21 19:58:07 extend-hours -1.22 -20.78364566 YSG Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares
YUM 156.79 157.82 9 2025/03/21 19:29:46 extend-hours -1.03 -0.65264225 YUM Yum! Brands Inc.
YUMC 51.4 51.97 111 2025/03/21 19:37:06 extend-hours -0.57 -1.09678661 YUMC Yum China Holdings Inc. Common Stock
ZBH 110.73 112.65 1,049,021 2025/03/21 19:00:00 extend-hours -1.92 -1.70439414 ZBH Zimmer Biomet Holdings Inc.
ZEPP 3.51 3.644 3,052 2025/03/21 19:00:00 extend-hours -0.134 -3.67727772 ZEPP Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares
ZETA 14.4318 14.14 20 2025/03/21 19:58:42 extend-hours 0.2918 2.06364922 ZETA Zeta Global Holdings Corp.
ZGN 7.23 7.28 71,893 2025/03/21 19:00:00 extend-hours -0.05 -0.68681319 ZGN Ermenegildo Zegna N.V.
ZH 4.7 4.88 130 2025/03/21 19:45:47 extend-hours -0.18 -3.68852459 ZH Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares
ZIM 17.8496 18.65 100 2025/03/21 19:59:46 extend-hours -0.8004 -4.29168901 ZIM ZIM Integrated Shipping Services Ltd.
ZIP 5.91 5.84 534,509 2025/03/21 19:00:00 extend-hours 0.07 1.19863014 ZIP ZipRecruiter Inc.
ZK 26.86 27.77 100 2025/03/21 19:59:17 extend-hours -0.91 -3.27691754 ZK ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)
ZKH 3.24 3.51 67,448 2025/03/21 19:00:00 extend-hours -0.27 -7.69230769 ZKH ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares
ZTO 20.01 20.5 4 2025/03/21 19:46:38 extend-hours -0.49 -2.39024390 ZTO ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share
ZTR 5.91 5.9 631 2025/03/21 19:00:00 extend-hours 0.01 0.16949153 ZTR Virtus Total Return Fund Inc.
ZTS 163.95 163.83 3 2025/03/21 19:23:41 extend-hours 0.12 0.07324666 ZTS ZOETIS INC.
ZVIA 2.09 2.1 13 2025/03/21 19:53:21 extend-hours -0.01 -0.47619048 ZVIA Zevia PBC
ZWS 33.46 33.6 1,254,340 2025/03/21 19:00:00 extend-hours -0.14 -0.41666667 ZWS Zurn Elkay Water Solutions Corporation

Last Update on: 2025-03-21_23:47:39

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