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 | ![]() |
Agilent Technologies Inc. |
AA | 34.01 | 34.57 | 247 | 2025/03/21 | 19:49:34 | extend-hours | -0.56 | -1.61990165 | ![]() |
Alcoa Corporation |
AACT | 11.18 | 11.15 | 1,149 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.26905830 | ![]() |
Ares Acquisition Corporation II |
AAMI | 25.53 | 25.68 | 213,137 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.58411215 | ![]() |
Acadian Asset Management Inc. |
AAP | 37.35 | 36.64 | 1 | 2025/03/21 | 19:35:00 | extend-hours | 0.71 | 1.93777293 | ![]() |
ADVANCE AUTO PARTS INC |
AAT | 20.25 | 20.57 | 435,693 | 2025/03/21 | 19:00:00 | extend-hours | -0.32 | -1.55566359 | ![]() |
AMERICAN ASSETS TRUST INC. |
AB | 37.75 | 37.98 | 20 | 2025/03/21 | 19:47:43 | extend-hours | -0.23 | -0.60558189 | ![]() |
AllianceBernstein Holding L.P. |
ABBV | 210.44 | 213.01 | 30 | 2025/03/21 | 19:57:19 | extend-hours | -2.57 | -1.20651613 | ![]() |
ABBVIE INC. |
ABCB | 57.78 | 57.11 | 414,069 | 2025/03/21 | 19:00:00 | extend-hours | 0.67 | 1.17317458 | ![]() |
Ameris Bancorp |
ABEV | 2.36 | 2.36 | 1 | 2025/03/21 | 19:43:38 | extend-hours | 0.00 | 0 | ![]() |
AMBEV S.A. |
ABG | 233.76 | 231.03 | 152,156 | 2025/03/21 | 19:00:00 | extend-hours | 2.73 | 1.18166472 | ![]() |
Asbury Automotive Group Inc. |
ABM | 46.94 | 46.78 | 522,356 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 0.34202651 | ![]() |
ABM Industries Inc. |
ABR | 12.221 | 12.32 | 10 | 2025/03/21 | 19:53:22 | extend-hours | -0.099 | -0.80357143 | ![]() |
Arbor Realty Trust Inc. |
ABRpD | 18.33 | 18.2567 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0733 | 0.40149644 | ![]() |
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 | ![]() |
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 | ![]() |
Abbott Laboratories |
AC | 35.8 | 35.99 | 1,446 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -0.52792442 | ![]() |
Associated Capital Group Inc. |
ACA | 76.95 | 80.57 | 1 | 2025/03/21 | 19:29:46 | extend-hours | -3.62 | -4.49298746 | ![]() |
Arcosa Inc. Common Stock |
ACCO | 4.38 | 4.51 | 25 | 2025/03/21 | 19:50:18 | extend-hours | -0.13 | -2.88248337 | ![]() |
Acco Brands Corporation |
ACEL | 9.92 | 9.99 | 270,578 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.70070070 | ![]() |
Accel Entertainment Inc. |
ACHR | 8.72 | 8.23 | 5 | 2025/03/21 | 19:59:46 | extend-hours | 0.49 | 5.95382746 | ![]() |
Archer Aviation Inc. |
ACHR.WS | 2.55 | 2.45 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 4.08163265 | ![]() |
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 | ![]() |
Albertsons Companies Inc. |
ACM | 94.1 | 95.58 | 1,071,871 | 2025/03/21 | 19:00:00 | extend-hours | -1.48 | -1.54844110 | ![]() |
Aecom |
ACN | 304.82 | 296.15 | 5 | 2025/03/21 | 19:57:32 | extend-hours | 8.67 | 2.92757049 | ![]() |
Accenture PLC |
ACP | 5.9998 | 6 | 1 | 2025/03/21 | 19:53:02 | extend-hours | -0.0002 | -0.00333333 | ![]() |
abrdn Income Credit Strategies Fund |
ACR | 21.65 | 23.51 | 10 | 2025/03/21 | 19:04:05 | extend-hours | -1.86 | -7.91152701 | ![]() |
ACRES Commercial Realty Corp. |
ACRE | 4.92 | 4.95 | 1 | 2025/03/21 | 19:32:03 | extend-hours | -0.03 | -0.60606061 | ![]() |
Ares Commercial Real Estate Corporation |
ACRpC | 25.4201 | 25.36 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0601 | 0.23698738 | ![]() |
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 | ![]() |
Virtus Diversified Income & Convertible Fund |
ADC | 75.0772 | 76.14 | 3 | 2025/03/21 | 19:07:08 | extend-hours | -1.0628 | -1.39584975 | ![]() |
Agree Realty Corporation |
ADCpA | 17.73 | 17.9 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -0.94972067 | ![]() |
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 | ![]() |
ADC Therapeutics SA |
ADM | 46.34 | 46.82 | 3 | 2025/03/21 | 19:48:20 | extend-hours | -0.48 | -1.02520290 | ![]() |
Archer Daniels Midland Company |
ADNT | 13.92 | 13.6 | 4,057,652 | 2025/03/21 | 19:00:00 | extend-hours | 0.32 | 2.35294118 | ![]() |
Adient plc Ordinary Shares |
ADT | 7.86 | 7.84 | 9 | 2025/03/21 | 19:45:02 | extend-hours | 0.02 | 0.25510204 | ![]() |
ADT Inc. |
ADX | 19.16 | 19.03 | 1,517 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.68313190 | ![]() |
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 | ![]() |
Ameren Corporation |
AEFC | 20.1 | 20.16 | 200 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.29761905 | ![]() |
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 | ![]() |
Aegon Ltd. |
AEM | 104.39 | 104.77 | 16 | 2025/03/21 | 19:58:43 | extend-hours | -0.38 | -0.36269925 | ![]() |
Agnico Eagle Mines Ltd. |
AEO | 12.28 | 11.84 | 3 | 2025/03/21 | 19:49:57 | extend-hours | 0.44 | 3.71621622 | ![]() |
American Eagle Outfitters |
AER | 102.21 | 104.01 | 322,679 | 2025/03/21 | 19:00:00 | extend-hours | -1.80 | -1.73060283 | ![]() |
Aercap Holdings N.V. |
AES | 13.01 | 13 | 80 | 2025/03/21 | 19:59:03 | extend-hours | 0.01 | 0.07692308 | ![]() |
AES Corporation |
AESI | 18 | 18.3 | 30 | 2025/03/21 | 19:20:13 | extend-hours | -0.3 | -1.63934426 | ![]() |
Atlas Energy Solutions Inc. |
AFB | 10.99 | 10.82 | 427 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 1.57116451 | ![]() |
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 | ![]() |
American Financial Group Inc. |
AFGC | 19.66 | 19.65 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.05089059 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Aflac Inc. |
AG | 6.87 | 7.04 | 20 | 2025/03/21 | 19:42:16 | extend-hours | -0.17 | -2.41477273 | ![]() |
FIRST MAJESTIC SILVER CORP |
AGCO | 93 | 93.86 | 5 | 2025/03/21 | 19:57:23 | extend-hours | -0.86 | -0.91625826 | ![]() |
AGCO Corporation |
AGD | 10.19 | 10.18 | 380 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.09823183 | ![]() |
abrdn Global Dynamic Dividend Fund |
AGI | 26.4 | 25.9 | 25 | 2025/03/21 | 19:37:38 | extend-hours | 0.5 | 1.93050193 | ![]() |
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 | ![]() |
agilon health inc. |
AGM | 191.51 | 192.68 | 22,471 | 2025/03/21 | 19:00:00 | extend-hours | -1.17 | -0.60722441 | ![]() |
Federal Agricultural Mortgage Corporation |
AGMpD | 22.48 | 22.8 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.32 | -1.40350877 | ![]() |
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 | ![]() |
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 | ![]() |
Assured Guaranty LTD |
AGRO | 10.83 | 10.78 | 426,890 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.46382189 | ![]() |
ADECOAGRO S.A. |
AGS | 12.13 | 12.1 | 135,311 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.24793388 | ![]() |
PlayAGS Inc. |
AGX | 120.16 | 119.39 | 5 | 2025/03/21 | 19:59:16 | extend-hours | 0.77 | 0.64494514 | ![]() |
Argan Inc |
AHH | 7.69 | 7.83 | 668,578 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -1.78799489 | ![]() |
Armada Hoffler Properties Inc. |
AHLpD | 20.19 | 20.15 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.19851117 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
American Healthcare REIT Inc. |
AHT | 7.43 | 7.3 | 10 | 2025/03/21 | 19:51:02 | extend-hours | 0.13 | 1.78082192 | ![]() |
Ashford Hospitality Trust Inc. |
AI | 22.65 | 22.33 | 1 | 2025/03/21 | 19:59:33 | extend-hours | 0.32 | 1.43304971 | ![]() |
C3.ai Inc. |
AIFD | 25.27 | 25.24 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.11885895 | ![]() |
TCW Artificial Intelligence ETF |
AIG | 82.5901 | 83.09 | 50 | 2025/03/21 | 19:12:22 | extend-hours | -0.4999 | -0.60163678 | ![]() |
American International Group Inc. |
AIN | 70.85 | 73.52 | 274,572 | 2025/03/21 | 19:00:00 | extend-hours | -2.67 | -3.63166485 | ![]() |
Albany International Corp Class A |
AIO | 21.6 | 21.48 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.55865922 | ![]() |
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 | ![]() |
AAR Corp. |
AIT | 224.54 | 226.92 | 475,802 | 2025/03/21 | 19:00:00 | extend-hours | -2.38 | -1.04882778 | ![]() |
Applied Industrial Technologies Inc. |
AIV | 8.61 | 8.66 | 599,378 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.57736721 | ![]() |
Apartment Investment and Management Company |
AIZ | 206.84 | 212.89 | 466,413 | 2025/03/21 | 19:00:00 | extend-hours | -6.05 | -2.84184321 | ![]() |
Assurant Inc. |
AIZN | 19.63 | 19.62 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.05096840 | ![]() |
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 | ![]() |
Arthur J. Gallagher & Co. |
AKA | 13.71 | 12.02 | 1,911 | 2025/03/21 | 19:00:00 | extend-hours | 1.69 | 14.05990017 | ![]() |
a.k.a. Brands Holding Corp. |
AKO.A | 16 | 16 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0 | 0 | ![]() |
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 | ![]() |
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 | ![]() |
Acadia Realty Trust |
AL | 47.07 | 46.87 | 384,703 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 0.42671218 | ![]() |
Air Lease Corporation |
ALB | 77.85 | 77.41 | 1 | 2025/03/21 | 19:59:42 | extend-hours | 0.44 | 0.56840202 | ![]() |
Albemarle Corporation |
ALBpA | 38.05 | 38.29 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -0.62679551 | ![]() |
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 | ![]() |
Alcon Inc. Ordinary Shares |
ALE | 65.69 | 65.67 | 251,553 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.03045531 | ![]() |
ALLETE Inc. |
ALEX | 17.13 | 17.35 | 420,302 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -1.26801153 | ![]() |
Alexander & Baldwin Inc. |
ALG | 183.56 | 186.38 | 435,627 | 2025/03/21 | 19:00:00 | extend-hours | -2.82 | -1.51303788 | ![]() |
Alamo Group Inc. |
ALIT | 6.25 | 6.1 | 1 | 2025/03/21 | 19:48:34 | extend-hours | 0.15 | 2.45901639 | ![]() |
Alight Inc. |
ALK | 53.28 | 53.04 | 6 | 2025/03/21 | 19:17:26 | extend-hours | 0.24 | 0.45248869 | ![]() |
Alaska Air Group Inc. |
ALL | 206.92 | 207.14 | 2 | 2025/03/21 | 19:51:14 | extend-hours | -0.22 | -0.10620836 | ![]() |
The Allstate Corporation |
ALLE | 127.08 | 127.51 | 1 | 2025/03/21 | 19:51:58 | extend-hours | -0.43 | -0.33722845 | ![]() |
Allegion Public Limited Company |
ALLpB | 26.14 | 26.12 | 4,121 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07656968 | ![]() |
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 | ![]() |
The Allstate Corporation |
ALLpI | 20.456 | 20.45 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.006 | 0.02933985 | ![]() |
The Allstate Corporation |
ALLpJ | 27.115 | 27.18 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.065 | -0.23914643 | ![]() |
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 Financial Inc. |
ALSN | 96.64 | 98.26 | 1,983,279 | 2025/03/21 | 19:00:00 | extend-hours | -1.62 | -1.64868716 | ![]() |
ALLISON TRANSMISSION HOLDINGS INC. |
ALTG | 5.1 | 5.58 | 69,993 | 2025/03/21 | 19:00:00 | extend-hours | -0.48 | -8.60215054 | ![]() |
Alta Equipment Group Inc. |
ALUR | 3.58 | 2.31 | 500 | 2025/03/21 | 19:59:58 | extend-hours | 1.27 | 54.97835498 | ![]() |
Allurion Technologies Inc. |
ALV | 89.22 | 90.53 | 2,784,748 | 2025/03/21 | 19:00:00 | extend-hours | -1.31 | -1.44703413 | ![]() |
Autoliv Inc. |
ALX | 212.18 | 217.0178 | 6,283 | 2025/03/21 | 19:00:00 | extend-hours | -4.8378 | -2.22921806 | ![]() |
Alexander's Inc. |
AM | 17.8 | 17.6 | 9,931,720 | 2025/03/21 | 19:00:00 | extend-hours | 0.2 | 1.13636364 | ![]() |
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 | ![]() |
Ambac Financial Group Inc. |
AMBP | 2.89 | 2.97 | 1,020,035 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -2.69360269 | ![]() |
Ardagh Metal Packaging S.A. |
AMC | 3.04 | 3.03 | 5 | 2025/03/21 | 19:59:53 | extend-hours | 0.01 | 0.33003300 | ![]() |
AMC ENTERTAINMENT HOLDINGS INC. |
AMCR | 9.5658 | 9.82 | 2 | 2025/03/21 | 19:59:07 | extend-hours | -0.2542 | -2.58859470 | ![]() |
Amcor plc Ordinary Shares |
AME | 174.52 | 175.68 | 478,410 | 2025/03/21 | 19:00:00 | extend-hours | -1.16 | -0.66029144 | ![]() |
Ametek Inc. |
AMG | 168.11 | 168.94 | 279,700 | 2025/03/21 | 19:00:00 | extend-hours | -0.83 | -0.49129869 | ![]() |
Affiliated Managers Group |
AMH | 36.38 | 36.25 | 1,168,014 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.35862069 | ![]() |
AMERICAN HOMES 4 RENT |
AMN | 24.08 | 24.11 | 886,041 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.12442970 | ![]() |
AMN Healthcare Services |
AMP | 487.13 | 492.45 | 3 | 2025/03/21 | 19:49:36 | extend-hours | -5.32 | -1.08031272 | ![]() |
Ameriprise Financial Inc. |
AMPS | 4.93 | 4.94 | 4 | 2025/03/21 | 19:20:41 | extend-hours | -0.01 | -0.20242915 | ![]() |
Altus Power Inc. |
AMPX | 3.17 | 2.27 | 100 | 2025/03/21 | 19:59:46 | extend-hours | 0.90 | 39.64757709 | ![]() |
Amprius Technologies Inc. |
AMPX.WS | 0.485 | 0.3745 | 100 | 2025/03/21 | 18:30:00 | extend-hours | 0.1105 | 29.50600801 | ![]() |
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 | ![]() |
Amplify Energy Corp. |
AMR | 124 | 125.44 | 1 | 2025/03/21 | 19:22:06 | extend-hours | -1.44 | -1.14795918 | ![]() |
Alpha Metallurgical Resources Inc. |
AMRC | 13.66 | 12.77 | 1 | 2025/03/21 | 19:08:14 | extend-hours | 0.89 | 6.96945967 | ![]() |
Ameresco Inc. |
AMT | 216.5 | 214.9 | 1 | 2025/03/21 | 19:39:12 | extend-hours | 1.6 | 0.74453234 | ![]() |
American Tower Corporation |
AMTB | 21.04 | 21.15 | 157,536 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -0.52009456 | ![]() |
Amerant Bancorp Inc. |
AMTD | 1.13 | 1.1 | 518 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 2.72727273 | ![]() |
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 | ![]() |
Amentum Holdings Inc. |
AMWL | 7.81 | 7.85 | 14,576 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.50955414 | ![]() |
American Well Corporation |
AMX | 14.08 | 14.07 | 2 | 2025/03/21 | 19:21:33 | extend-hours | 0.01 | 0.07107321 | ![]() |
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 | ![]() |
AutoNation Inc. |
ANET | 83.5 | 83.14 | 3 | 2025/03/21 | 19:59:32 | extend-hours | 0.36 | 0.43300457 | ![]() |
Arista Networks |
ANF | 79.5 | 81.55 | 50 | 2025/03/21 | 19:55:01 | extend-hours | -2.05 | -2.51379522 | ![]() |
Abercrombie & Fitch Co. |
ANGpB | 25.06 | 25.03 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.11985617 | ![]() |
American National Group Inc. Depositary Shares each representing a 1/1 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B |
ANGpD | 25.815 | 25.75 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.065 | 0.25242718 | ![]() |
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 | ![]() |
Alto Neuroscience Inc. |
ANVS | 1.8 | 1.83 | 100 | 2025/03/21 | 19:54:58 | extend-hours | -0.03 | -1.63934426 | ![]() |
Annovis Bio Inc. |
AOD | 8.62 | 8.61 | 2,091 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.11614402 | ![]() |
abrdn Total Dynamic Dividend Fund |
AOMN | 25.1 | 25.1 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
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 | ![]() |
Angel Oak Mortgage REIT Inc. |
AON | 390.4 | 390.17 | 172 | 2025/03/21 | 19:56:02 | extend-hours | 0.23 | 0.05894866 | ![]() |
Aon plc Class A |
AORT | 24.43 | 23.95 | 345,675 | 2025/03/21 | 19:00:00 | extend-hours | 0.48 | 2.00417537 | ![]() |
Artivion Inc. |
AOS | 66.5 | 66.99 | 2,083,014 | 2025/03/21 | 19:00:00 | extend-hours | -0.49 | -0.73145246 | ![]() |
A.O. Smith Corporation |
AP | 2.17 | 2.21 | 5,640 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -1.80995475 | ![]() |
Ampco-Pittsburgh Corp. |
APAM | 40.34 | 40.4 | 565,457 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.14851485 | ![]() |
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 | ![]() |
Air Products & Chemicals Inc. |
APG | 37.14 | 37.5 | 563,537 | 2025/03/21 | 19:00:00 | extend-hours | -0.36 | -0.9600 | ![]() |
APi Group Corporation |
APH | 68 | 66.11 | 1 | 2025/03/21 | 19:58:08 | extend-hours | 1.89 | 2.85887158 | ![]() |
Amphenol Corporation |
APLE | 13.4 | 13.49 | 100 | 2025/03/21 | 19:42:59 | extend-hours | -0.09 | -0.66716086 | ![]() |
Apple Hospitality REIT Inc. |
APO | 144.47 | 141.26 | 6 | 2025/03/21 | 19:45:37 | extend-hours | 3.21 | 2.27240549 | ![]() |
Apollo Global Management Inc. |
APOpA | 76.62 | 76.78 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -0.20838760 | ![]() |
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 | ![]() |
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 | ![]() |
Aptiv PLC |
AQN | 5.11 | 5.15 | 1,120,233 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.77669903 | ![]() |
Algonquin Power & Utilities Corp |
AQNB | 25.785 | 25.91 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.125 | -0.48243921 | ![]() |
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 | ![]() |
ANTERO RESOURCES CORPORATION |
ARCO | 8.26 | 8.35 | 1 | 2025/03/21 | 19:36:16 | extend-hours | -0.09 | -1.07784431 | ![]() |
ARCOS DORADOS HOLDINGS INC. |
ARDC | 14.1 | 14.23 | 426 | 2025/03/21 | 19:00:00 | extend-hours | -0.13 | -0.91356290 | ![]() |
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 | ![]() |
Ardent Health Partners Inc. |
ARE | 98.59 | 97.62 | 3 | 2025/03/21 | 19:11:47 | extend-hours | 0.97 | 0.99364884 | ![]() |
Alexandria Real Estate Equities Inc. |
ARES | 147.72 | 146 | 8 | 2025/03/21 | 19:40:05 | extend-hours | 1.72 | 1.17808219 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 Water Solutions Inc. |
ARL | 12.31 | 13.4 | 3,201 | 2025/03/21 | 19:00:00 | extend-hours | -1.09 | -8.13432836 | ![]() |
American Realty Investors Inc. |
ARLO | 10.21 | 10.75 | 1 | 2025/03/21 | 19:31:41 | extend-hours | -0.54 | -5.02325581 | ![]() |
Arlo Technologies Inc. |
ARMK | 34.42 | 34.37 | 1,125,672 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.14547571 | ![]() |
ARAMARK |
AROC | 26.41 | 26.39 | 1,083,718 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07578628 | ![]() |
Archrock Inc |
ARR | 18.65 | 18.67 | 10 | 2025/03/21 | 19:59:53 | extend-hours | -0.02 | -0.10712373 | ![]() |
ARMOUR Residential REIT Inc. |
ARW | 104.4 | 108.01 | 2,220,777 | 2025/03/21 | 19:00:00 | extend-hours | -3.61 | -3.34228312 | ![]() |
Arrow Electronics Inc. |
AS | 28.89 | 28.82 | 395,946 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.24288688 | ![]() |
Amer Sports Inc. |
ASA | 28.23 | 28.1 | 785 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.46263345 | ![]() |
ASA GOLD AND PRECIOUS METALS LIMITED |
ASAN | 14.55 | 13.75 | 10 | 2025/03/21 | 19:58:50 | extend-hours | 0.80 | 5.81818182 | ![]() |
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 | ![]() |
Associated Banc-Corp |
ASBA | 24.75 | 24.89 | 103 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.56247489 | ![]() |
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 | ![]() |
ARDMORE SHIPPING CORPORATION |
ASG | 4.96 | 4.99 | 20 | 2025/03/21 | 19:20:15 | extend-hours | -0.03 | -0.60120240 | ![]() |
LIBERTY ALL-STAR GROWTH FD |
ASGI | 18.52 | 18.55 | 597 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.16172507 | ![]() |
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 Incorporated |
ASH | 56.45 | 55.49 | 1,356,844 | 2025/03/21 | 19:00:00 | extend-hours | 0.96 | 1.73004145 | ![]() |
Ashland Inc. |
ASIX | 23.01 | 23.28 | 144,254 | 2025/03/21 | 19:00:00 | extend-hours | -0.27 | -1.15979381 | ![]() |
AdvanSix Inc. |
ASPN | 7 | 7.12 | 5 | 2025/03/21 | 19:49:21 | extend-hours | -0.12 | -1.68539326 | ![]() |
Aspen Aerogels Inc. |
ASR | 281.76 | 284.07 | 7,593 | 2025/03/21 | 19:00:00 | extend-hours | -2.31 | -0.81317985 | ![]() |
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 | ![]() |
ASE Technology Holding Co. Ltd. |
ATCOpH | 25 | 25.0884 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0884 | -0.35235408 | ![]() |
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 | ![]() |
A10 NETWORKS INC |
ATGE | 98.81 | 97.57 | 311,113 | 2025/03/21 | 19:00:00 | extend-hours | 1.24 | 1.27088244 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 Inc. |
ATKR | 62.61 | 65.87 | 1,184,994 | 2025/03/21 | 19:00:00 | extend-hours | -3.26 | -4.94914225 | ![]() |
Atkore Inc. |
ATMU | 37.51 | 38.19 | 1 | 2025/03/21 | 19:34:01 | extend-hours | -0.68 | -1.78057083 | ![]() |
Atmus Filtration Technologies Inc. |
ATO | 149.09 | 150.84 | 84 | 2025/03/21 | 19:48:45 | extend-hours | -1.75 | -1.16016972 | ![]() |
Atmos Energy Corporation |
ATR | 144.82 | 146.13 | 221,179 | 2025/03/21 | 19:00:00 | extend-hours | -1.31 | -0.89646205 | ![]() |
AptarGroup Inc. |
ATS | 27.63 | 28.06 | 9,753 | 2025/03/21 | 19:00:00 | extend-hours | -0.43 | -1.53243051 | ![]() |
ATS Corporation |
ATUS | 2.68 | 2.6 | 1 | 2025/03/21 | 19:50:42 | extend-hours | 0.08 | 3.07692308 | ![]() |
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 | ![]() |
AngloGold Ashanti plc |
AUB | 32.01 | 32.25 | 1,851,796 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -0.74418605 | ![]() |
Atlantic Union Bankshares Corporation |
AUBpA | 24.92 | 24.9822 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0622 | -0.24897727 | ![]() |
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 S.A. |
AVA | 39.7 | 39.77 | 2,791,218 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.17601207 | ![]() |
Avista Corporation |
AVAL | 2.69 | 2.78 | 400 | 2025/03/21 | 19:45:57 | extend-hours | -0.09 | -3.23741007 | ![]() |
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 | ![]() |
AvalonBay Communities Inc. |
AVD | 4.54 | 4.88 | 132,259 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -6.96721311 | ![]() |
American Vanguard Corporation |
AVK | 11.64 | 11.6 | 700 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.34482759 | ![]() |
Advent Convertible and Income Fund |
AVNS | 14.67 | 14.7 | 828,189 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.20408163 | ![]() |
Avanos Medical Inc. |
AVNT | 38.39 | 39.91 | 432,479 | 2025/03/21 | 19:00:00 | extend-hours | -1.52 | -3.80856928 | ![]() |
Avient Corporation |
AVTR | 16.54 | 16.63 | 3,357,708 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.54119062 | ![]() |
Avantor Inc. |
AVY | 174.58 | 178.1 | 606,866 | 2025/03/21 | 19:00:00 | extend-hours | -3.52 | -1.97641774 | ![]() |
Avery Dennison Corp. |
AWF | 10.78 | 10.73 | 746 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.46598322 | ![]() |
ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC. |
AWI | 140.33 | 141.39 | 1 | 2025/03/21 | 19:04:14 | extend-hours | -1.06 | -0.74969941 | ![]() |
Armstrong World Industries Inc. |
AWK | 135 | 142.51 | 20 | 2025/03/21 | 19:10:42 | extend-hours | -7.51 | -5.26980563 | ![]() |
American Water Works Company Inc |
AWP | 3.87 | 3.89 | 442 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.51413882 | ![]() |
abrdn Global Premier Properties Fund |
AWR | 75.44 | 76.57 | 323,212 | 2025/03/21 | 19:00:00 | extend-hours | -1.13 | -1.47577380 | ![]() |
American States Water Company |
AX | 64.21 | 63.27 | 552,498 | 2025/03/21 | 19:00:00 | extend-hours | 0.94 | 1.48569622 | ![]() |
Axos Financial Inc. Common Stock |
AXL | 4.4999 | 4.54 | 3,000 | 2025/03/21 | 19:48:51 | extend-hours | -0.0401 | -0.88325991 | ![]() |
American Axle & Manufacturing Holdings Inc. |
AXP | 270.98 | 269.03 | 12 | 2025/03/21 | 19:59:04 | extend-hours | 1.95 | 0.72482623 | ![]() |
American Express Company |
AXR | 21.21 | 21.43 | 1,843 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -1.02659823 | ![]() |
AMREP Corporation |
AXS | 95 | 94.91 | 997,208 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.09482668 | ![]() |
Axis Capital Holders Limited |
AXSpE | 21.28 | 21.26 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.09407338 | ![]() |
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 | ![]() |
Axalta Coating Systems Ltd. |
AYI | 264.25 | 264.25 | 1 | 2025/03/21 | 19:11:00 | extend-hours | 0.00 | 0 | ![]() |
Acuity Brands Inc. |
AZEK | 40.38 | 41.5 | 1 | 2025/03/21 | 19:42:04 | extend-hours | -1.12 | -2.69879518 | ![]() |
The AZEK Company Inc. |
AZO | 3604.6 | 3584.09 | 12 | 2025/03/21 | 19:52:40 | extend-hours | 20.51 | 0.57225125 | ![]() |
AutoZone Inc. |
AZUL | 1.77 | 1.87 | 7 | 2025/03/21 | 19:54:56 | extend-hours | -0.10 | -5.34759358 | ![]() |
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 Inc. |
BA | 178.99 | 171.14 | 7 | 2025/03/21 | 19:59:58 | extend-hours | 7.85 | 4.58688793 | ![]() |
Boeing Company |
BABA | 135.17 | 137.175 | 55 | 2025/03/21 | 19:59:54 | extend-hours | -2.005 | -1.46163660 | ![]() |
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 | ![]() |
Bank of America Corporation |
BACpB | 25.18 | 25.17 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03972984 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Booz Allen Hamilton Holding Corporation |
BAK | 3.75 | 3.94 | 35,076 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -4.82233503 | ![]() |
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 Corporation |
BALY | 17.23 | 16.02 | 8 | 2025/03/21 | 19:58:29 | extend-hours | 1.21 | 7.55305868 | ![]() |
Bally's Corporation |
BAM | 49.53 | 48.7 | 292,183 | 2025/03/21 | 19:00:00 | extend-hours | 0.83 | 1.70431211 | ![]() |
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 of California Inc. |
BANCpF | 24.85 | 24.9 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.20080321 | ![]() |
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 | ![]() |
Credicorp LTD |
BApA | 61.21 | 58.99 | 516 | 2025/03/21 | 19:00:00 | extend-hours | 2.22 | 3.76334972 | ![]() |
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 Inc. |
BAX | 33.2001 | 34.08 | 49 | 2025/03/21 | 19:42:19 | extend-hours | -0.8799 | -2.58186620 | ![]() |
Baxter International Inc. |
BB | 4.38 | 4.4 | 50 | 2025/03/21 | 19:58:52 | extend-hours | -0.02 | -0.45454545 | ![]() |
BlackBerry Limited |
BBAI | 2.97 | 3.05 | 300 | 2025/03/21 | 19:59:52 | extend-hours | -0.08 | -2.62295082 | ![]() |
BigBear.ai Holdings Inc. |
BBAI.WS | 0.92 | 0.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -5.15463918 | ![]() |
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 | ![]() |
Banco BBVA Argentina S.A. |
BBD | 2.2196 | 2.21 | 900 | 2025/03/21 | 19:52:20 | extend-hours | 0.0096 | 0.43438914 | ![]() |
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 | ![]() |
Barings BDC Inc. |
BBDO | 2.03 | 2.02 | 554 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.49504950 | ![]() |
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 | ![]() |
BlackRock Taxable Municipal Bond Trust |
BBU | 23.03 | 23.8 | 318 | 2025/03/21 | 19:00:00 | extend-hours | -0.77 | -3.23529412 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Build-A-Bear Workshop Inc. |
BBWI | 30.87 | 29.76 | 42 | 2025/03/21 | 19:45:01 | extend-hours | 1.11 | 3.72983871 | ![]() |
Bath & Body Works Inc. |
BBY | 73 | 73.54 | 1 | 2025/03/21 | 19:11:39 | extend-hours | -0.54 | -0.73429426 | ![]() |
Best Buy Company Inc. |
BC | 57.7353 | 55.65 | 1,538 | 2025/03/21 | 19:14:03 | extend-hours | 2.0853 | 3.74716981 | ![]() |
Brunswick Corporation |
BCAT | 14.805 | 14.5 | 14 | 2025/03/21 | 19:36:52 | extend-hours | 0.305 | 2.10344828 | ![]() |
BlackRock Capital Allocation Term Trust |
BCC | 98.13 | 99.09 | 100 | 2025/03/21 | 19:30:03 | extend-hours | -0.96 | -0.96881623 | ![]() |
Boise Cascade Company |
BCE | 22.81 | 23.2501 | 1 | 2025/03/21 | 19:48:01 | extend-hours | -0.4401 | -1.89289508 | ![]() |
BCE Inc. |
BCH | 26.13 | 28.47 | 33 | 2025/03/21 | 19:28:30 | extend-hours | -2.34 | -8.21917808 | ![]() |
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 | ![]() |
The Brink's Company |
BCS | 15.96 | 15.79 | 1 | 2025/03/21 | 19:43:27 | extend-hours | 0.17 | 1.07663078 | ![]() |
Barclays PLC |
BCSF | 16.8 | 16.7 | 48,032 | 2025/03/21 | 19:00:00 | extend-hours | 0.1 | 0.59880240 | ![]() |
Bain Capital Specialty Finance Inc. |
BCX | 9.3 | 9.41 | 1,297 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -1.16896918 | ![]() |
BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST |
BDC | 101.7 | 104.79 | 49 | 2025/03/21 | 19:44:51 | extend-hours | -3.09 | -2.94875465 | ![]() |
Belden Inc. |
BDJ | 8.59 | 8.66 | 1,598 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.80831409 | ![]() |
BlackRock Enhanced Equity Dividend Trust |
BDN | 4.56 | 4.59 | 1 | 2025/03/21 | 19:49:14 | extend-hours | -0.03 | -0.65359477 | ![]() |
Brandywine Realty Trust |
BDX | 230.23 | 231.75 | 1,658,400 | 2025/03/21 | 19:00:00 | extend-hours | -1.52 | -0.65587918 | ![]() |
Becton Dickinson and Co. |
BE | 23.97 | 25.2 | 30 | 2025/03/21 | 19:50:30 | extend-hours | -1.23 | -4.88095238 | ![]() |
Bloom Energy Corporation |
BEDU | 1.85 | 2.05 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -9.75609756 | ![]() |
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 | ![]() |
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 | ![]() |
Franklin Resources Inc. |
BEP | 23.69 | 23.21 | 215,145 | 2025/03/21 | 19:00:00 | extend-hours | 0.48 | 2.06807411 | ![]() |
Brookfield Renewable Partners L.P. |
BEPC | 29.17 | 28.92 | 309 | 2025/03/21 | 19:00:53 | extend-hours | 0.25 | 0.86445367 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Berry Global Group Inc. |
BF.A | 35.76 | 34.13 | 2 | 2025/03/21 | 19:32:16 | extend-hours | 1.63 | 4.77585702 | ![]() |
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 | ![]() |
Brown-Forman Corporation Class B |
BFAM | 124.73 | 127.47 | 150,936 | 2025/03/21 | 19:00:00 | extend-hours | -2.74 | -2.14952538 | ![]() |
BRIGHT HORIZONS FAMILY SOLUTIONS INC. |
BFH | 50 | 49.11 | 502,394 | 2025/03/21 | 19:00:00 | extend-hours | 0.89 | 1.81225820 | ![]() |
Bread Financial Holdings Inc. |
BFK | 10.06 | 9.97 | 240 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.90270812 | ![]() |
BlackRock Municipal Income Trust |
BFLY | 2.66 | 2.69 | 50 | 2025/03/21 | 19:41:14 | extend-hours | -0.03 | -1.11524164 | ![]() |
Butterfly Network Inc. |
BFLY.WS | 0.131963 | 0.1344 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.002437 | -1.81324405 | ![]() |
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 | ![]() |
Saul Centers Inc. |
BFZ | 11.08 | 11.04 | 285 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.36231884 | ![]() |
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 | ![]() |
Bunge Global SA |
BGB | 12.09 | 12.1 | 170 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.08264463 | ![]() |
Blackstone Strategic Credit 2027 Term Fund |
BGH | 15.18 | 15.18 | 222 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Barings Global Short Duration High Yield Fund |
BGR | 13.48 | 13.48 | 510 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Blackrock Energy and Resources Trust |
BGS | 7.2 | 7.17 | 290 | 2025/03/21 | 19:32:00 | extend-hours | 0.03 | 0.41841004 | ![]() |
B&G Foods Inc. |
BGSF | 3.54 | 4.21 | 2,820 | 2025/03/21 | 19:00:00 | extend-hours | -0.67 | -15.91448931 | ![]() |
BGSF Inc. |
BGT | 12.36 | 12.4 | 1,234 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.32258065 | ![]() |
BlackRock Floating Rate Income Trust |
BGX | 12.38 | 12.37 | 748 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.08084074 | ![]() |
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 | ![]() |
BlackRock Enhanced International Dividend Trust |
BH | 211.81 | 219.85 | 1,712 | 2025/03/21 | 19:00:00 | extend-hours | -8.04 | -3.65703889 | ![]() |
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 | ![]() |
Bausch Health Companies Inc. |
BHE | 40.1 | 40.7 | 1,800,714 | 2025/03/21 | 19:00:00 | extend-hours | -0.6 | -1.47420147 | ![]() |
Benchmark Electronics |
BHK | 10.73 | 10.79 | 469 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.55607044 | ![]() |
BLACKROCK CORE BD TR |
BHLB | 26.12 | 26.11 | 960,642 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03829950 | ![]() |
Berkshire Hills Bancorp Inc. |
BHP | 49 | 48.89 | 30 | 2025/03/21 | 19:51:42 | extend-hours | 0.11 | 0.22499489 | ![]() |
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 | ![]() |
Braemar Hotels & Resorts Inc. Common Stock |
BHRpD | 20.74 | 20.65 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.43583535 | ![]() |
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 | ![]() |
Biohaven Ltd. |
BILL | 47.99 | 47.44 | 35 | 2025/03/21 | 19:33:34 | extend-hours | 0.55 | 1.15935919 | ![]() |
BILL Holdings Inc. |
BIO | 255 | 252.52 | 1 | 2025/03/21 | 19:09:36 | extend-hours | 2.48 | 0.98210043 | ![]() |
Bio-Rad Laboratories Inc.Class A |
BIP | 28.55 | 29.2 | 22 | 2025/03/21 | 19:05:03 | extend-hours | -0.65 | -2.22602740 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Birkenstock Holding plc |
BIT | 14.49 | 14.49 | 950 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BLACKROCK MULTI-SECTOR INCOME TRUST |
BJ | 108.6149 | 109.54 | 100 | 2025/03/21 | 19:41:13 | extend-hours | -0.9251 | -0.84453168 | ![]() |
BJs Wholesale Club Holdings Inc. Common Stock |
BK | 84 | 83.26 | 12 | 2025/03/21 | 19:56:41 | extend-hours | 0.74 | 0.88878213 | ![]() |
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 | ![]() |
Brookdale Senior Living Inc. |
BKE | 39.05 | 38.12 | 2,123,137 | 2025/03/21 | 19:00:00 | extend-hours | 0.93 | 2.43966422 | ![]() |
The Buckle Inc. |
BKH | 59.23 | 60.46 | 670,249 | 2025/03/21 | 19:00:00 | extend-hours | -1.23 | -2.03440291 | ![]() |
Black Hills Corporation |
BKKT | 11.6501 | 9.6 | 151 | 2025/03/21 | 19:59:54 | extend-hours | 2.0501 | 21.35520833 | ![]() |
Bakkt Holdings Inc. |
BKKT.WS | 0.26 | 0.2559 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0041 | 1.60218835 | ![]() |
|
BKN | 11.41 | 11.22 | 508 | 2025/03/21 | 19:00:00 | extend-hours | 0.19 | 1.69340463 | ![]() |
BlackRock Investment Quality Municipal Trust |
BKSY | 8.78 | 8.69 | 8 | 2025/03/21 | 19:53:27 | extend-hours | 0.09 | 1.03567319 | ![]() |
BlackSky Technology Inc. |
BKSY.WS | 0.1499 | 0.1499 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0000 | 0 | ![]() |
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 | ![]() |
BlackRock Income Trust Inc. |
BKU | 34.68 | 34.26 | 721,019 | 2025/03/21 | 19:00:00 | extend-hours | 0.42 | 1.22591944 | ![]() |
Bankunited Inc. |
BKV | 20.76 | 20.87 | 34,258 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -0.52707235 | ![]() |
BKV Corporation |
BLCO | 15.56 | 15.49 | 37,545 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.45190445 | ![]() |
Bausch + Lomb Corporation |
BLD | 298.52 | 302.43 | 353,167 | 2025/03/21 | 19:00:00 | extend-hours | -3.91 | -1.29286116 | ![]() |
TopBuild Corp. Common Stock |
BLDR | 127.5 | 127.5 | 15 | 2025/03/21 | 19:50:33 | extend-hours | 0.0 | 0 | ![]() |
Builders FirstSource Inc. |
BLE | 10.56 | 10.42 | 1,424 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.34357006 | ![]() |
BlackRock Municipal Income Trust II |
BLK | 950 | 952.69 | 1 | 2025/03/21 | 19:59:03 | extend-hours | -2.69 | -0.28235837 | ![]() |
Blackrock Inc. |
BLND | 3.8376 | 3.47 | 250 | 2025/03/21 | 19:43:42 | extend-hours | 0.3676 | 10.59365994 | ![]() |
Blend Labs Inc. |
BLW | 14.08 | 14.03 | 200 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.35637919 | ![]() |
Blackrock Limited Duration Income Trust |
BLX | 37.18 | 38 | 84,617 | 2025/03/21 | 19:00:00 | extend-hours | -0.82 | -2.15789474 | ![]() |
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 | ![]() |
Banco Macro S.A. |
BME | 38.9 | 38.9 | 398 | 2025/03/21 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Blackrock Health Sciences Trust |
BMEZ | 15.1 | 15.22 | 446 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.78843627 | ![]() |
BlackRock Health Sciences Term Trust |
BMI | 189.49 | 199.8 | 404,745 | 2025/03/21 | 19:00:00 | extend-hours | -10.31 | -5.16016016 | ![]() |
Badger Meter Inc. |
BMLpH | 22.41 | 22.49 | 3,096 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.35571365 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Bank of Montreal |
BMY | 61.01 | 59.86 | 100 | 2025/03/21 | 19:54:41 | extend-hours | 1.15 | 1.92114935 | ![]() |
Bristol-Myers Squibb Co. |
BN | 53.8 | 53.36 | 38 | 2025/03/21 | 19:13:03 | extend-hours | 0.44 | 0.82458771 | ![]() |
Brookfield Corporation |
BNED | 9.84 | 9.79 | 100,812 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.51072523 | ![]() |
Barnes & Noble Education Inc |
BNJ | 15.835 | 15.85 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.015 | -0.09463722 | ![]() |
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 | ![]() |
Broadstone Net Lease Inc. |
BNS | 47.9 | 47.94 | 15 | 2025/03/21 | 19:31:22 | extend-hours | -0.04 | -0.08343763 | ![]() |
Bank of Nova Scotia |
BNT | 53.56 | 53.65 | 285 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.16775396 | ![]() |
Brookfield Wealth Solutions Ltd. |
BNY | 10.34 | 10.16 | 512 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 1.77165354 | ![]() |
BlackRock New York Municipal Income Trust |
BOC | 14.25 | 14.06 | 2 | 2025/03/21 | 19:14:23 | extend-hours | 0.19 | 1.35135135 | ![]() |
Boston Omaha Corporation |
BODI | 7.11 | 7.0462 | 2,531 | 2025/03/21 | 19:00:00 | extend-hours | 0.0638 | 0.90545258 | ![]() |
The Beachbody Company Inc. |
BOE | 11.03 | 11.05 | 771 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.18099548 | ![]() |
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 | ![]() |
Bank of Hawaii Corp. |
BOND | 92.37 | 92.74 | 305 | 2025/03/21 | 19:00:00 | extend-hours | -0.37 | -0.39896485 | ![]() |
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 Barn Holdings Inc. |
BORR | 2.35 | 2.42 | 28 | 2025/03/21 | 19:30:39 | extend-hours | -0.07 | -2.89256198 | ![]() |
Borr Drilling Limited |
BOW | 37.97 | 37.24 | 5 | 2025/03/21 | 19:29:22 | extend-hours | 0.73 | 1.96025779 | ![]() |
Bowhead Specialty Holdings Inc. |
BOX | 30.67 | 30.69 | 5 | 2025/03/21 | 19:47:22 | extend-hours | -0.02 | -0.06516781 | ![]() |
BOX INC. |
BP | 34.6975 | 34.47 | 1 | 2025/03/21 | 19:55:44 | extend-hours | 0.2275 | 0.65999420 | ![]() |
BP p.l.c. |
BPT | 0.549 | 0.58 | 129,113 | 2025/03/21 | 19:00:00 | extend-hours | -0.031 | -5.34482759 | ![]() |
BP Prudhoe Bay Royalty Trust |
BR | 232.9 | 234.36 | 379,332 | 2025/03/21 | 19:00:00 | extend-hours | -1.46 | -0.62297320 | ![]() |
Broadridge Financial Solutions Inc |
BRBR | 70.65 | 69.46 | 382,822 | 2025/03/21 | 19:00:00 | extend-hours | 1.19 | 1.71321624 | ![]() |
BellRing Brands Inc. |
BRC | 70.54 | 71.24 | 448,705 | 2025/03/21 | 19:00:00 | extend-hours | -0.70 | -0.98259405 | ![]() |
Brady Corporation |
BRCC | 2.2 | 2.11 | 4 | 2025/03/21 | 19:42:01 | extend-hours | 0.09 | 4.26540284 | ![]() |
BRC Inc. |
BRDG | 10.08 | 9.84 | 29,522 | 2025/03/21 | 19:00:00 | extend-hours | 0.24 | 2.43902439 | ![]() |
Bridge Investment Group Holdings Inc. |
BRFS | 3.45 | 3.46 | 102,973 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.28901734 | ![]() |
BRF - Brasil Foods S.A. |
BRK.A | 781,680 | 787528.275 | 163 | 2025/03/21 | 19:00:00 | extend-hours | -5848.275 | -0.74261143 | ![]() |
Berkshire Hathaway Inc. |
BRK.B | 521.9 | 524 | 1 | 2025/03/21 | 19:59:55 | extend-hours | -2.1 | -0.40076336 | ![]() |
BERKSHIRE HATHAWAY Class B |
BRO | 118.52 | 119.69 | 1,061,405 | 2025/03/21 | 19:00:00 | extend-hours | -1.17 | -0.97752527 | ![]() |
Brown & Brown Inc. |
BROS | 65.5 | 65.3 | 3 | 2025/03/21 | 19:49:57 | extend-hours | 0.2 | 0.30627871 | ![]() |
Dutch Bros Inc. |
BRSP | 5.94 | 5.94 | 758,686 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BrightSpire Capital Inc. |
BRT | 18.15 | 17.86 | 31,933 | 2025/03/21 | 19:00:00 | extend-hours | 0.29 | 1.62374020 | ![]() |
BRT Apartments Corp |
BRW | 7.78 | 7.73 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.64683053 | ![]() |
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 | ![]() |
BRIXMOR PROPERTY GROUP INC. |
BSAC | 22.85 | 22.84 | 73,843 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.04378284 | ![]() |
Banco Santander-Chile |
BSBR | 4.73 | 4.79 | 12,364 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -1.25260960 | ![]() |
BANCO SANTANDER (BRASIL) SA |
BSL | 14.11 | 14.13 | 112 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.14154282 | ![]() |
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 | ![]() |
Black Stone Minerals L.P. |
BST | 34.43 | 33.91 | 615 | 2025/03/21 | 19:00:00 | extend-hours | 0.52 | 1.53347095 | ![]() |
BlackRock Science and Technology Trust |
BSTZ | 18.65 | 18.71 | 1,416 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.32068413 | ![]() |
BlackRock Science and Technology Term Trust |
BSX | 100.6827 | 100.41 | 1 | 2025/03/21 | 19:55:23 | extend-hours | 0.2727 | 0.27158650 | ![]() |
Boston Scientific Corp. |
BTA | 9.74 | 9.71 | 219 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.30895984 | ![]() |
Blackrock Long-Term Municipal Advantage Trust |
BTCM | 1.8995 | 1.86 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0395 | 2.12365591 | ![]() |
BIT Mining Limited |
BTE | 2.19 | 2.18 | 11 | 2025/03/21 | 19:29:27 | extend-hours | 0.01 | 0.45871560 | ![]() |
Baytex Energy Corp. |
BTI | 40.75 | 41.13 | 75 | 2025/03/21 | 19:59:09 | extend-hours | -0.38 | -0.92389983 | ![]() |
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 | ![]() |
John Hancock Financial Opportunities Fund |
BTT | 21.28 | 21.16 | 401 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.56710775 | ![]() |
BlackRock Municipal 2030 Target Term Trust |
BTU | 13.7993 | 13.59 | 500 | 2025/03/21 | 19:58:26 | extend-hours | 0.2093 | 1.54010302 | ![]() |
Peabody Energy Corporation |
BTZ | 10.74 | 10.67 | 3,904 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.65604499 | ![]() |
BlackRock Credit Allocation Income Trust |
BUD | 62.61 | 62.42 | 1 | 2025/03/21 | 19:55:42 | extend-hours | 0.19 | 0.30438962 | ![]() |
Anheuser-Busch INBEV SA/NV |
BUI | 22.87 | 22.97 | 1 | 2025/03/21 | 19:07:43 | extend-hours | -0.10 | -0.43535046 | ![]() |
BlackRock Utilities Infrastructure & Power Opportunities Trust |
BUR | 13.83 | 13.83 | 307,359 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Burford Capital Limited |
BURL | 233.75 | 242.74 | 9 | 2025/03/21 | 19:05:44 | extend-hours | -8.99 | -3.70355112 | ![]() |
BURLINGTON STORES INC. |
BUXX | 20.38 | 20.36 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.09823183 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Babcock & Wilcox Enterprises Inc. |
BWA | 28.7 | 28.64 | 29,905,981 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.20949721 | ![]() |
BorgWarner Inc. |
BWG | 8.54 | 8.53 | 404 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.11723329 | ![]() |
BrandywineGLOBAL Global Income Opportunities Fund Inc. |
BWLP | 11.4701 | 11.45 | 10 | 2025/03/21 | 19:58:24 | extend-hours | 0.0201 | 0.17554585 | ![]() |
BW LPG Limited |
BWMX | 11.41 | 11.47 | 6,157 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.52310375 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
BWX Technologies Inc. |
BX | 148.59 | 148.01 | 1 | 2025/03/21 | 19:50:39 | extend-hours | 0.58 | 0.39186541 | ![]() |
Blackstone Inc. |
BXC | 80.41 | 80.16 | 103,694 | 2025/03/21 | 19:00:00 | extend-hours | 0.25 | 0.31187625 | ![]() |
BlueLinx Holdings Inc. |
BXMT | 20.77 | 21.03 | 20 | 2025/03/21 | 19:32:01 | extend-hours | -0.26 | -1.23632905 | ![]() |
Blackstone Mortgage Trust Inc. (NEW) |
BXMX | 13.09 | 13.05 | 880 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.30651341 | ![]() |
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 Inc. |
BXSL | 33.1499 | 32.84 | 20 | 2025/03/21 | 19:55:08 | extend-hours | 0.3099 | 0.94366626 | ![]() |
Blackstone Secured Lending Fund |
BY | 26.64 | 26.37 | 102,467 | 2025/03/21 | 19:00:00 | extend-hours | 0.27 | 1.02389078 | ![]() |
Byline Bancorp Inc. Common Stock |
BYD | 67.16 | 68.03 | 1 | 2025/03/21 | 19:10:05 | extend-hours | -0.87 | -1.27884757 | ![]() |
Boyd Gaming Corporation |
BYM | 10.96 | 10.78 | 678 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 1.66975881 | ![]() |
BLACKROCK MUNICIPAL INCOME QUALITY TRUST |
BYON | 5.08 | 4.99 | 35 | 2025/03/21 | 19:24:24 | extend-hours | 0.09 | 1.80360721 | ![]() |
Beyond Inc. |
BZH | 21.38 | 21.96 | 231,817 | 2025/03/21 | 19:00:00 | extend-hours | -0.58 | -2.64116576 | ![]() |
Beazer Homes USA Inc. New |
C | 72.01 | 70.98 | 5 | 2025/03/21 | 19:55:34 | extend-hours | 1.03 | 1.45111299 | ![]() |
Citigroup Inc. |
CAAP | 18.1 | 17.73 | 55,207 | 2025/03/21 | 19:00:00 | extend-hours | 0.37 | 2.08685843 | ![]() |
Corporacion America Airports S.A. |
CABO | 256.05 | 246.26 | 131,222 | 2025/03/21 | 19:00:00 | extend-hours | 9.79 | 3.97547308 | ![]() |
Cable One Inc. |
CACI | 366.12 | 382.25 | 243,653 | 2025/03/21 | 19:00:00 | extend-hours | -16.13 | -4.21975147 | ![]() |
CACI INTERNATIONAL CLA |
CADE | 30.32 | 30.21 | 1,341,559 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.36411784 | ![]() |
Cadence Bank |
CADEpA | 21.65 | 21.42 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.23 | 1.07376284 | ![]() |
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 INC |
CAF | 13.1 | 13.17 | 656 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.53151101 | ![]() |
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 | ![]() |
Conagra Brands Inc. |
CAH | 131.89 | 132.15 | 1,226,016 | 2025/03/21 | 19:00:00 | extend-hours | -0.26 | -0.19674612 | ![]() |
Cardinal Health Inc. |
CAL | 16.5 | 16.8 | 1,343,113 | 2025/03/21 | 19:00:00 | extend-hours | -0.3 | -1.78571429 | ![]() |
Caleres Inc |
CALX | 35.86 | 34.28 | 391,915 | 2025/03/21 | 19:00:00 | extend-hours | 1.58 | 4.60910152 | ![]() |
CALIX INC. |
CANG | 4.18 | 4.11 | 50 | 2025/03/21 | 19:46:13 | extend-hours | 0.07 | 1.70316302 | ![]() |
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 | ![]() |
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 | ![]() |
Carrier Global Corporation |
CARS | 11.64 | 11.33 | 1,628,341 | 2025/03/21 | 19:00:00 | extend-hours | 0.31 | 2.73609885 | ![]() |
Cars.com Inc. Common Stock |
CAT | 336.01 | 334.57 | 35 | 2025/03/21 | 19:59:34 | extend-hours | 1.44 | 0.43040320 | ![]() |
Caterpillar Inc. |
CATO | 3.5 | 2.96 | 11,773 | 2025/03/21 | 19:00:00 | extend-hours | 0.54 | 18.24324324 | ![]() |
CATO CORP |
CAVA | 83.99 | 82.62 | 1 | 2025/03/21 | 19:57:29 | extend-hours | 1.37 | 1.65819414 | ![]() |
CAVA Group Inc. |
CB | 291.43 | 295.09 | 1,485,360 | 2025/03/21 | 19:00:00 | extend-hours | -3.66 | -1.24029957 | ![]() |
Chubb Limited |
CBAN | 16.29 | 16.28 | 42,879 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.06142506 | ![]() |
Colony Bankcorp Inc. |
CBL | 26.43 | 27.32 | 111,004 | 2025/03/21 | 19:00:00 | extend-hours | -0.89 | -3.25768668 | ![]() |
CBL & Associates Properties Inc. |
CBNA | 22.74 | 22.75 | 16,872 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.04395604 | ![]() |
Chain Bridge Bancorp Inc. |
CBRE | 129.57 | 127.88 | 28 | 2025/03/21 | 19:54:04 | extend-hours | 1.69 | 1.32155145 | ![]() |
CBRE GROUP INC. |
CBT | 82.21 | 83.25 | 541,003 | 2025/03/21 | 19:00:00 | extend-hours | -1.04 | -1.24924925 | ![]() |
Cabot Corporation |
CBU | 57.59 | 57.06 | 362,927 | 2025/03/21 | 19:00:00 | extend-hours | 0.53 | 0.92884683 | ![]() |
Community Financial System Inc. |
CBZ | 73 | 72.77 | 159,413 | 2025/03/21 | 19:00:00 | extend-hours | 0.23 | 0.31606431 | ![]() |
CBIZ Inc. |
CC | 14.19 | 14.56 | 2 | 2025/03/21 | 19:57:30 | extend-hours | -0.37 | -2.54120879 | ![]() |
The Chemours Company |
CCI | 106.46 | 104.64 | 5 | 2025/03/21 | 19:09:38 | extend-hours | 1.82 | 1.73929664 | ![]() |
Crown Castle Inc. |
CCIF | 7.33 | 7.31 | 339 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.27359781 | ![]() |
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 | ![]() |
Cameco Corporation |
CCK | 87.7 | 89.83 | 3,396,503 | 2025/03/21 | 19:00:00 | extend-hours | -2.13 | -2.37114550 | ![]() |
Crown Holdings Inc. |
CCL | 20.99 | 20.74 | 1 | 2025/03/21 | 19:59:52 | extend-hours | 0.25 | 1.20540019 | ![]() |
Carnival Corporation |
CCM | 3.83 | 4 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -4.2500 | ![]() |
Concord Medical Services Holding Limited |
CCO | 1.16 | 1.14 | 640 | 2025/03/21 | 19:49:54 | extend-hours | 0.02 | 1.75438596 | ![]() |
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 | ![]() |
CoreCard Corporation |
CCS | 68.96 | 69.57 | 1,698,142 | 2025/03/21 | 19:00:00 | extend-hours | -0.61 | -0.87681472 | ![]() |
CENTURY COMMUNITIES INC. |
CCU | 15.34 | 15.2 | 22,372 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 0.92105263 | ![]() |
Compania Cervecerias Unidas S.A. |
CDE | 6.21 | 6.35 | 2,335 | 2025/03/21 | 19:46:07 | extend-hours | -0.14 | -2.20472441 | ![]() |
Coeur Mining Inc. |
CDLR | 20.99 | 20.2 | 8,541 | 2025/03/21 | 19:00:00 | extend-hours | 0.79 | 3.91089109 | ![]() |
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 | ![]() |
COPT Defense Properties |
CDRE | 31.17 | 32.39 | 181,162 | 2025/03/21 | 19:00:00 | extend-hours | -1.22 | -3.76659463 | ![]() |
Cadre Holdings Inc. |
CDRpB | 17.41 | 17.42 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.05740528 | ![]() |
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 | ![]() |
Celanese Corporation Common Stock |
CEE | 14.94 | 14.86 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.53835801 | ![]() |
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 | ![]() |
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 Industries Holding Inc. |
CFG | 41.19 | 40.89 | 8,392,554 | 2025/03/21 | 19:00:00 | extend-hours | 0.30 | 0.73367572 | ![]() |
Citizens Financial Group Inc. |
CFGpE | 20.2656 | 20.53 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2644 | -1.28787141 | ![]() |
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 | ![]() |
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 | ![]() |
Cullen/Frost Bankers Inc. |
CGAU | 6.09 | 6.17 | 313,005 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -1.29659643 | ![]() |
Centerra Gold Inc. |
CHCT | 18.21 | 18.49 | 146,216 | 2025/03/21 | 19:00:00 | extend-hours | -0.28 | -1.51433207 | ![]() |
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 | ![]() |
Church & Dwight Co. Inc. |
CHE | 594.11 | 600 | 139,691 | 2025/03/21 | 19:00:00 | extend-hours | -5.89 | -0.98166667 | ![]() |
Chemed Corporation |
CHGG | 0.7164 | 0.7684 | 1,222,335 | 2025/03/21 | 19:00:00 | extend-hours | -0.0520 | -6.76730869 | ![]() |
CHEGG INC. |
CHH | 129.52 | 130.51 | 132,115 | 2025/03/21 | 19:00:00 | extend-hours | -0.99 | -0.75856256 | ![]() |
Choice Hotels Intnl. |
CHMI | 3.65 | 3.64 | 5 | 2025/03/21 | 19:35:05 | extend-hours | 0.01 | 0.27472527 | ![]() |
CHERRY HILL MORTGAGE INVESTMENT CORPORATION |
CHMIpA | 22.04 | 22.6 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.56 | -2.47787611 | ![]() |
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 | ![]() |
CHINA FUND |
CHPT | 0.688 | 0.7034 | 1 | 2025/03/21 | 19:59:34 | extend-hours | -0.0154 | -2.18936594 | ![]() |
ChargePoint Holdings Inc. |
CHT | 39.14 | 38.78 | 15,559 | 2025/03/21 | 19:00:00 | extend-hours | 0.36 | 0.92831356 | ![]() |
CHUNGHWA TELECOM CO. LTD |
CHWY | 34 | 32.37 | 10 | 2025/03/21 | 19:58:21 | extend-hours | 1.63 | 5.03552672 | ![]() |
Chewy Inc. |
CI | 316.89 | 321 | 177 | 2025/03/21 | 19:03:49 | extend-hours | -4.11 | -1.28037383 | ![]() |
The Cigna Group |
CIA | 5.13 | 5.01 | 21,839 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 2.39520958 | ![]() |
Citizens Inc. |
CIB | 42.68 | 42.54 | 38,238 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 0.32910202 | ![]() |
Bancolombia S.A. |
CIEN | 65.56 | 64.99 | 811,655 | 2025/03/21 | 19:00:00 | extend-hours | 0.57 | 0.87705801 | ![]() |
Ciena Corporation |
CIF | 1.705 | 1.71 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.005 | -0.29239766 | ![]() |
MFS Intermediate High Income Fund |
CIG.C | 2.54 | 2.77 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -8.30324910 | ![]() |
Companhia Energetica De Minas Gerais-CEMIG |
CIG | 1.87 | 1.99 | 5 | 2025/03/21 | 19:45:15 | extend-hours | -0.12 | -6.03015075 | ![]() |
Companhia Energetica De Minas Gerais-CEMIG |
CII | 18.81 | 18.74 | 548 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.37353255 | ![]() |
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 | ![]() |
Chimera Investment Corp. |
CIMpA | 21.91 | 21.695 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.215 | 0.99101175 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
CI&T Inc |
CIO | 5.06 | 5.01 | 118,533 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.99800399 | ![]() |
CITY OFFICE REIT INC. |
CION | 10.84 | 10.85 | 180,702 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.09216590 | ![]() |
CION Investment Corporation |
CIVI | 34.79 | 35.71 | 2,424,214 | 2025/03/21 | 19:00:00 | extend-hours | -0.92 | -2.57630916 | ![]() |
Civitas Resources Inc. |
CL | 91.46 | 90.55 | 2 | 2025/03/21 | 19:23:18 | extend-hours | 0.91 | 1.00496963 | ![]() |
Colgate-Palmolive Company |
CLB | 15.33 | 15.34 | 350,666 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.06518905 | ![]() |
Core Laboratories Inc. |
CLBR | 10.63 | 10.7 | 6,498 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.65420561 | ![]() |
Colombier Acquisition Corp. II |
CLCO | 5.64 | 5.68 | 43 | 2025/03/21 | 19:42:22 | extend-hours | -0.04 | -0.70422535 | ![]() |
Cool Company Ltd. |
CLDT | 7.43 | 7.64 | 161,606 | 2025/03/21 | 19:00:00 | extend-hours | -0.21 | -2.74869110 | ![]() |
CHATHAM LODGING TRUST |
CLF | 9.45 | 9.42 | 10 | 2025/03/21 | 19:53:51 | extend-hours | 0.03 | 0.31847134 | ![]() |
Cleveland-Cliffs Inc. |
CLH | 196.43 | 195.12 | 183,298 | 2025/03/21 | 19:00:00 | extend-hours | 1.31 | 0.67138171 | ![]() |
Clean Harbors Inc |
CLPR | 3.72 | 3.83 | 1,529,059 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -2.87206266 | ![]() |
Clipper Realty Inc. Common Stock |
CLS | 96.35 | 91.61 | 1 | 2025/03/21 | 19:59:47 | extend-hours | 4.74 | 5.17410763 | ![]() |
Celestica Inc. |
CLVT | 4.09 | 4.37 | 1,818,967 | 2025/03/21 | 19:00:00 | extend-hours | -0.28 | -6.40732265 | ![]() |
Clarivate Plc |
CLW | 24.26 | 24.31 | 108,471 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.20567668 | ![]() |
Clearwater Paper Corporation |
CLX | 145 | 145.44 | 1 | 2025/03/21 | 19:22:51 | extend-hours | -0.44 | -0.30253025 | ![]() |
Clorox Company |
CM | 56.73 | 56.35 | 66,104 | 2025/03/21 | 19:00:00 | extend-hours | 0.38 | 0.67435670 | ![]() |
Canadian Imperial Bank of Commerce |
CMA | 59.06 | 58.01 | 1 | 2025/03/21 | 19:23:59 | extend-hours | 1.05 | 1.81003275 | ![]() |
Comerica Incorporated |
CMBT | 9.7189 | 9.69 | 800 | 2025/03/21 | 19:52:54 | extend-hours | 0.0289 | 0.29824561 | ![]() |
CMB.TECH NV |
CMC | 46.59 | 45.13 | 2,105,043 | 2025/03/21 | 19:00:00 | extend-hours | 1.46 | 3.23509860 | ![]() |
Commercial Metals Company |
CMCM | 4.97 | 5 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.600 | ![]() |
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 | ![]() |
Chipotle Mexican Grill Inc. |
CMI | 322.1 | 324 | 421,548 | 2025/03/21 | 19:00:00 | extend-hours | -1.9 | -0.58641975 | ![]() |
Cummins Inc. |
CMP | 9.97 | 10.77 | 403,584 | 2025/03/21 | 19:00:00 | extend-hours | -0.80 | -7.42804085 | ![]() |
Compass Minerals International Inc. |
CMRE | 10.16 | 10.5 | 416,567 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -3.23809524 | ![]() |
Costamare Inc. |
CMS | 73.5 | 73.86 | 1,780,256 | 2025/03/21 | 19:00:00 | extend-hours | -0.36 | -0.48740861 | ![]() |
CMS Energy Corporation |
CMSA | 22.28 | 22.35 | 150 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.31319911 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Claros Mortgage Trust Inc. |
CNA | 48.74 | 49.49 | 795,994 | 2025/03/21 | 19:00:00 | extend-hours | -0.75 | -1.51545767 | ![]() |
CNA Financial Corporation |
CNC | 58.9 | 59.03 | 13 | 2025/03/21 | 19:30:38 | extend-hours | -0.13 | -0.22022700 | ![]() |
Centene Corporation |
CNF | 0.885 | 0.9 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.015 | -1.66666667 | ![]() |
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 INDUSTRIAL N.V. |
CNI | 96.7022 | 96.9 | 101 | 2025/03/21 | 19:06:11 | extend-hours | -0.1978 | -0.20412797 | ![]() |
Canadian National Railway |
CNK | 25.7725 | 25.86 | 4 | 2025/03/21 | 19:31:32 | extend-hours | -0.0875 | -0.33836040 | ![]() |
Cinemark Holdings Inc. |
CNM | 48.27 | 48.04 | 2,744,061 | 2025/03/21 | 19:00:00 | extend-hours | 0.23 | 0.47876769 | ![]() |
Core & Main Inc. |
CNMD | 59.64 | 58.65 | 182,614 | 2025/03/21 | 19:00:00 | extend-hours | 0.99 | 1.68797954 | ![]() |
CONMED Corporation |
CNNE | 18.74 | 17.35 | 562,863 | 2025/03/21 | 19:00:00 | extend-hours | 1.39 | 8.01152738 | ![]() |
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 Financial Group Inc. |
CNP | 35.77 | 35.83 | 3,804,919 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.16745744 | ![]() |
CenterPoint Energy Inc. |
CNQ | 30.21 | 30.53 | 50 | 2025/03/21 | 19:27:51 | extend-hours | -0.32 | -1.04814936 | ![]() |
Canadian Natural Resources Limited |
CNR | 73.32 | 73.3 | 1,048,395 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.02728513 | ![]() |
Core Natural Resources Inc. |
CNS | 78.92 | 78.39 | 198,202 | 2025/03/21 | 19:00:00 | extend-hours | 0.53 | 0.67610665 | ![]() |
Cohen & Steers Inc. |
CNX | 31.73 | 32.12 | 961,587 | 2025/03/21 | 19:00:00 | extend-hours | -0.39 | -1.21419676 | ![]() |
CNX Resources Corporation |
CODI | 19.17 | 19.69 | 267,667 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -2.64093448 | ![]() |
Compass Diversified |
CODIpA | 22.25 | 22.6501 | 300 | 2025/03/21 | 19:00:00 | extend-hours | -0.4001 | -1.76643812 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Capital One Financial |
COFpI | 20.03 | 19.86 | 15,000 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 0.85599194 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Coherent Corp. |
COLD | 21.29 | 22 | 684,901 | 2025/03/21 | 19:00:00 | extend-hours | -0.71 | -3.22727273 | ![]() |
Americold Realty Trust Inc. |
COMP | 9.43 | 8.76 | 1 | 2025/03/21 | 19:57:43 | extend-hours | 0.67 | 7.64840183 | ![]() |
Compass Inc. |
CON | 20.82 | 20.99 | 589,198 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -0.80990948 | ![]() |
Concentra Group Holdings Parent Inc. |
COOK | 1.78 | 1.75 | 50,639 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 1.71428571 | ![]() |
Traeger Inc. |
COP | 102.05 | 101.15 | 30 | 2025/03/21 | 19:56:58 | extend-hours | 0.90 | 0.88976767 | ![]() |
ConocoPhillips |
COR | 267.43 | 266.31 | 3,132,587 | 2025/03/21 | 19:00:00 | extend-hours | 1.12 | 0.42056250 | ![]() |
Cencora Inc. |
COTY | 5.59 | 5.77 | 5 | 2025/03/21 | 19:41:30 | extend-hours | -0.18 | -3.11958406 | ![]() |
COTY INC |
COUR | 7.13 | 7.14 | 1,154,087 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.14005602 | ![]() |
Coursera Inc. |
CP | 72.36 | 73.6 | 5 | 2025/03/21 | 19:13:56 | extend-hours | -1.24 | -1.68478261 | ![]() |
Canadian Pacific Kansas City Limited |
CPA | 94.37 | 94.28 | 19,684 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.09546033 | ![]() |
Copa Holdings S.A. |
CPAC | 5.7672 | 5.75 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0172 | 0.29913043 | ![]() |
CEMENTOS PACASMAYO S.A.A. |
CPAI | 33.6293 | 33.66 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0307 | -0.09120618 | ![]() |
Counterpoint Quantitative Equity ETF |
CPAY | 349.81 | 349.8 | 1 | 2025/03/21 | 19:24:05 | extend-hours | 0.01 | 0.00285878 | ![]() |
Corpay Inc. |
CPF | 27 | 27.08 | 287,636 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.29542097 | ![]() |
Central Pacific Financial Corporation |
CPK | 124.07 | 125.36 | 86,774 | 2025/03/21 | 19:00:00 | extend-hours | -1.29 | -1.02903638 | ![]() |
Chesapeake Utilities |
CpN | 30.02 | 30.14 | 5,463 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.39814200 | ![]() |
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 | ![]() |
Coupang Inc. |
CPRI | 20.33 | 20.58 | 1 | 2025/03/21 | 19:58:46 | extend-hours | -0.25 | -1.21477162 | ![]() |
Capri Holdings Limited |
CPS | 16.69 | 14.58 | 233,110 | 2025/03/21 | 19:00:00 | extend-hours | 2.11 | 14.47187929 | ![]() |
Cooper-Standard Automotive Inc. |
CPT | 119.05 | 120.01 | 13 | 2025/03/21 | 19:46:56 | extend-hours | -0.96 | -0.79993334 | ![]() |
Camden Property Trust |
CQP | 61.89 | 63.82 | 670,906 | 2025/03/21 | 19:00:00 | extend-hours | -1.93 | -3.02413037 | ![]() |
Cheniere Energy Partners LP |
CR | 152.73 | 152.69 | 1,038,683 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.02619687 | ![]() |
Crane Company |
CRBD | 24.79 | 24.87 | 208 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.32167270 | ![]() |
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 | ![]() |
Corebridge Financial Inc. |
CRC | 43.76 | 44.26 | 9,429,350 | 2025/03/21 | 19:00:00 | extend-hours | -0.50 | -1.12968821 | ![]() |
California Resources Corporation |
CRD.A | 11.09 | 10.99 | 40,807 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.90991811 | ![]() |
Crawford & Company Class A |
CRD.B | 11.01 | 11 | 1,610 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.09090909 | ![]() |
Crawford & Company Class B |
CRGY | 11.094 | 11.78 | 350 | 2025/03/21 | 19:58:37 | extend-hours | -0.686 | -5.82342954 | ![]() |
Crescent Energy Company |
CRH | 95 | 97.98 | 22 | 2025/03/21 | 19:46:05 | extend-hours | -2.98 | -3.04143703 | ![]() |
CRH Public Limited Company |
CRI | 42.01 | 40.2 | 1 | 2025/03/21 | 19:53:13 | extend-hours | 1.81 | 4.50248756 | ![]() |
Carter's Inc. |
CRK | 20 | 19.39 | 1 | 2025/03/21 | 19:05:39 | extend-hours | 0.61 | 3.14595152 | ![]() |
Comstock Resources Inc. |
CRL | 167.28 | 170.92 | 704,369 | 2025/03/21 | 19:00:00 | extend-hours | -3.64 | -2.12965130 | ![]() |
Charles River Laboratories International Inc. |
CRM | 280.62 | 277.06 | 22 | 2025/03/21 | 19:57:44 | extend-hours | 3.56 | 1.28492023 | ![]() |
Salesforce Inc. |
CRS | 183.78 | 185.24 | 1 | 2025/03/21 | 19:15:29 | extend-hours | -1.46 | -0.78816670 | ![]() |
Carpenter Technology Corp |
CRT | 11.71 | 10.91 | 1 | 2025/03/21 | 19:54:26 | extend-hours | 0.80 | 7.33272227 | ![]() |
Cross Timbers Royalty Trust |
CSAN | 5.5 | 5.64 | 45,063 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -2.48226950 | ![]() |
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 | ![]() |
Carlisle Companies Inc. |
CSR | 63.78 | 63.86 | 101,708 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.12527404 | ![]() |
Centerspace |
CSTM | 11.35 | 11.8 | 523,116 | 2025/03/21 | 19:00:00 | extend-hours | -0.45 | -3.81355932 | ![]() |
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 | ![]() |
Carriage Services Inc. |
CTApB | 72.29 | 71.99 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.30 | 0.41672455 | ![]() |
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 | ![]() |
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 Realty Growth Inc. |
CTOS | 4.79 | 4.77 | 235,941 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.41928721 | ![]() |
Custom Truck One Source Inc. |
CTRA | 28.7201 | 28.93 | 800 | 2025/03/21 | 19:30:55 | extend-hours | -0.2099 | -0.72554442 | ![]() |
Coterra Energy Inc. |
CTRE | 28.98 | 29.16 | 1 | 2025/03/21 | 19:13:30 | extend-hours | -0.18 | -0.61728395 | ![]() |
CareTrust REIT Inc |
CTRI | 15.83 | 16.78 | 109,086 | 2025/03/21 | 19:00:00 | extend-hours | -0.95 | -5.66150179 | ![]() |
Centuri Holdings Inc. |
CTS | 42.37 | 42.73 | 143,447 | 2025/03/21 | 19:00:00 | extend-hours | -0.36 | -0.84249941 | ![]() |
CTS Corporation |
CTVA | 61.72 | 62.09 | 3,324,378 | 2025/03/21 | 19:00:00 | extend-hours | -0.37 | -0.59590916 | ![]() |
Corteva Inc. Common Stock |
CUBE | 42.17 | 42.06 | 3 | 2025/03/21 | 19:53:04 | extend-hours | 0.11 | 0.26153115 | ![]() |
CubeSmart |
CUBI | 51.55 | 50.67 | 379,123 | 2025/03/21 | 19:00:00 | extend-hours | 0.88 | 1.73672785 | ![]() |
CUSTOMERS BANCORP INC |
CUK | 18.6005 | 18.56 | 27 | 2025/03/21 | 19:54:13 | extend-hours | 0.0405 | 0.21821121 | ![]() |
Carnival PLC |
CULP | 5.37 | 5.51 | 7,673 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -2.54083485 | ![]() |
Culp Inc. |
CURB | 23.3 | 23.37 | 628,571 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.29952931 | ![]() |
Curbline Properties Corp. |
CURV | 5.75 | 5.53 | 121,729 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 3.97830018 | ![]() |
Torrid Holdings Inc. |
CUZ | 29.57 | 29.67 | 1,705,508 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.33704078 | ![]() |
Cousins Properties Inc. |
CVE | 14.26 | 13.76 | 2 | 2025/03/21 | 19:00:38 | extend-hours | 0.50 | 3.63372093 | ![]() |
Cenovus Energy Inc. |
CVEO | 21.19 | 22.25 | 19,339 | 2025/03/21 | 19:00:00 | extend-hours | -1.06 | -4.76404494 | ![]() |
Civeo Corporation |
CVI | 21.82 | 21.43 | 49 | 2025/03/21 | 19:54:05 | extend-hours | 0.39 | 1.81987867 | ![]() |
CVR ENERGY INC. |
CVLG | 22.55 | 22.58 | 50,895 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.13286094 | ![]() |
Covenant Logistics Group Inc. |
CVNA | 191.6 | 180.465 | 30 | 2025/03/21 | 19:59:39 | extend-hours | 11.135 | 6.17017150 | ![]() |
Carvana Co. |
CVS | 67.2 | 67.93 | 2 | 2025/03/21 | 19:53:41 | extend-hours | -0.73 | -1.07463565 | ![]() |
CVS HEALTH CORPORATION |
CVX | 164.9 | 163.13 | 16 | 2025/03/21 | 19:57:26 | extend-hours | 1.77 | 1.08502421 | ![]() |
Chevron Corporation |
CW | 325.31 | 326.89 | 313,135 | 2025/03/21 | 19:00:00 | extend-hours | -1.58 | -0.48334302 | ![]() |
Curtiss-Wright Corp. |
CWAN | 27.84 | 26.26 | 1 | 2025/03/21 | 19:51:24 | extend-hours | 1.58 | 6.01675552 | ![]() |
Clearwater Analytics Holdings Inc. |
CWEN.A | 27.94 | 28.05 | 565,816 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -0.39215686 | ![]() |
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 | ![]() |
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 | ![]() |
Camping World Holdings Inc. |
CWK | 10.44 | 10.34 | 1,753,986 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.96711799 | ![]() |
Cushman & Wakefield plc Ordinary Shares |
CWT | 46.25 | 46.36 | 3 | 2025/03/21 | 19:17:44 | extend-hours | -0.11 | -0.23727351 | ![]() |
California Water Service |
CX | 5.9106 | 6.04 | 50 | 2025/03/21 | 19:07:04 | extend-hours | -0.1294 | -2.14238411 | ![]() |
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 | ![]() |
Sprinklr Inc. |
CXT | 52.97 | 54.92 | 203,479 | 2025/03/21 | 19:00:00 | extend-hours | -1.95 | -3.55061908 | ![]() |
Crane NXT Co. |
CXW | 20.01 | 20.21 | 5 | 2025/03/21 | 19:01:38 | extend-hours | -0.20 | -0.98960910 | ![]() |
CoreCivic Inc. |
CYD | 19 | 20.23 | 1,028 | 2025/03/21 | 19:12:25 | extend-hours | -1.23 | -6.08007909 | ![]() |
China Yuchai International Ltd. |
CYH | 2.6 | 2.67 | 892,083 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -2.62172285 | ![]() |
Community Health Systems Inc. |
D | 54.77 | 55.04 | 1 | 2025/03/21 | 19:04:57 | extend-hours | -0.27 | -0.49055233 | ![]() |
Dominion Energy Inc Common Stock |
DAC | 81 | 81.75 | 2 | 2025/03/21 | 19:12:42 | extend-hours | -0.75 | -0.91743119 | ![]() |
Danaos Corporation |
DAL | 46.9 | 46.72 | 2 | 2025/03/21 | 19:58:12 | extend-hours | 0.18 | 0.38527397 | ![]() |
Delta Air Lines Inc. |
DAN | 14.14 | 13.94 | 1,359,840 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 1.43472023 | ![]() |
Dana Incorporated |
DAO | 8.12 | 8.34 | 11 | 2025/03/21 | 19:12:22 | extend-hours | -0.22 | -2.63788969 | ![]() |
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 | ![]() |
DARLING INGREDIENTS INC. |
DAVA | 22.47 | 21.69 | 7 | 2025/03/21 | 19:14:29 | extend-hours | 0.78 | 3.59612725 | ![]() |
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 | ![]() |
Dayforce Inc. |
DB | 24.17 | 23.96 | 250 | 2025/03/21 | 19:59:18 | extend-hours | 0.21 | 0.87646077 | ![]() |
Deutsche Bank Aktiengesellschaft |
DBD | 42.64 | 42.78 | 86,631 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.32725573 | ![]() |
Diebold Nixdorf Incorporated |
DBI | 4.04 | 4.18 | 1 | 2025/03/21 | 19:58:28 | extend-hours | -0.14 | -3.34928230 | ![]() |
Designer Brands Inc. |
DBL | 15.6 | 15.59 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.06414368 | ![]() |
DOUBLELINE OPPORTUNISTIC CREDIT FUND |
DBRG | 9.53 | 9.63 | 63 | 2025/03/21 | 19:18:06 | extend-hours | -0.10 | -1.03842160 | ![]() |
DigitalBridge Group Inc. |
DBRGpH | 24.2799 | 24.44 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.1601 | -0.65507365 | ![]() |
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 | ![]() |
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 | ![]() |
Donaldson Company Inc. |
DCO | 58.83 | 59.22 | 115,115 | 2025/03/21 | 19:00:00 | extend-hours | -0.39 | -0.65856130 | ![]() |
Ducommun Incorporated |
DD | 75.3 | 76.97 | 15 | 2025/03/21 | 19:38:30 | extend-hours | -1.67 | -2.16967650 | ![]() |
DuPont de Nemours Inc. Common Stock |
DDD | 2.63 | 2.6 | 1 | 2025/03/21 | 19:57:48 | extend-hours | 0.03 | 1.15384615 | ![]() |
3D Systems Corp |
DDL | 2.95 | 3.05 | 1,699 | 2025/03/21 | 19:18:02 | extend-hours | -0.10 | -3.27868852 | ![]() |
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 | ![]() |
Dillards Inc. |
DDT | 26.2436 | 26.185 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0586 | 0.22379225 | ![]() |
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 | ![]() |
Deere & Company |
DEA | 10.44 | 10.52 | 666,679 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.76045627 | ![]() |
Easterly Government Properties Inc. |
DEC | 13.15 | 13.34 | 90 | 2025/03/21 | 19:00:38 | extend-hours | -0.19 | -1.42428786 | ![]() |
Diversified Energy Company plc |
DECK | 118.0967 | 118.2 | 3 | 2025/03/21 | 19:57:27 | extend-hours | -0.1033 | -0.08739425 | ![]() |
Deckers Outdoor Corp |
DEI | 15.98 | 15.96 | 1,008,786 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.12531328 | ![]() |
Douglas Emmett Inc. |
DELL | 97.9 | 97.96 | 40 | 2025/03/21 | 19:57:37 | extend-hours | -0.06 | -0.06124949 | ![]() |
Dell Technologies Inc. |
DEO | 108.7 | 106.49 | 2 | 2025/03/21 | 19:00:00 | extend-hours | 2.21 | 2.07531224 | ![]() |
Diageo plc |
DESP | 19.23 | 19.21 | 1,018,390 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.10411244 | ![]() |
Despegar.com Corp. |
DFH | 23.44 | 24.19 | 354,143 | 2025/03/21 | 19:00:00 | extend-hours | -0.75 | -3.10045473 | ![]() |
Dream Finders Homes Inc. |
DFIN | 44.56 | 44.59 | 371,795 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.06727966 | ![]() |
Donnelley Financial Solutions Inc. |
DFP | 20.49 | 20.54 | 448 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.24342746 | ![]() |
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 | ![]() |
Discover Financial Services |
DG | 83.8285 | 82.08 | 112 | 2025/03/21 | 19:52:39 | extend-hours | 1.7485 | 2.13023879 | ![]() |
Dollar General Corp. |
DGX | 167.11 | 167.8 | 556,696 | 2025/03/21 | 19:00:00 | extend-hours | -0.69 | -0.41120381 | ![]() |
Quest Diagnostics Inc. |
DHF | 2.55 | 2.54 | 2,056 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.39370079 | ![]() |
BNY Mellon High Yield Strategies Fund |
DHI | 129.33 | 130.2 | 1 | 2025/03/21 | 19:59:32 | extend-hours | -0.87 | -0.66820276 | ![]() |
D.R. Horton Inc. |
DHR | 211.36 | 210.24 | 74,300 | 2025/03/21 | 19:33:18 | extend-hours | 1.12 | 0.53272451 | ![]() |
Danaher Corporation |
DHT | 10.67 | 10.89 | 907,790 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -2.02020202 | ![]() |
DHT HOLDINGS INC. |
DHX | 1.48 | 1.73 | 1 | 2025/03/21 | 19:14:36 | extend-hours | -0.25 | -14.45086705 | ![]() |
DHI Group Inc. |
DIAX | 14.4 | 14.28 | 494 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.84033613 | ![]() |
NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND |
DIN | 24.54 | 24.75 | 3 | 2025/03/21 | 19:35:54 | extend-hours | -0.21 | -0.84848485 | ![]() |
Dine Brands Global Inc. |
DINO | 33.53 | 33.49 | 10,927,321 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.11943864 | ![]() |
HF Sinclair Corporation |
DIS | 99.4 | 99.57 | 100 | 2025/03/21 | 19:59:37 | extend-hours | -0.17 | -0.17073416 | ![]() |
The Walt Disney Company |
DIVY | 25.5475 | 25.77 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2225 | -0.86340706 | ![]() |
Sound Equity Dividend Income ETF |
DK | 16.94 | 16.97 | 866,101 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.17678256 | ![]() |
Delek US Holdings Inc. |
DKL | 43.67 | 42.79 | 2 | 2025/03/21 | 19:10:55 | extend-hours | 0.88 | 2.05655527 | ![]() |
DELEK LOGISTICS PARTNERS LP |
DKS | 195.48 | 196.73 | 1 | 2025/03/21 | 19:15:34 | extend-hours | -1.25 | -0.63538860 | ![]() |
Dick's Sporting Goods Inc. |
DLB | 80.79 | 81.87 | 950,957 | 2025/03/21 | 19:00:00 | extend-hours | -1.08 | -1.31916453 | ![]() |
Dolby Laboratories Inc.Class A |
DLNG | 3.913 | 3.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.057 | -1.43576826 | ![]() |
DYNAGAS LNG PARNERS LP |
DLR | 150.38 | 150.45 | 1,717,538 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.04652709 | ![]() |
Digital Realty Trust Inc. |
DLRpJ | 21.4 | 21.3 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.1 | 0.46948357 | ![]() |
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 | ![]() |
Deluxe Corporation |
DLY | 16.09 | 16.11 | 323 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.12414649 | ![]() |
DoubleLine Yield Opportunities Fund |
DM | 2.2299 | 2.63 | 4 | 2025/03/21 | 19:50:06 | extend-hours | -0.4001 | -15.21292776 | ![]() |
Desktop Metal Inc. |
DMA | 8.58 | 8.48 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 1.17924528 | ![]() |
Destra Multi-Alternative Fund |
DMB | 10.72 | 10.64 | 353 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.75187970 | ![]() |
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 | ![]() |
Western Asset Mortgage Opportunity Fund Inc. |
DNA | 7.085 | 7.4 | 2 | 2025/03/21 | 19:40:37 | extend-hours | -0.315 | -4.25675676 | ![]() |
Ginkgo Bioworks Holdings Inc. |
DNB | 8.7999 | 8.65 | 493 | 2025/03/21 | 19:54:45 | extend-hours | 0.1499 | 1.73294798 | ![]() |
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 Inc. |
DNP | 9.6 | 9.58 | 2 | 2025/03/21 | 19:08:17 | extend-hours | 0.02 | 0.20876827 | ![]() |
DNP Select Income Fund Inc. |
DOC | 20.5 | 20.46 | 10 | 2025/03/21 | 19:34:19 | extend-hours | 0.04 | 0.19550342 | ![]() |
Healthpeak Properties Inc. |
DOCN | 36.3882 | 35.81 | 100 | 2025/03/21 | 19:35:09 | extend-hours | 0.5782 | 1.61463278 | ![]() |
DigitalOcean Holdings Inc. |
DOCS | 63.15 | 61.99 | 1 | 2025/03/21 | 19:53:02 | extend-hours | 1.16 | 1.87126956 | ![]() |
Doximity Inc. |
DOLE | 14 | 14.38 | 1 | 2025/03/21 | 19:59:55 | extend-hours | -0.38 | -2.64255911 | ![]() |
Dole plc |
DOUG | 1.75 | 1.8 | 80,650 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -2.77777778 | ![]() |
Douglas Elliman Inc. |
DOV | 180 | 180.34 | 114 | 2025/03/21 | 19:56:48 | extend-hours | -0.34 | -0.18853277 | ![]() |
Dover Corporation |
DOW | 36.19 | 36.76 | 100 | 2025/03/21 | 19:55:23 | extend-hours | -0.57 | -1.55059848 | ![]() |
Dow Inc. |
DPG | 12.12 | 12.15 | 580 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.24691358 | ![]() |
Duff & Phelps Utility and Infrastructure Fund Inc. |
DPZ | 464.27 | 462 | 1 | 2025/03/21 | 19:44:10 | extend-hours | 2.27 | 0.49134199 | ![]() |
Domino's Pizza Inc. |
DQ | 19.73 | 20.62 | 10 | 2025/03/21 | 19:51:44 | extend-hours | -0.89 | -4.31619787 | ![]() |
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 | ![]() |
DRDGOLD Ltd. |
DRH | 7.9 | 7.94 | 1,703,223 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.50377834 | ![]() |
DiamondRock Hospitality Company |
DRI | 199.5 | 198.41 | 10 | 2025/03/21 | 19:31:46 | extend-hours | 1.09 | 0.54936747 | ![]() |
Darden Restaurants Inc. |
DRLL | 29.34 | 29.3 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.13651877 | ![]() |
Strive U.S. Energy ETF |
DSL | 12.59 | 12.54 | 4,320 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.39872408 | ![]() |
DOUBLELINE INCOME SOLUTIONS FUND |
DSM | 5.89 | 5.79 | 793 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 1.72711572 | ![]() |
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 | ![]() |
Blackrock Debt Strategies Fund Inc. |
DSX | 1.73 | 1.76 | 93,566 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -1.70454545 | ![]() |
Diana Shipping Inc. |
DSX.WS | 0.1211 | 0.12 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0011 | 0.91666667 | ![]() |
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 | ![]() |
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 | ![]() |
Dynatrace Inc. |
DTC | 0.2001 | 0.22 | 100 | 2025/03/21 | 19:56:26 | extend-hours | -0.0199 | -9.04545455 | ![]() |
Solo Brands Inc. |
DTE | 137.11 | 136.44 | 1,115,412 | 2025/03/21 | 19:00:00 | extend-hours | 0.67 | 0.49105834 | ![]() |
DTE Energy Company |
DTG | 18.29 | 18.24 | 215 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.27412281 | ![]() |
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 | ![]() |
DT Midstream Inc. |
DTW | 22.4178 | 22.4343 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0165 | -0.07354809 | ![]() |
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 | ![]() |
Duke Energy Corporation |
DUKB | 24.81 | 24.77 | 500 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.16148567 | ![]() |
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 | ![]() |
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 | ![]() |
DoubleVerify Holdings Inc. |
DVA | 147.72 | 149.77 | 3 | 2025/03/21 | 19:56:28 | extend-hours | -2.05 | -1.36876544 | ![]() |
DaVita Inc. |
DVN | 36.23 | 35.75 | 2 | 2025/03/21 | 19:59:57 | extend-hours | 0.48 | 1.34265734 | ![]() |
Devon Energy Corporation |
DX | 14.06 | 14.26 | 4 | 2025/03/21 | 19:59:31 | extend-hours | -0.20 | -1.40252454 | ![]() |
Dynex Capital Inc. |
DXC | 16.86 | 17.09 | 500 | 2025/03/21 | 19:41:55 | extend-hours | -0.23 | -1.34581627 | ![]() |
DXC Technology Company |
DXpC | 25.439 | 25.41 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.029 | 0.11412830 | ![]() |
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 | ![]() |
Destiny Tech100 Inc. |
DY | 156.24 | 156.86 | 220,119 | 2025/03/21 | 19:00:00 | extend-hours | -0.62 | -0.39525692 | ![]() |
Dycom Industries Inc. |
E | 31.17 | 31.02 | 10,638 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 0.48355899 | ![]() |
ENI S.p.A. |
EAF | 0.9785 | 1.04 | 76 | 2025/03/21 | 19:00:34 | extend-hours | -0.0615 | -5.91346154 | ![]() |
GrafTech International Ltd. |
EAI | 21.27 | 21.36 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.42134831 | ![]() |
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 | ![]() |
Ellington Credit Company |
EAT | 146 | 139.87 | 5 | 2025/03/21 | 19:30:26 | extend-hours | 6.13 | 4.38264102 | ![]() |
Brinker International Inc. |
EB | 2.41 | 2.28 | 1 | 2025/03/21 | 19:54:02 | extend-hours | 0.13 | 5.70175439 | ![]() |
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 | ![]() |
Ennis Inc. |
EBR.B | 7.83 | 8.01 | 3,917 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -2.24719101 | ![]() |
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 | ![]() |
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 | ![]() |
Emergent Biosolutions Inc. |
EC | 10.1784 | 10.1 | 1 | 2025/03/21 | 19:55:07 | extend-hours | 0.0784 | 0.77623762 | ![]() |
Ecopetrol S.A |
ECAT | 16.23 | 16.23 | 4,944 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
BlackRock ESG Capital Allocation Term Trust |
ECC | 7.92 | 7.69 | 15 | 2025/03/21 | 19:54:18 | extend-hours | 0.23 | 2.99089727 | ![]() |
EAGLE POINT CREDIT COMPANY INC. |
ECCpD | 20.1291 | 19.96 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.1691 | 0.84719439 | ![]() |
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 | ![]() |
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 | ![]() |
Everus Construction Group Inc. |
ECL | 250.01 | 252.94 | 99 | 2025/03/21 | 19:19:37 | extend-hours | -2.93 | -1.15837748 | ![]() |
Ecolab Inc. |
ECO | 23.12 | 22.96 | 11 | 2025/03/21 | 19:22:24 | extend-hours | 0.16 | 0.69686411 | ![]() |
Okeanis Eco Tankers Corp. |
ECVT | 6.5 | 6.79 | 4 | 2025/03/21 | 19:53:48 | extend-hours | -0.29 | -4.27098675 | ![]() |
Ecovyst Inc. |
ED | 107.8 | 107.78 | 1,550,036 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.01855632 | ![]() |
Consolidated Edison Inc. |
EDD | 4.81 | 4.86 | 714 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -1.02880658 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Endeavor Group Holdings Inc. |
EDU | 50.2 | 51.9 | 1 | 2025/03/21 | 19:51:34 | extend-hours | -1.7 | -3.27552987 | ![]() |
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 | ![]() |
Excelerate Energy Inc. |
EEX | 3.83 | 4.18 | 2 | 2025/03/21 | 19:42:08 | extend-hours | -0.35 | -8.37320574 | ![]() |
Emerald Holding Inc. |
EFC | 13.2984 | 13.42 | 1,929 | 2025/03/21 | 19:59:48 | extend-hours | -0.1216 | -0.90611028 | ![]() |
Ellington Financial Inc. Common Stock |
EFR | 12.25 | 12.26 | 1,627 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.08156607 | ![]() |
Eaton Vance Senior Floating-Rate Fund |
EFT | 12.5 | 12.59 | 401 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.71485306 | ![]() |
Eaton Vance Floating-Rate Income Trust |
EFX | 240.95 | 244.44 | 3 | 2025/03/21 | 19:25:48 | extend-hours | -3.49 | -1.42775323 | ![]() |
Equifax Incorporated |
EFXT | 7.56 | 7.4 | 14,014 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 2.16216216 | ![]() |
Enerflex Ltd. |
EG | 352.42 | 355.57 | 804,355 | 2025/03/21 | 19:00:00 | extend-hours | -3.15 | -0.88590151 | ![]() |
Everest Group Ltd. |
EGO | 15.64 | 15.46 | 446,034 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 1.16429495 | ![]() |
Eldorado Gold Corporation |
EGP | 173.11 | 178.35 | 522,239 | 2025/03/21 | 19:00:00 | extend-hours | -5.24 | -2.93804317 | ![]() |
EastGroup Properties Inc. |
EGY | 3.98 | 4.01 | 1 | 2025/03/21 | 19:34:48 | extend-hours | -0.03 | -0.74812968 | ![]() |
Vaalco Energy Inc. |
EHAB | 9.05 | 9.11 | 229,845 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.65861690 | ![]() |
Enhabit Inc. |
EHC | 97.1 | 98.79 | 311,084 | 2025/03/21 | 19:00:00 | extend-hours | -1.69 | -1.71069946 | ![]() |
Encompass Health Corporation Common Stock |
EHI | 6.75 | 6.8 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.73529412 | ![]() |
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 | ![]() |
Eagle Point Income Company Inc. |
EICB | 24.93 | 24.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.16019223 | ![]() |
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 | ![]() |
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 | ![]() |
Employers Holdings Inc. |
EIX | 58.4 | 58.36 | 100 | 2025/03/21 | 19:56:47 | extend-hours | 0.04 | 0.06854010 | ![]() |
Edison International |
EL | 67.29 | 67 | 1 | 2025/03/21 | 19:56:30 | extend-hours | 0.29 | 0.43283582 | ![]() |
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 | ![]() |
Elanco Animal Health Incorporated Common Stock |
ELC | 21.096 | 21.1 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.004 | -0.01895735 | ![]() |
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 | ![]() |
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 Communities |
ELP | 7.3 | 7.51 | 70,861 | 2025/03/21 | 19:00:00 | extend-hours | -0.21 | -2.79627164 | ![]() |
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 | ![]() |
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 | ![]() |
Equity Lifestyle Properties Inc. |
ELV | 427.19 | 430.43 | 1,486,794 | 2025/03/21 | 19:00:00 | extend-hours | -3.24 | -0.75273564 | ![]() |
Elevance Health Inc. |
EMD | 9.89 | 9.9 | 521 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.10101010 | ![]() |
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 | ![]() |
EMCOR Group Inc. |
EMF | 13.19 | 13.35 | 138 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -1.19850187 | ![]() |
Templeton Emerging Markets Fund |
EMN | 88.69 | 90.32 | 913,579 | 2025/03/21 | 19:00:00 | extend-hours | -1.63 | -1.80469442 | ![]() |
Eastman Chemical Company |
EMO | 49.7 | 50.1 | 130 | 2025/03/21 | 19:00:00 | extend-hours | -0.4 | -0.79840319 | ![]() |
ClearBridge Energy Midstream Opportunity Fund Inc. |
EMP | 21.31 | 21.4 | 104 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.42056075 | ![]() |
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 | ![]() |
Emerson Electric Co. |
ENB | 44 | 43.6 | 12 | 2025/03/21 | 19:47:56 | extend-hours | 0.4 | 0.91743119 | ![]() |
Enbridge Inc |
ENFN | 11.1 | 11.06 | 330,198 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.36166365 | ![]() |
Enfusion Inc. |
ENFY | 1.1 | 1.18 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -6.77966102 | ![]() |
Enlightify Inc. |
ENIC | 3.35 | 3.43 | 100 | 2025/03/21 | 19:32:14 | extend-hours | -0.08 | -2.33236152 | ![]() |
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 | ![]() |
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 | ![]() |
Enovis Corporation |
ENR | 29.55 | 30.12 | 1 | 2025/03/21 | 19:29:18 | extend-hours | -0.57 | -1.89243028 | ![]() |
Energizer Holdings Inc |
ENS | 96.26 | 95.92 | 934,976 | 2025/03/21 | 19:00:00 | extend-hours | 0.34 | 0.35446205 | ![]() |
EnerSys Inc. |
ENVA | 97.43 | 95.9 | 183,176 | 2025/03/21 | 19:00:00 | extend-hours | 1.53 | 1.59541189 | ![]() |
Enova International Inc. |
ENZ | 0.4861 | 0.49 | 29,208 | 2025/03/21 | 19:00:00 | extend-hours | -0.0039 | -0.79591837 | ![]() |
Enzo Biochem Inc. |
EOD | 5.02 | 5 | 1,304 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.400 | ![]() |
Allspring Global Dividend Opportunity Fund |
EOG | 123.5594 | 123.95 | 100 | 2025/03/21 | 19:59:50 | extend-hours | -0.3906 | -0.31512707 | ![]() |
EOG Resources Inc. |
EOI | 19.08 | 19 | 308 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.42105263 | ![]() |
Eaton Vance Enhanced Equity Income Fund |
EOS | 22 | 21.82 | 516 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 0.82493126 | ![]() |
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 | ![]() |
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 | ![]() |
Enerpac Tool Group Corp. |
EPAM | 175.47 | 178.21 | 40 | 2025/03/21 | 19:34:35 | extend-hours | -2.74 | -1.53751192 | ![]() |
EPAM SYSTEMS INC. |
EPC | 29.41 | 29.79 | 427,002 | 2025/03/21 | 19:00:00 | extend-hours | -0.38 | -1.27559584 | ![]() |
Edgewell Personal Care Company |
EPD | 33.8525 | 33.93 | 12 | 2025/03/21 | 19:56:13 | extend-hours | -0.0775 | -0.22841144 | ![]() |
Enterprise Products Partners L.P. |
EPpC | 47.75 | 48.81 | 1,267 | 2025/03/21 | 19:00:00 | extend-hours | -1.06 | -2.17168613 | ![]() |
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 Properties |
EPRT | 31.9 | 31.86 | 17 | 2025/03/21 | 19:18:26 | extend-hours | 0.04 | 0.12554928 | ![]() |
Essential Properties Realty Trust Inc. |
EQBK | 39.28 | 40.12 | 263,157 | 2025/03/21 | 19:00:00 | extend-hours | -0.84 | -2.09371884 | ![]() |
Equity Bancshares Inc. |
EQC | 1.6 | 1.6 | 901,000 | 2025/03/21 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Equity Commonwealth |
EQH | 52.55 | 52.25 | 55,212 | 2025/03/21 | 19:18:09 | extend-hours | 0.30 | 0.57416268 | ![]() |
Equitable Holdings Inc. |
EQHpA | 21.08 | 21.22 | 600 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.65975495 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Equity Residential |
EQS | 1.0923 | 1.02 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0723 | 7.08823529 | ![]() |
Equus Total Return Inc. |
EQT | 53 | 53.3 | 5 | 2025/03/21 | 19:43:32 | extend-hours | -0.3 | -0.56285178 | ![]() |
EQT CORP |
EQV | 10.06 | 10.07 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.09930487 | ![]() |
EQV Ventures Acquisition Corp. |
ERJ | 53.295 | 55.17 | 18 | 2025/03/21 | 19:44:45 | extend-hours | -1.875 | -3.39858619 | ![]() |
Embraer S.A. |
ERO | 13.4 | 13.64 | 15,258 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -1.75953079 | ![]() |
Ero Copper Corp. |
ES | 61.52 | 61.61 | 1 | 2025/03/21 | 19:02:29 | extend-hours | -0.09 | -0.14608018 | ![]() |
Eversource Energy |
ESAB | 118.96 | 121.5 | 199,685 | 2025/03/21 | 19:00:00 | extend-hours | -2.54 | -2.09053498 | ![]() |
ESAB Corporation |
ESE | 159.44 | 158.39 | 139,356 | 2025/03/21 | 19:00:00 | extend-hours | 1.05 | 0.66292064 | ![]() |
ESCO Technologies Inc. |
ESI | 25.74 | 26 | 100 | 2025/03/21 | 19:59:41 | extend-hours | -0.26 | -1.00 | ![]() |
Element Solutions Inc. |
ESNT | 55.59 | 55.07 | 1,456,361 | 2025/03/21 | 19:00:00 | extend-hours | 0.52 | 0.94425277 | ![]() |
Essent Group LTD |
ESRT | 7.96 | 8.04 | 6 | 2025/03/21 | 19:48:40 | extend-hours | -0.08 | -0.99502488 | ![]() |
EMPIRE STATE REALTY TRUST INC. |
ESS | 304.66 | 300.45 | 3 | 2025/03/21 | 19:33:34 | extend-hours | 4.21 | 1.40123149 | ![]() |
Essex Property Trust Inc |
ESTC | 97.21 | 94.6 | 346,012 | 2025/03/21 | 19:00:00 | extend-hours | 2.61 | 2.75898520 | ![]() |
Elastic N.V. |
ET | 18.65 | 19.04 | 25 | 2025/03/21 | 19:59:22 | extend-hours | -0.39 | -2.04831933 | ![]() |
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 | ![]() |
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 | ![]() |
Ethan Allen Interiors Inc |
ETG | 18.55 | 18.61 | 959 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.32240731 | ![]() |
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 | ![]() |
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 | ![]() |
Eaton Corporation plc Ordinary Shares |
ETO | 25.05 | 25.01 | 139 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.15993603 | ![]() |
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 | ![]() |
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 | ![]() |
Entergy Corporation |
ETV | 13.32 | 13.31 | 1,032 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.07513148 | ![]() |
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 | ![]() |
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 | ![]() |
E2open Parent Holdings Inc. |
ETWO.WS | 0.0099 | 0.0151 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0052 | -34.43708609 | ![]() |
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 | ![]() |
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 | ![]() |
Entravision Communication |
EVEX | 3.58 | 3.33 | 364,971 | 2025/03/21 | 19:00:00 | extend-hours | 0.25 | 7.50750751 | ![]() |
Eve Holding Inc. |
EVF | 5.85 | 5.86 | 247 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.17064846 | ![]() |
Eaton Vance Senior Income Trust |
EVG | 10.93 | 10.98 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.45537341 | ![]() |
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 | ![]() |
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 | ![]() |
Eaton Vance Municipal Income Trust |
EVR | 206.84 | 201.23 | 244,656 | 2025/03/21 | 19:00:00 | extend-hours | 5.61 | 2.78785469 | ![]() |
Evercore Inc. |
EVRI | 13.68 | 13.65 | 993,321 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.21978022 | ![]() |
Everi Holdings Inc |
EVT | 23.3 | 23.44 | 1,996 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.59726962 | ![]() |
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 | ![]() |
EVERTEC INC. |
EVTL | 4.3 | 4.24 | 1 | 2025/03/21 | 19:56:22 | extend-hours | 0.06 | 1.41509434 | ![]() |
Vertical Aerospace Ltd. |
EVTR | 50.8 | 50.95 | 135 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.29440628 | ![]() |
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 | ![]() |
Edwards Lifesciences Corp |
EXG | 8.27 | 8.25 | 1,507 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.24242424 | ![]() |
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 | ![]() |
Endeavour Silver Corp. |
EXP | 218.16 | 215.56 | 322,992 | 2025/03/21 | 19:00:00 | extend-hours | 2.60 | 1.20616070 | ![]() |
Eagle Materials Inc. |
EXPD | 116.3 | 115.74 | 1,494,243 | 2025/03/21 | 19:00:00 | extend-hours | 0.56 | 0.48384310 | ![]() |
Expeditors International of Washington Inc. |
EXR | 143.8 | 147.44 | 491,920 | 2025/03/21 | 19:00:00 | extend-hours | -3.64 | -2.46880087 | ![]() |
Extra Space Storage Inc. |
F | 10.05 | 10.07 | 12 | 2025/03/21 | 19:59:41 | extend-hours | -0.02 | -0.19860973 | ![]() |
Ford Motor Company |
FAF | 64.8 | 65.3 | 415,907 | 2025/03/21 | 19:00:00 | extend-hours | -0.5 | -0.76569678 | ![]() |
First American Financial Corporation |
FBIN | 62.41 | 62.66 | 1,701,053 | 2025/03/21 | 19:00:00 | extend-hours | -0.25 | -0.39897861 | ![]() |
Fortune Brands Innovations Inc. |
FBK | 47.22 | 46.61 | 237,211 | 2025/03/21 | 19:00:00 | extend-hours | 0.61 | 1.30873203 | ![]() |
FB Financial Corporation |
FBMS | 35.05 | 34.42 | 191,376 | 2025/03/21 | 19:00:00 | extend-hours | 0.63 | 1.83033120 | ![]() |
The First Bancshares Inc. |
FBP | 18.86 | 18.15 | 3,789,928 | 2025/03/21 | 19:00:00 | extend-hours | 0.71 | 3.91184573 | ![]() |
First BanCorp. |
FBRT | 13.25 | 13.14 | 2 | 2025/03/21 | 19:19:50 | extend-hours | 0.11 | 0.83713851 | ![]() |
Franklin BSP Realty Trust Inc. |
FC | 28.49 | 28.61 | 80,588 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.41943376 | ![]() |
Franklin Covey Company |
FCF | 15.58 | 15.77 | 2,739,744 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -1.20481928 | ![]() |
First Commonwealth Financial Corporation |
FCN | 160.51 | 164.88 | 8 | 2025/03/21 | 19:19:01 | extend-hours | -4.37 | -2.65041242 | ![]() |
FTI Consulting Inc. |
FCPT | 28.11 | 28.05 | 879,917 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.21390374 | ![]() |
Four Corners Property Trust Inc. |
FCT | 10.18 | 10.18 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
Freeport-McMoran Inc. |
FDP | 29.19 | 29.98 | 1 | 2025/03/21 | 19:09:13 | extend-hours | -0.79 | -2.63509006 | ![]() |
Fresh Del Monte Produce Inc. |
FDS | 432.86 | 435.76 | 123,672 | 2025/03/21 | 19:00:00 | extend-hours | -2.90 | -0.66550395 | ![]() |
Factset Research Systems |
FDX | 230.59 | 244.89 | 3 | 2025/03/21 | 19:59:48 | extend-hours | -14.30 | -5.83935645 | ![]() |
FedEx Corporation |
FE | 39.78 | 39.79 | 5 | 2025/03/21 | 19:31:58 | extend-hours | -0.01 | -0.02513194 | ![]() |
FirstEnergy Corp. |
FEDU | 9.2 | 9.39 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -2.02342918 | ![]() |
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 | ![]() |
Ferguson Enterprises Inc. |
FET | 20.52 | 20.73 | 33,273 | 2025/03/21 | 19:00:00 | extend-hours | -0.21 | -1.01302460 | ![]() |
Forum Energy Technologies Inc. |
FF | 4.19 | 4.23 | 1 | 2025/03/21 | 19:44:40 | extend-hours | -0.04 | -0.94562648 | ![]() |
Future Fuel Corporation |
FFA | 19.72 | 19.73 | 414 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.05068424 | ![]() |
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 | ![]() |
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 | ![]() |
First Foundation Inc. |
FG | 34.72 | 38 | 37 | 2025/03/21 | 19:12:47 | extend-hours | -3.28 | -8.63157895 | ![]() |
F&G Annuities & Life Inc. |
FGSN | 24.61 | 24.66 | 600 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.20275750 | ![]() |
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 | ![]() |
Federated Hermes Inc. |
FHN | 19.5 | 18.94 | 1 | 2025/03/21 | 19:05:35 | extend-hours | 0.56 | 2.95670539 | ![]() |
First Horizon Corporation |
FHNpB | 25.16 | 25.15 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03976143 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Fiserv Inc. |
FICO | 1853.41 | 1849.96 | 1 | 2025/03/21 | 19:44:50 | extend-hours | 3.45 | 0.18649052 | ![]() |
Fair Isaac Corporation |
FIGS | 4.43 | 4.47 | 5 | 2025/03/21 | 19:40:38 | extend-hours | -0.04 | -0.89485459 | ![]() |
FIGS Inc. |
FIHL | 15.59 | 15.49 | 383,355 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.64557779 | ![]() |
Fidelis Insurance Holdings Limited |
FINS | 13.4 | 13.36 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.29940120 | ![]() |
Angel Oak Financial Strategies Income Term Trust |
FINV | 10 | 9.7 | 48 | 2025/03/21 | 19:59:36 | extend-hours | 0.3 | 3.09278351 | ![]() |
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 | ![]() |
Fidelity National Information Services Inc. |
FIX | 353.9 | 354.74 | 1 | 2025/03/21 | 19:44:50 | extend-hours | -0.84 | -0.23679314 | ![]() |
Comfort Systems USA Inc. |
FL | 16.19 | 16.3 | 1 | 2025/03/21 | 19:51:09 | extend-hours | -0.11 | -0.67484663 | ![]() |
Foot Locker Inc. |
FLC | 17.05 | 17.09 | 201 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.23405500 | ![]() |
Flaherty & Crumrine Total Return Fund Incorporated |
FLG | 12.22 | 12.09 | 3 | 2025/03/21 | 19:14:38 | extend-hours | 0.13 | 1.07526882 | ![]() |
Flagstar Financial Inc. |
FLGpA | 23.07 | 22.94 | 2,000 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.56669573 | ![]() |
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 | ![]() |
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 | ![]() |
Flowers Foods Inc. |
FLOC | 25.12 | 24.42 | 2,805,636 | 2025/03/21 | 19:00:00 | extend-hours | 0.70 | 2.86650287 | ![]() |
Flowco Holdings Inc. |
FLR | 37.69 | 37.72 | 2 | 2025/03/21 | 19:37:47 | extend-hours | -0.03 | -0.07953340 | ![]() |
Fluor Corporation |
FLS | 50.57 | 50.58 | 603,656 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.01977066 | ![]() |
Flowserve Corporation |
FLUT | 241.04 | 241.5 | 10 | 2025/03/21 | 19:01:43 | extend-hours | -0.46 | -0.19047619 | ![]() |
Flutter Entertainment plc |
FLXR | 39.13 | 39.15 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.05108557 | ![]() |
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 Corporation |
FMN | 10.9597 | 10.9 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0597 | 0.54770642 | ![]() |
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 | ![]() |
Fresenius Medical Care AG |
FMX | 97.39 | 98.92 | 33,036 | 2025/03/21 | 19:00:00 | extend-hours | -1.53 | -1.54670441 | ![]() |
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 | ![]() |
Fabrinet |
FNA | 13.01 | 13.03 | 205,850 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.15349194 | ![]() |
Paragon 28 Inc. |
FNB | 13.54 | 13.54 | 2,502,014 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
F.N.B. Corp |
FND | 84.2 | 83.01 | 279 | 2025/03/21 | 19:18:27 | extend-hours | 1.19 | 1.43356222 | ![]() |
Floor & Decor Holdings Inc. |
FNF | 63.53 | 64.04 | 2,682,840 | 2025/03/21 | 19:00:00 | extend-hours | -0.51 | -0.79637726 | ![]() |
Fidelity National Financial Inc. |
FNV | 155.9 | 152.89 | 5 | 2025/03/21 | 19:13:49 | extend-hours | 3.01 | 1.96873569 | ![]() |
Franco-Nevada Corporation |
FOA | 21.19 | 23 | 15,247 | 2025/03/21 | 19:00:00 | extend-hours | -1.81 | -7.86956522 | ![]() |
Finance of America Companies Inc. |
FOF | 12.07 | 12 | 277 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.58333333 | ![]() |
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 | ![]() |
Forestar Group Inc. |
FOUR | 88.57 | 87.95 | 51 | 2025/03/21 | 19:17:39 | extend-hours | 0.62 | 0.70494599 | ![]() |
Shift4 Payments Inc. |
FpB | 22.5 | 22.7 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2 | -0.88105727 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Farmland Partners Inc. |
FR | 53.51 | 55.04 | 522,602 | 2025/03/21 | 19:00:00 | extend-hours | -1.53 | -2.77979651 | ![]() |
First Industrial Realty Trust Inc. |
FRA | 12.7 | 12.8 | 1,144 | 2025/03/21 | 19:00:00 | extend-hours | -0.1 | -0.7812500 | ![]() |
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 | ![]() |
Forge Global Holdings Inc. |
FRO | 16.31 | 16.36 | 394 | 2025/03/21 | 19:15:52 | extend-hours | -0.05 | -0.30562347 | ![]() |
Frontline Plc |
FRT | 95.1 | 97.12 | 2 | 2025/03/21 | 19:07:09 | extend-hours | -2.02 | -2.07990115 | ![]() |
Federal Realty Investment Trust |
FSCO | 7.15 | 7.07 | 1 | 2025/03/21 | 19:41:28 | extend-hours | 0.08 | 1.13154173 | ![]() |
FS Credit Opportunities Corp. |
FSK | 20.73 | 20.29 | 1 | 2025/03/21 | 19:57:58 | extend-hours | 0.44 | 2.16855594 | ![]() |
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 | ![]() |
Fastly Inc. |
FSM | 5.85 | 5.87 | 100 | 2025/03/21 | 19:02:08 | extend-hours | -0.02 | -0.34071550 | ![]() |
Fortuna Mining Corp. |
FSS | 75.36 | 76.98 | 821,316 | 2025/03/21 | 19:00:00 | extend-hours | -1.62 | -2.10444271 | ![]() |
Federal Signal Corp. |
FTHY | 14.41 | 14.36 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.34818942 | ![]() |
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 | ![]() |
TechnipFMC plc Ordinary Share |
FTK | 8.7 | 9.25 | 65 | 2025/03/21 | 19:23:05 | extend-hours | -0.55 | -5.94594595 | ![]() |
Flotek Industries Inc. |
FTS | 44.99 | 45.16 | 117,786 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -0.37643933 | ![]() |
Fortis Inc. Common Shares |
FTV | 74.79 | 74.67 | 2,311,251 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.16070711 | ![]() |
Fortive Corporation |
FTWO | 30.98 | 31.15 | 273 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -0.54574639 | ![]() |
Strive Natural Resources and Security ETF |
FUBO | 3.1798 | 3.15 | 1 | 2025/03/21 | 19:58:27 | extend-hours | 0.0298 | 0.94603175 | ![]() |
fuboTV Inc. |
FUL | 53.57 | 53.09 | 327,070 | 2025/03/21 | 19:00:00 | extend-hours | 0.48 | 0.90412507 | ![]() |
H.B. Fuller Company |
FUN | 37.44 | 36.85 | 664,969 | 2025/03/21 | 19:00:00 | extend-hours | 0.59 | 1.60108548 | ![]() |
Six Flags Entertainment Corporation |
FVR | 13.39 | 14.6 | 195,522 | 2025/03/21 | 19:00:00 | extend-hours | -1.21 | -8.28767123 | ![]() |
FrontView REIT Inc. |
FVRR | 25.6753 | 25.42 | 1 | 2025/03/21 | 19:39:29 | extend-hours | 0.2553 | 1.00432730 | ![]() |
Fiverr International Ltd. |
G | 49.9 | 50.68 | 1,070,589 | 2025/03/21 | 19:00:00 | extend-hours | -0.78 | -1.53906867 | ![]() |
GENPACT LIMITED |
GAB | 5.6 | 5.43 | 37,371 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 3.13075506 | ![]() |
The Gabelli Equity Trust Inc. |
GABpH | 21.31 | 21.21 | 115 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.47147572 | ![]() |
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 | ![]() |
General American Investors Company Inc. |
GAMpB | 24.885 | 24.87 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.015 | 0.06031363 | ![]() |
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 | ![]() |
The Gap Inc. |
GATX | 154.91 | 154.25 | 117,013 | 2025/03/21 | 19:00:00 | extend-hours | 0.66 | 0.42787682 | ![]() |
GATX Corporation |
GB | 7.36 | 7.35 | 5,210 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.13605442 | ![]() |
Global Blue Group Holding AG |
GBAB | 15.45 | 15.44 | 342 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.06476684 | ![]() |
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 | ![]() |
Glacier Bancorp Inc |
GBLI | 36 | 37 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -1 | -2.70270270 | ![]() |
Global Indemnity Group LLC |
GBTG | 7.75 | 7.62 | 1 | 2025/03/21 | 19:18:34 | extend-hours | 0.13 | 1.70603675 | ![]() |
Global Business Travel Group Inc. |
GBX | 54.75 | 54.23 | 3 | 2025/03/21 | 19:20:19 | extend-hours | 0.52 | 0.95887885 | ![]() |
The Greenbrier Companies Inc. |
GCI | 3.06 | 3.13 | 608,585 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -2.23642173 | ![]() |
Gannett Co. Inc. |
GCO | 22.09 | 22.37 | 374,747 | 2025/03/21 | 19:00:00 | extend-hours | -0.28 | -1.25167635 | ![]() |
Genesco Inc. |
GCTS | 2 | 2 | 7 | 2025/03/21 | 19:10:34 | extend-hours | 0 | 0 | ![]() |
GCT Semiconductor Holding Inc. |
GCV | 3.76 | 3.77 | 2,732 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.26525199 | ![]() |
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 | ![]() |
General Dynamics Corporation |
GDDY | 180 | 179.83 | 2 | 2025/03/21 | 19:41:37 | extend-hours | 0.17 | 0.09453373 | ![]() |
GoDaddy Inc |
GDIV | 14.67 | 14.7366 | 195 | 2025/03/21 | 19:00:00 | extend-hours | -0.0666 | -0.45193600 | ![]() |
Harbor Dividend Growth Leaders ETF |
GDL | 8.25 | 8.23 | 301 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.24301337 | ![]() |
The GDL Fund |
GDO | 11.63 | 11.57 | 224 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.51858254 | ![]() |
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 | ![]() |
Green Dot Corporation |
GDV | 24.15 | 24.12 | 3,679 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.12437811 | ![]() |
The Gabelli Dividend & Income Trust |
GDVpK | 18.67 | 18.71 | 115 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.21378942 | ![]() |
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 Aerospace |
GEF.B | 57.1 | 57.68 | 19,600 | 2025/03/21 | 19:00:00 | extend-hours | -0.58 | -1.00554785 | ![]() |
Greif Inc. Class B |
GEF | 55.03 | 55.99 | 113,709 | 2025/03/21 | 19:00:00 | extend-hours | -0.96 | -1.71459189 | ![]() |
Greif Inc. |
GEL | 14.96 | 14.96 | 5 | 2025/03/21 | 19:46:40 | extend-hours | 0.00 | 0 | ![]() |
Genesis Energy L.P. |
GENI | 10.3806 | 9.6 | 977 | 2025/03/21 | 19:58:32 | extend-hours | 0.7806 | 8.1312500 | ![]() |
Genius Sports Limited |
GEO | 28.37 | 28.6 | 10 | 2025/03/21 | 19:44:41 | extend-hours | -0.23 | -0.80419580 | ![]() |
The GEO Group Inc. |
GES | 12.01 | 12.18 | 1 | 2025/03/21 | 19:41:01 | extend-hours | -0.17 | -1.39573071 | ![]() |
Guess? Inc. |
GETY | 2.19 | 2.2 | 924 | 2025/03/21 | 19:11:52 | extend-hours | -0.01 | -0.45454545 | ![]() |
Getty Images Holdings Inc. |
GEV | 334.01 | 329.27 | 23 | 2025/03/21 | 19:59:22 | extend-hours | 4.74 | 1.43954809 | ![]() |
GE Vernova Inc. |
GF | 10.25 | 10.39 | 161 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -1.34744947 | ![]() |
NEW GERMANY FUND Inc |
GFF | 70.8 | 71.14 | 574,793 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -0.47793084 | ![]() |
Griffon Corp |
GFI | 21.58 | 21.79 | 5 | 2025/03/21 | 19:23:01 | extend-hours | -0.21 | -0.96374484 | ![]() |
Gold Fields Ltd ADR |
GFL | 47.82 | 47.9 | 74,651 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.16701461 | ![]() |
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 | ![]() |
Greenfire Resources Ltd. |
GGB | 2.9727 | 3.02 | 190 | 2025/03/21 | 19:39:31 | extend-hours | -0.0473 | -1.56622517 | ![]() |
Gerdau S.A. |
GGG | 82.17 | 82.64 | 774,148 | 2025/03/21 | 19:00:00 | extend-hours | -0.47 | -0.56873185 | ![]() |
Graco Inc |
GGT | 4.78 | 4.674 | 2,700 | 2025/03/21 | 19:00:00 | extend-hours | 0.106 | 2.26786478 | ![]() |
THE GABELLI MULTIMEDIA TRUST INC. |
GGTpG | 22.52 | 22.54 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.08873114 | ![]() |
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 | ![]() |
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 | ![]() |
GRAHAM HOLDINGS COMPANY |
GHG | 2.55 | 2.67 | 200 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -4.49438202 | ![]() |
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 | ![]() |
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 | ![]() |
Guild Holdings Company |
GHM | 30.87 | 31.36 | 36,682 | 2025/03/21 | 19:00:00 | extend-hours | -0.49 | -1.562500 | ![]() |
Graham Corporation |
GHY | 13.35 | 13.06 | 3,325 | 2025/03/21 | 19:00:00 | extend-hours | 0.29 | 2.22052067 | ![]() |
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 | ![]() |
CGI Inc. |
GIC | 22.37 | 22.47 | 58,574 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.44503783 | ![]() |
Global Industrial Company |
GIL | 45.17 | 46.73 | 59,257 | 2025/03/21 | 19:00:00 | extend-hours | -1.56 | -3.33832656 | ![]() |
Gildan Activewear Inc. |
GIS | 58.7 | 59.37 | 10 | 2025/03/21 | 19:48:40 | extend-hours | -0.67 | -1.12851609 | ![]() |
General Mills Inc. |
GKOS | 102.26 | 100.25 | 321,920 | 2025/03/21 | 19:00:00 | extend-hours | 2.01 | 2.00498753 | ![]() |
Glaukos Corporation |
GL | 128 | 126.03 | 8 | 2025/03/21 | 19:40:50 | extend-hours | 1.97 | 1.56311989 | ![]() |
Globe Life Inc. |
GLOB | 130.68 | 131.94 | 150,940 | 2025/03/21 | 19:00:00 | extend-hours | -1.26 | -0.95497954 | ![]() |
GLOBANT S.A. |
GLP | 53.11 | 55.08 | 213,557 | 2025/03/21 | 19:00:00 | extend-hours | -1.97 | -3.57661583 | ![]() |
Global Partners LP |
GLpD | 16.59 | 16.52 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.42372881 | ![]() |
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 | ![]() |
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 | ![]() |
Corning Incorporated |
GM | 49.85 | 48.81 | 4 | 2025/03/21 | 19:59:20 | extend-hours | 1.04 | 2.13071092 | ![]() |
General Motors Company |
GME | 25.0501 | 23.65 | 1,000 | 2025/03/21 | 19:59:55 | extend-hours | 1.4001 | 5.92008457 | ![]() |
GameStop Corp. Class A |
GMED | 72.45 | 72.9 | 2 | 2025/03/21 | 19:23:25 | extend-hours | -0.45 | -0.61728395 | ![]() |
GLOBUS MEDICAL INC |
GMRE | 8.44 | 8.69 | 100 | 2025/03/21 | 19:59:41 | extend-hours | -0.25 | -2.87686997 | ![]() |
Global Medical REIT Inc. |
GMREpA | 25.3251 | 25.2 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.1251 | 0.49642857 | ![]() |
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 Inc. |
GNE | 14.81 | 14.67 | 47,376 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 0.95432856 | ![]() |
GENIE ENERGY LTD |
GNK | 13.64 | 13.69 | 532,854 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.36523009 | ![]() |
GENCO SHIPPING & TRADING LTD |
GNL | 7.98 | 7.93 | 1 | 2025/03/21 | 19:34:04 | extend-hours | 0.05 | 0.63051702 | ![]() |
Global Net Lease Inc. |
GNLpA | 22.94 | 22.54 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.40 | 1.77462289 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
GENERAC HOLDINGS INC |
GNT | 5.9 | 5.88 | 357 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.34013605 | ![]() |
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 | ![]() |
Guaranty Bancshares Inc. |
GNW | 6.93 | 6.85 | 3,046,404 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 1.16788321 | ![]() |
Genworth Financial Inc. |
GOF | 15.88 | 15.75 | 40 | 2025/03/21 | 19:55:28 | extend-hours | 0.13 | 0.82539683 | ![]() |
Guggenheim Strategic Opportunities Fund |
GOLD | 18.8501 | 19.19 | 1 | 2025/03/21 | 19:58:45 | extend-hours | -0.3399 | -1.77123502 | ![]() |
Barrick Gold Corp. |
GOLF | 65.62 | 66.57 | 242,781 | 2025/03/21 | 19:00:00 | extend-hours | -0.95 | -1.42706925 | ![]() |
Acushnet Holdings Corp. |
GOOS | 8.32 | 8.55 | 10 | 2025/03/21 | 19:59:03 | extend-hours | -0.23 | -2.69005848 | ![]() |
Canada Goose Holdings Inc. |
GOTU | 3.4 | 3.76 | 2,300 | 2025/03/21 | 19:52:48 | extend-hours | -0.36 | -9.57446809 | ![]() |
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 | ![]() |
Genuine Parts Company |
GPI | 400.34 | 396.59 | 127,479 | 2025/03/21 | 19:00:00 | extend-hours | 3.75 | 0.94556091 | ![]() |
Group 1 Automotive Inc. |
GPJA | 23 | 22.9099 | 1 | 2025/03/21 | 19:50:55 | extend-hours | 0.0901 | 0.39327976 | ![]() |
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 | ![]() |
Graphic Packaging Holding Company |
GPMT | 2.85 | 2.8 | 328,782 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 1.78571429 | ![]() |
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 | ![]() |
Global Payments Inc. |
GPOR | 183.59 | 183.58 | 86,847 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.00544722 | ![]() |
Gulfport Energy Corporation |
GPRK | 7.74 | 7.74 | 120,523 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
GEOPARK LIMITED |
GRBK | 57.49 | 58.36 | 411,877 | 2025/03/21 | 19:00:00 | extend-hours | -0.87 | -1.49074709 | ![]() |
Green Brick Partners Inc |
GRC | 35.19 | 37.37 | 193,535 | 2025/03/21 | 19:00:00 | extend-hours | -2.18 | -5.83355633 | ![]() |
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 | ![]() |
Guardian Pharmacy Services Inc. |
GRMN | 211.8 | 207.45 | 1 | 2025/03/21 | 19:36:53 | extend-hours | 4.35 | 2.09689082 | ![]() |
Garmin Ltd |
GRND | 17.5 | 17.11 | 1 | 2025/03/21 | 19:30:42 | extend-hours | 0.39 | 2.27936879 | ![]() |
Grindr Inc. |
GRNT | 5.98 | 6.03 | 284,309 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.82918740 | ![]() |
Granite Ridge Resources Inc. |
GROV | 1.55 | 1.57 | 12,332 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -1.27388535 | ![]() |
Grove Collaborative Holdings Inc. |
GRP.U | 45.56 | 47.26 | 16,660 | 2025/03/21 | 19:00:00 | extend-hours | -1.70 | -3.59712230 | ![]() |
Granite Real Estate Investment Trust |
GRX | 9.97 | 9.9 | 1,154 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.70707071 | ![]() |
The Gabelli Healthcare & Wellness Trust |
GS | 564.7 | 553.1 | 1 | 2025/03/21 | 19:59:17 | extend-hours | 11.6 | 2.09726993 | ![]() |
Goldman Sachs Group Inc. |
GSBD | 12.26 | 12.15 | 366,514 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.90534979 | ![]() |
Goldman Sachs BDC Inc. |
GSK | 39.3499 | 39.58 | 50 | 2025/03/21 | 19:49:10 | extend-hours | -0.2301 | -0.58135422 | ![]() |
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 | ![]() |
Global Ship Lease Inc. |
GSLpB | 26.32 | 26.57 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.25 | -0.94091080 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Gates Industrial Corporation plc |
GTLS | 155.18 | 151.42 | 350,012 | 2025/03/21 | 19:00:00 | extend-hours | 3.76 | 2.48315942 | ![]() |
Chart Industries Inc. |
GTLSpB | 58.71 | 58.44 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.27 | 0.46201232 | ![]() |
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 | ![]() |
Gray Television Inc. Class A |
GTN | 4.97 | 5.08 | 75 | 2025/03/21 | 19:53:31 | extend-hours | -0.11 | -2.16535433 | ![]() |
Gray Media Inc. |
GTY | 30.53 | 30.57 | 348,191 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.13084724 | ![]() |
Getty Realty Corp. |
GUG | 15.145 | 15.08 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.065 | 0.43103448 | ![]() |
Guggenheim Active Allocation Fund |
GUT | 5.28 | 5.28 | 650 | 2025/03/21 | 19:48:04 | extend-hours | 0.00 | 0 | ![]() |
GABELLI UTILITY TRUST |
GVA | 80 | 74.9 | 1 | 2025/03/21 | 19:57:14 | extend-hours | 5.1 | 6.80907877 | ![]() |
Granite Construction Inc. |
GWH | 3.4 | 3.35 | 2,727 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 1.49253731 | ![]() |
ESS Tech Inc. |
GWRE | 191.54 | 193.94 | 779,460 | 2025/03/21 | 19:00:00 | extend-hours | -2.40 | -1.23749613 | ![]() |
GUIDEWIRE SOFTWARE INC. |
GWW | 973.09 | 974.95 | 134,139 | 2025/03/21 | 19:00:00 | extend-hours | -1.86 | -0.19077901 | ![]() |
W.W. Grainger Inc. |
GXO | 40.37 | 40.71 | 622,601 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -0.83517563 | ![]() |
GXO Logistics Inc. |
GYLD | 12.94 | 12.979 | 255 | 2025/03/21 | 19:00:00 | extend-hours | -0.039 | -0.30048540 | ![]() |
Arrow Dow Jones Global Yield ETF |
H | 121.6 | 122.53 | 35 | 2025/03/21 | 19:16:26 | extend-hours | -0.93 | -0.75899780 | ![]() |
Hyatt Hotels Corporation |
HAE | 64 | 64.7 | 279,664 | 2025/03/21 | 19:00:00 | extend-hours | -0.7 | -1.08191654 | ![]() |
Haemonetics Corporation |
HAFN | 4.44 | 4.49 | 2 | 2025/03/21 | 19:51:11 | extend-hours | -0.05 | -1.11358575 | ![]() |
Hafnia Limited |
HAL | 24.8 | 24.89 | 5 | 2025/03/21 | 19:51:26 | extend-hours | -0.09 | -0.36159100 | ![]() |
Halliburton Company |
HASI | 29.3 | 29.29 | 844,340 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03414135 | ![]() |
HA Sustainable Infrastructure Capital Inc. |
HAYW | 13.99 | 14.25 | 875,307 | 2025/03/21 | 19:00:00 | extend-hours | -0.26 | -1.82456140 | ![]() |
Hayward Holdings Inc. |
HBB | 19.69 | 20.3 | 20,223 | 2025/03/21 | 19:00:00 | extend-hours | -0.61 | -3.00492611 | ![]() |
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 | ![]() |
Hanesbrands Inc. |
HBM | 8.16 | 8.18 | 6 | 2025/03/21 | 19:49:50 | extend-hours | -0.02 | -0.24449878 | ![]() |
Hudbay Minerals Inc. |
HCA | 324 | 332.82 | 3 | 2025/03/21 | 19:45:04 | extend-hours | -8.82 | -2.65008112 | ![]() |
HCA Healthcare Inc. |
HCC | 46.65 | 47.15 | 1,558,091 | 2025/03/21 | 19:00:00 | extend-hours | -0.50 | -1.06044539 | ![]() |
Warrior Met Coal Inc. |
HCI | 136.57 | 136.07 | 62,435 | 2025/03/21 | 19:00:00 | extend-hours | 0.50 | 0.36745793 | ![]() |
HCI Group Inc. |
HD | 351.515 | 354.69 | 24 | 2025/03/21 | 19:59:25 | extend-hours | -3.175 | -0.89514788 | ![]() |
Home Depot Inc. |
HDB | 64.64 | 63.24 | 6 | 2025/03/21 | 19:16:39 | extend-hours | 1.40 | 2.21378874 | ![]() |
HDFC Bank Limited |
HE | 11.07 | 10.95 | 20 | 2025/03/21 | 19:56:00 | extend-hours | 0.12 | 1.09589041 | ![]() |
Hawaiian Electric Industries Inc. |
HEI.A | 207.28 | 209.5 | 134,491 | 2025/03/21 | 19:00:00 | extend-hours | -2.22 | -1.05966587 | ![]() |
HEICO CORP CL A |
HEI | 250 | 262.32 | 1 | 2025/03/21 | 19:58:06 | extend-hours | -12.32 | -4.69655383 | ![]() |
HEICO Corporation |
HEQ | 10.3 | 10.31 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.09699321 | ![]() |
JOHN HANCOCK HEDGED EQUITY & INCOME FUND |
HES | 157.57 | 155.27 | 1 | 2025/03/21 | 19:48:35 | extend-hours | 2.30 | 1.48129065 | ![]() |
Hess Corporation |
HESM | 42.75 | 43.62 | 4,850,933 | 2025/03/21 | 19:00:00 | extend-hours | -0.87 | -1.99449794 | ![]() |
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 | ![]() |
Highland Opportunities and Income Fund |
HFROpA | 16.59 | 16.78 | 115 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -1.13230036 | ![]() |
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 | ![]() |
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 | ![]() |
Harbor Commodity All-Weather Strategy ETF |
HGLB | 8.25 | 8.23 | 149 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.24301337 | ![]() |
Highland Global Allocation Fund |
HGTY | 9.11 | 9.23 | 15,990 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -1.30010834 | ![]() |
Hagerty Inc. |
HGV | 37.63 | 37.53 | 464,644 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.26645350 | ![]() |
Hilton Grand Vacations Inc. Common Stock |
HHH | 75 | 74.35 | 15 | 2025/03/21 | 19:10:57 | extend-hours | 0.65 | 0.87424344 | ![]() |
Howard Hughes Holdings Inc. |
HI | 25.77 | 25.78 | 647,592 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.03878976 | ![]() |
Hillenbrand Inc. |
HIG | 119.55 | 118.98 | 30 | 2025/03/21 | 19:22:15 | extend-hours | 0.57 | 0.47907211 | ![]() |
The Hartford Financial Services Group Inc. |
HIGpG | 25.06 | 25.1113 | 351 | 2025/03/21 | 19:00:00 | extend-hours | -0.0513 | -0.20429050 | ![]() |
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 | ![]() |
Huntington Ingalls Industries Inc. |
HIMS | 34.9 | 33.27 | 27 | 2025/03/21 | 19:59:59 | extend-hours | 1.63 | 4.89930869 | ![]() |
Hims & Hers Health Inc. |
HIO | 4.07 | 4.06 | 1,886 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.24630542 | ![]() |
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 | ![]() |
Hippo Holdings Inc. |
HIW | 29.03 | 28.87 | 18 | 2025/03/21 | 19:45:16 | extend-hours | 0.16 | 0.55420852 | ![]() |
Highwoods Properties Inc. |
HIX | 4.26 | 4.27 | 5,363 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.23419204 | ![]() |
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 | ![]() |
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 | ![]() |
Hecla Mining Company |
HLF | 8.5 | 7.71 | 500 | 2025/03/21 | 19:49:57 | extend-hours | 0.79 | 10.24643320 | ![]() |
Herbalife Ltd. |
HLI | 162.64 | 161.34 | 281,460 | 2025/03/21 | 19:00:00 | extend-hours | 1.30 | 0.80575183 | ![]() |
Houlihan Lokey Inc. |
HLIO | 33.64 | 34.58 | 151,429 | 2025/03/21 | 19:00:00 | extend-hours | -0.94 | -2.71833430 | ![]() |
Helios Technologies Inc. |
HLLY | 2.55 | 2.44 | 1 | 2025/03/21 | 19:56:55 | extend-hours | 0.11 | 4.50819672 | ![]() |
Holley Inc. |
HLLY.WS | 0.0619 | 0.044249 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.017651 | 39.89016701 | ![]() |
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 | ![]() |
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 | ![]() |
Hilton Worldwide Holdings Inc. |
HLX | 8.7 | 8.56 | 30 | 2025/03/21 | 19:45:36 | extend-hours | 0.14 | 1.63551402 | ![]() |
Helix Energy Solutions Group Inc. |
HMC | 28.82 | 30.02 | 1 | 2025/03/21 | 19:57:40 | extend-hours | -1.20 | -3.99733511 | ![]() |
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 | ![]() |
Horace Mann Educators Corporation |
HMY | 12.73 | 12.74 | 5,048,185 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.07849294 | ![]() |
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 Corporation |
HOG | 24.71 | 25.25 | 4 | 2025/03/21 | 19:59:44 | extend-hours | -0.54 | -2.13861386 | ![]() |
Harley-Davidson Inc. |
HOMB | 28 | 28.22 | 2,261,088 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -0.77958894 | ![]() |
Home BancShares Inc. |
HOUS | 3.65 | 3.73 | 1,986,974 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -2.14477212 | ![]() |
Anywhere Real Estate Inc. |
HOV | 106.72 | 110.68 | 67,140 | 2025/03/21 | 19:00:00 | extend-hours | -3.96 | -3.57788218 | ![]() |
Hovnanian Enterprises Inc. Class A |
HP | 24.84 | 25.24 | 14 | 2025/03/21 | 19:57:59 | extend-hours | -0.40 | -1.58478605 | ![]() |
Helmerich & Payne Inc. |
HPE | 16.12 | 16.1 | 1 | 2025/03/21 | 19:56:26 | extend-hours | 0.02 | 0.12422360 | ![]() |
Hewlett Packard Enterprise Company |
HPEpC | 49.31 | 49.41 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.20238818 | ![]() |
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 | ![]() |
John Hancock Preferred Income Fund II |
HPI | 16.79 | 16.72 | 124 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.41866029 | ![]() |
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 | ![]() |
Hudson Pacific Properties Inc. |
HPPpC | 13.65 | 13.68 | 156 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.21929825 | ![]() |
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 | ![]() |
HP Inc. |
HPS | 15.14 | 15.09 | 1,120 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.33134526 | ![]() |
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 | ![]() |
abrdn Healthcare Investors |
HQL | 13.14 | 12.99 | 615 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 1.15473441 | ![]() |
abrdn Life Sciences Investors |
HR | 16.68 | 16.83 | 1 | 2025/03/21 | 19:14:00 | extend-hours | -0.15 | -0.89126560 | ![]() |
Healthcare Realty Trust Incorporated |
HRB | 52.4 | 52.53 | 1 | 2025/03/21 | 19:14:06 | extend-hours | -0.13 | -0.24747763 | ![]() |
H&R Block Inc. |
HRI | 130.93 | 130.51 | 5 | 2025/03/21 | 19:36:12 | extend-hours | 0.42 | 0.32181442 | ![]() |
Herc Holdings Inc. |
HRL | 29.98 | 29.76 | 4,602,109 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 0.73924731 | ![]() |
Hormel Foods Corporation |
HRTG | 13.57 | 13.8 | 83,090 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -1.66666667 | ![]() |
HERITAGE INSURANCE HOLDINGS INC |
HSBC | 58.12 | 57.29 | 10 | 2025/03/21 | 19:58:15 | extend-hours | 0.83 | 1.44876942 | ![]() |
HSBC Holdings PLC |
HSHP | 5.94 | 5.97 | 55,863 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.50251256 | ![]() |
Himalaya Shipping Ltd. |
HSY | 167.26 | 167.25 | 8 | 2025/03/21 | 19:41:26 | extend-hours | 0.01 | 0.00597907 | ![]() |
The Hershey Company |
HTD | 23.31 | 23.43 | 1,218 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.51216389 | ![]() |
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 | ![]() |
Hercules Capital Inc. |
HTH | 30.52 | 30.34 | 297,923 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 0.59327620 | ![]() |
HILLTOP HOLDINGS INC. |
HUBB | 338.43 | 337.31 | 5 | 2025/03/21 | 19:48:10 | extend-hours | 1.12 | 0.33203878 | ![]() |
Hubbell Incorporated |
HUBS | 605.0625 | 596.45 | 9 | 2025/03/21 | 19:38:29 | extend-hours | 8.6125 | 1.44396010 | ![]() |
HUBSPOT INC. |
HUM | 266.17 | 266.58 | 654,241 | 2025/03/21 | 19:00:00 | extend-hours | -0.41 | -0.15379998 | ![]() |
Humana Inc. |
HUN | 16.27 | 16.61 | 1,706,512 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -2.04695966 | ![]() |
Huntsman Corporation |
HUYA | 3.23 | 3.37 | 14 | 2025/03/21 | 19:09:06 | extend-hours | -0.14 | -4.15430267 | ![]() |
HUYA Inc. |
HVT | 21 | 21.36 | 1 | 2025/03/21 | 19:42:18 | extend-hours | -0.36 | -1.68539326 | ![]() |
Haverty Furniture Companies Inc. |
HWM | 131.35 | 130.32 | 1 | 2025/03/21 | 19:51:07 | extend-hours | 1.03 | 0.79036219 | ![]() |
Howmet Aerospace Inc. |
HXL | 55.76 | 56.9 | 1,014,892 | 2025/03/21 | 19:00:00 | extend-hours | -1.14 | -2.00351494 | ![]() |
Hexcel Corporation |
HY | 44.56 | 46.05 | 96,285 | 2025/03/21 | 19:00:00 | extend-hours | -1.49 | -3.23561346 | ![]() |
HYSTER-YALE MATERIALS HANDLING INC |
HYI | 11.97 | 11.86 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.92748735 | ![]() |
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 | ![]() |
BLACKROCK CORPORATE HIGH YIELD FUND INC. |
HYTR | 21.86 | 21.88 | 772 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.09140768 | ![]() |
Counterpoint High Yield Trend ETF |
HZO | 23.76 | 23.58 | 3 | 2025/03/21 | 19:38:30 | extend-hours | 0.18 | 0.76335878 | ![]() |
MarineMax Inc. |
IAE | 6.2 | 6.21 | 115 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.16103060 | ![]() |
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 | ![]() |
IAMGold Corporation |
IBM | 243.87 | 244.24 | 1 | 2025/03/21 | 19:59:30 | extend-hours | -0.37 | -0.15149034 | ![]() |
International Business Machines Corporation |
IBN | 31.35 | 30.56 | 3 | 2025/03/21 | 19:57:30 | extend-hours | 0.79 | 2.58507853 | ![]() |
ICICI Bank Limited |
IBP | 172.24 | 172.06 | 401,581 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 0.10461467 | ![]() |
INSTALLED BUILDING PRODUCTS INC. |
IBTA | 39.01 | 40.31 | 273,291 | 2025/03/21 | 19:00:00 | extend-hours | -1.30 | -3.22500620 | ![]() |
Ibotta Inc. |
ICE | 174.39 | 173.13 | 40 | 2025/03/21 | 19:58:53 | extend-hours | 1.26 | 0.72777682 | ![]() |
Intercontinental Exchange Inc. |
ICL | 5.86 | 5.89 | 65 | 2025/03/21 | 19:45:24 | extend-hours | -0.03 | -0.50933786 | ![]() |
ICL Group Ltd. |
ICRpA | 19.7765 | 18.99 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.7865 | 4.14165350 | ![]() |
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 | ![]() |
IDACORP Inc. |
IDE | 10.49 | 10.5 | 151 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.09523810 | ![]() |
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 Corporation Class B |
IEX | 181.91 | 183.11 | 530,219 | 2025/03/21 | 19:00:00 | extend-hours | -1.20 | -0.65534378 | ![]() |
IDEX Corporation |
IFF | 77.96 | 80.08 | 7 | 2025/03/21 | 19:19:46 | extend-hours | -2.12 | -2.64735265 | ![]() |
International Flavors & Fragrances Inc. |
IFN | 15.88 | 15.43 | 489 | 2025/03/21 | 19:00:00 | extend-hours | 0.45 | 2.91639663 | ![]() |
The India Fund Inc. |
IFS | 34.09 | 34.1 | 58,643 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.02932551 | ![]() |
Intercorp Financial Services Inc. |
IGA | 9.72 | 9.8 | 180 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.81632653 | ![]() |
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 | ![]() |
TCW Corporate Bond ETF |
IGD | 5.66 | 5.66 | 1,110 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
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 | ![]() |
International Game Technology PLC |
IH | 2.52 | 2.6 | 1,000 | 2025/03/21 | 19:22:28 | extend-hours | -0.08 | -3.07692308 | ![]() |
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 | ![]() |
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 | ![]() |
InterContinental Hotels Group Plc |
IHS | 5.25 | 4.49 | 100 | 2025/03/21 | 19:52:52 | extend-hours | 0.76 | 16.92650334 | ![]() |
IHS Holding Limited |
IIF | 24.28 | 24.1 | 412 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 0.74688797 | ![]() |
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 | ![]() |
Insteel Industries Inc. |
IIM | 12.06 | 11.94 | 194 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 1.00502513 | ![]() |
INVESCO VALUE MUNICIPAL INCOME TRUST |
IIPR | 64.16 | 63.94 | 10 | 2025/03/21 | 19:49:37 | extend-hours | 0.22 | 0.34407257 | ![]() |
Innovative Industrial Properties Inc. Common stock |
IIPRpA | 25 | 25 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0 | 0 | ![]() |
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 Corp |
INFA | 18.13 | 18 | 879,385 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.72222222 | ![]() |
Informatica Inc. |
INFY | 18.42 | 18.33 | 1 | 2025/03/21 | 19:56:26 | extend-hours | 0.09 | 0.49099836 | ![]() |
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 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 | ![]() |
Ingram Micro Holding Corporation |
INGR | 130.33 | 131.75 | 2,002,115 | 2025/03/21 | 19:00:00 | extend-hours | -1.42 | -1.07779886 | ![]() |
Ingredion Incorporated |
INN | 5.42 | 5.65 | 10 | 2025/03/21 | 19:32:05 | extend-hours | -0.23 | -4.07079646 | ![]() |
Summit Hotel Properties Inc. |
INR | 17.55 | 17.6 | 1,918,059 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.28409091 | ![]() |
Infinity Natural Resources Inc. |
INSP | 164.92 | 161.26 | 187,749 | 2025/03/21 | 19:00:00 | extend-hours | 3.66 | 2.26962669 | ![]() |
Inspire Medical Systems Inc. |
INSW | 34.61 | 34.79 | 2 | 2025/03/21 | 19:59:53 | extend-hours | -0.18 | -0.51739005 | ![]() |
International Seaways Inc. Common Stock |
INVH | 34.74 | 34 | 5 | 2025/03/21 | 19:11:15 | extend-hours | 0.74 | 2.17647059 | ![]() |
Invitation Homes Inc. Common Stock |
INVX | 17.9 | 18.56 | 648,205 | 2025/03/21 | 19:00:00 | extend-hours | -0.66 | -3.55603448 | ![]() |
Innovex International Inc. |
IONQ | 22.37 | 23.325 | 100 | 2025/03/21 | 19:59:52 | extend-hours | -0.955 | -4.09431940 | ![]() |
IonQ Inc. |
IONQ.WS | 11.2 | 12.67 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -1.47 | -11.60220994 | ![]() |
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 | ![]() |
Samsara Inc. |
IP | 51.4 | 52.56 | 20 | 2025/03/21 | 19:51:46 | extend-hours | -1.16 | -2.20700152 | ![]() |
International Paper Co. |
IPG | 26.51 | 26.63 | 24,201,341 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.45061960 | ![]() |
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 | ![]() |
Intrepid Potash Inc |
IQI | 9.82 | 9.71 | 1,961 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 1.13285273 | ![]() |
INVESCO QUALITY MUNICIPAL SECURITIES |
IQV | 185.89 | 185.88 | 1,507,685 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.00537981 | ![]() |
IQVIA Holdings Inc. |
IR | 81.15 | 81.08 | 2 | 2025/03/21 | 19:45:36 | extend-hours | 0.07 | 0.08633448 | ![]() |
Ingersoll Rand Inc. Common Stock |
IRM | 87.7 | 88.59 | 1,000 | 2025/03/21 | 19:22:03 | extend-hours | -0.89 | -1.00462806 | ![]() |
Iron Mountain Inc. |
IRS | 13.75 | 13.36 | 3,099 | 2025/03/21 | 19:00:00 | extend-hours | 0.39 | 2.91916168 | ![]() |
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 | ![]() |
Independence Realty Trust Inc. |
ISD | 14.37 | 14.21 | 1,126 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 1.12596763 | ![]() |
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 | ![]() |
Gartner Inc. |
ITGR | 115.16 | 119.63 | 278,944 | 2025/03/21 | 19:00:00 | extend-hours | -4.47 | -3.73652094 | ![]() |
Integer Holdings Corporation |
ITT | 141.8 | 135.11 | 1 | 2025/03/21 | 19:54:18 | extend-hours | 6.69 | 4.95152098 | ![]() |
ITT Inc. |
ITUB | 5.66 | 5.75 | 1,871,836 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -1.56521739 | ![]() |
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 | ![]() |
Illinois Tool Works Inc. |
IVR | 8.7294 | 8.745 | 1 | 2025/03/21 | 19:58:45 | extend-hours | -0.0156 | -0.17838765 | ![]() |
Invesco Mortgage Capital Inc. |
IVT | 28.57 | 28.48 | 256,488 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.31601124 | ![]() |
InvenTrust Properties Corp. |
IVZ | 15.44 | 15.41 | 1 | 2025/03/21 | 19:42:13 | extend-hours | 0.03 | 0.19467878 | ![]() |
Invesco LTD |
IX | 21.66 | 21.46 | 11,505 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 0.93196645 | ![]() |
ORIX Corporation |
J | 121.25 | 123.12 | 697,780 | 2025/03/21 | 19:00:00 | extend-hours | -1.87 | -1.51884340 | ![]() |
Jacobs Solutions Inc. |
JBGS | 15.43 | 15.62 | 626,915 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -1.21638924 | ![]() |
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 | ![]() |
Janus International Group Inc. |
JBL | 145.1145 | 146.3 | 90 | 2025/03/21 | 19:59:37 | extend-hours | -1.1855 | -0.81032126 | ![]() |
Jabil Inc. |
JBND | 53.4082 | 53.4 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0082 | 0.01535581 | ![]() |
JPMorgan Active Bond ETF |
JBTM | 124.13 | 125.26 | 432,548 | 2025/03/21 | 19:00:00 | extend-hours | -1.13 | -0.90212358 | ![]() |
JBT Marel Corporation |
JCE | 14.51 | 14.42 | 506 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.62413315 | ![]() |
Nuveen Core Equity Alpha Fund |
JCI | 82.68 | 81.93 | 6 | 2025/03/21 | 19:23:58 | extend-hours | 0.75 | 0.91541560 | ![]() |
Johnson Controls International plc |
JEF | 59.37 | 58.76 | 884,987 | 2025/03/21 | 19:00:00 | extend-hours | 0.61 | 1.03812117 | ![]() |
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-WEN Holding Inc. |
JEQ | 6.735 | 6.71 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.025 | 0.37257824 | ![]() |
abrdn Japan Equity Fund Inc. |
JFR | 8.42 | 8.43 | 12,410 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.11862396 | ![]() |
Nuveen Floating Rate Income Fund |
JGH | 12.95 | 12.85 | 292 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.77821012 | ![]() |
NUVEEN GLOBAL HIGH INCOME FUND |
JHG | 37.3 | 37.33 | 15 | 2025/03/21 | 19:22:24 | extend-hours | -0.03 | -0.08036432 | ![]() |
Janus Henderson Group plc Ordinary Shares |
JHI | 13.58 | 13.47 | 165 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.81662955 | ![]() |
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 | ![]() |
JAMES HARDIE INDUSTRIES plc. |
JILL | 18 | 19.04 | 34,272 | 2025/03/21 | 19:00:00 | extend-hours | -1.04 | -5.46218487 | ![]() |
J.Jill Inc. Common Stock |
JKS | 22.57 | 23.38 | 353,034 | 2025/03/21 | 19:00:00 | extend-hours | -0.81 | -3.46449957 | ![]() |
JINKOSOLAR HOLDINGS CO |
JLL | 256.16 | 249.01 | 1 | 2025/03/21 | 19:39:35 | extend-hours | 7.15 | 2.87137063 | ![]() |
Jones Lang LaSalle Inc. |
JLS | 18.745 | 18.63 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.115 | 0.61728395 | ![]() |
Nuveen Mortgage and Income Fund |
JMIA | 2.54 | 2.46 | 301 | 2025/03/21 | 19:59:03 | extend-hours | 0.08 | 3.25203252 | ![]() |
Jumia Technologies AG |
JNJ | 163.31 | 163 | 1 | 2025/03/21 | 19:56:37 | extend-hours | 0.31 | 0.19018405 | ![]() |
Johnson & Johnson |
JNPR | 36.05 | 36 | 3,021,200 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.13888889 | ![]() |
Juniper Networks Inc |
JOBY | 6.6399 | 6.4 | 3 | 2025/03/21 | 19:59:58 | extend-hours | 0.2399 | 3.74843750 | ![]() |
Joby Aviation Inc. |
JOBY.WS | 1.67 | 1.325 | 700 | 2025/03/21 | 19:23:20 | extend-hours | 0.345 | 26.03773585 | ![]() |
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 | ![]() |
St. Joe Company |
JOF | 8.43 | 8.39 | 246 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.47675805 | ![]() |
JAPAN SMALLER CAPITALIZATION FUND |
JPC | 7.97 | 7.97 | 11,760 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Nuveen Preferred & Income Opportunities Fund |
JPI | 19.69 | 19.6 | 227 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.45918367 | ![]() |
NUVEEN PREFERRED AND INCOME TERM FUND |
JPM | 241.95 | 236.56 | 1 | 2025/03/21 | 19:59:09 | extend-hours | 5.39 | 2.27849171 | ![]() |
JPMorgan Chase & Co. |
JPMpC | 25.36 | 25.34 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07892660 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Nuveen Credit Strategies Income Fund |
JRI | 12.99 | 13.01 | 580 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.15372790 | ![]() |
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 | ![]() |
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 | ![]() |
Nordstrom Inc. |
JXN | 85.58 | 82.96 | 4,195,377 | 2025/03/21 | 19:00:00 | extend-hours | 2.62 | 3.15814851 | ![]() |
Jackson Financial Inc. |
JXNpA | 25.95 | 26 | 2,071 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.19230769 | ![]() |
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 | ![]() |
Kellanova |
KAI | 335.28 | 335.85 | 75,695 | 2025/03/21 | 19:00:00 | extend-hours | -0.57 | -0.16971862 | ![]() |
Kadant Inc. |
KAR | 20.59 | 20.81 | 997,252 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -1.05718405 | ![]() |
OPENLANE Inc |
KB | 55.68 | 55.6 | 21,266 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.14388489 | ![]() |
KB Financial Group Inc |
KBDC | 16.71 | 16.76 | 17,820 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.29832936 | ![]() |
Kayne Anderson BDC Inc. |
KBH | 60 | 61.36 | 25 | 2025/03/21 | 19:59:20 | extend-hours | -1.36 | -2.21642764 | ![]() |
KB Home |
KBR | 50.15 | 50.71 | 99 | 2025/03/21 | 19:03:15 | extend-hours | -0.56 | -1.10431867 | ![]() |
KBR Inc. |
KD | 34.57 | 35 | 1,258,768 | 2025/03/21 | 19:00:00 | extend-hours | -0.43 | -1.22857143 | ![]() |
Kyndryl Holdings Inc. |
KEN | 32.12 | 32.08 | 489 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.12468828 | ![]() |
KENON HOLDINGS LTD. |
KEP | 7.51 | 7.48 | 27,047 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.40106952 | ![]() |
Korea Electric Power Corp |
KEX | 101.33 | 99.48 | 594,471 | 2025/03/21 | 19:00:00 | extend-hours | 1.85 | 1.85967029 | ![]() |
Kirby Corporation |
KEY | 16 | 15.84 | 1 | 2025/03/21 | 19:11:28 | extend-hours | 0.16 | 1.01010101 | ![]() |
KeyCorp |
KEYpI | 25.19 | 25.28 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.35601266 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Keysight Technologies Inc. |
KF | 21.13 | 21.23 | 1,026 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.47103156 | ![]() |
KOREA FUND INC |
KFRC | 48.42 | 50.24 | 201,536 | 2025/03/21 | 19:00:00 | extend-hours | -1.82 | -3.62261146 | ![]() |
Kforce Inc. |
KFS | 7.88 | 7.5 | 24,340 | 2025/03/21 | 19:00:00 | extend-hours | 0.38 | 5.06666667 | ![]() |
Kingsway Financial Services Inc. |
KFY | 66.6 | 67.2 | 1,354,729 | 2025/03/21 | 19:00:00 | extend-hours | -0.6 | -0.89285714 | ![]() |
Korn Ferry |
KGC | 12.1999 | 12.01 | 100 | 2025/03/21 | 19:56:38 | extend-hours | 0.1899 | 1.58118235 | ![]() |
Kinross Gold Corporation |
KGS | 37.8 | 38.14 | 1,477,378 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -0.89145254 | ![]() |
Kodiak Gas Services Inc. |
KIM | 20.75 | 20.91 | 2,793,308 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -0.76518412 | ![]() |
Kimco Realty Corp. |
KIMpL | 21.31 | 21.31 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
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 | ![]() |
Nextdoor Holdings Inc. |
KIO | 12.33 | 12.23 | 247 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.81766149 | ![]() |
KKR INCOME OPPORTUNITIES FUND |
KKR | 116.65 | 115.12 | 2 | 2025/03/21 | 19:58:19 | extend-hours | 1.53 | 1.32904795 | ![]() |
KKR & Co. Inc. |
KKRS | 18.285 | 18.28 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.005 | 0.02735230 | ![]() |
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 | ![]() |
KinderCare Learning Companies Inc. |
KLG | 18.76 | 18.65 | 892,072 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.58981233 | ![]() |
WK Kellogg Co |
KMB | 137.25 | 139.34 | 1 | 2025/03/21 | 19:43:03 | extend-hours | -2.09 | -1.49992823 | ![]() |
Kimberly-Clark Corp. |
KMI | 27.99 | 27.77 | 63 | 2025/03/21 | 19:58:26 | extend-hours | 0.22 | 0.79222182 | ![]() |
Kinder Morgan Inc. |
KMPR | 66.26 | 67.01 | 503,632 | 2025/03/21 | 19:00:00 | extend-hours | -0.75 | -1.11923593 | ![]() |
Kemper Corporation |
KMT | 21.63 | 21.41 | 1,858,752 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 1.02755722 | ![]() |
Kennametal Inc. |
KMX | 71.32 | 70.12 | 934,572 | 2025/03/21 | 19:00:00 | extend-hours | 1.20 | 1.71135197 | ![]() |
CarMax Inc. |
KN | 15.97 | 16.15 | 2,000,837 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -1.11455108 | ![]() |
KNOWLES CORPORATION |
KNF | 91.11 | 94.1 | 314,301 | 2025/03/21 | 19:00:00 | extend-hours | -2.99 | -3.17747078 | ![]() |
Knife River Corporation |
KNOP | 6.12 | 6.01 | 2 | 2025/03/21 | 19:38:19 | extend-hours | 0.11 | 1.83028286 | ![]() |
KNOT OFFSHORE PARTNERS LP |
KNSL | 472.65 | 449.89 | 1 | 2025/03/21 | 19:20:27 | extend-hours | 22.76 | 5.05901443 | ![]() |
Kinsale Capital Group Inc. |
KNTK | 52.75 | 53.94 | 1 | 2025/03/21 | 19:36:16 | extend-hours | -1.19 | -2.20615499 | ![]() |
Kinetik Holdings Inc. |
KNX | 44.42 | 44.78 | 1,147,127 | 2025/03/21 | 19:00:00 | extend-hours | -0.36 | -0.80393033 | ![]() |
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 | ![]() |
Coca-Cola Company |
KODK | 6.25 | 6.58 | 30 | 2025/03/21 | 19:42:07 | extend-hours | -0.33 | -5.01519757 | ![]() |
EASTMAN KODAK COMPANY |
KOF | 88.77 | 88.85 | 209,046 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.09003939 | ![]() |
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 | ![]() |
Koppers Holdings Inc. |
KORE | 2.58 | 2.41 | 4,016 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 7.05394191 | ![]() |
KORE Group Holdings Inc. |
KOS | 2.25 | 2.27 | 19 | 2025/03/21 | 19:51:48 | extend-hours | -0.02 | -0.88105727 | ![]() |
Kosmos Energy Ltd. |
KR | 65.1 | 65.48 | 8 | 2025/03/21 | 19:38:23 | extend-hours | -0.38 | -0.58032987 | ![]() |
The Kroger Co. |
KRC | 34.37 | 34.25 | 574,912 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.35036496 | ![]() |
Kilroy Realty Corp. |
KREF | 11.26 | 11.2 | 1 | 2025/03/21 | 19:11:21 | extend-hours | 0.06 | 0.53571429 | ![]() |
KKR Real Estate Finance Trust Inc. |
KREFpA | 20.2 | 19.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.23 | 1.15172759 | ![]() |
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 | ![]() |
Kite Realty Group Trust |
KRO | 7.8 | 7.86 | 1 | 2025/03/21 | 19:59:08 | extend-hours | -0.06 | -0.76335878 | ![]() |
Kronos Worldwide Inc. |
KRP | 14.24 | 14 | 60 | 2025/03/21 | 19:53:28 | extend-hours | 0.24 | 1.71428571 | ![]() |
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 | ![]() |
Kohls Corporation |
KT | 17.44 | 18.36 | 1 | 2025/03/21 | 19:53:58 | extend-hours | -0.92 | -5.01089325 | ![]() |
KT Corp. |
KTB | 63.7 | 62.47 | 1,409,026 | 2025/03/21 | 19:00:00 | extend-hours | 1.23 | 1.96894509 | ![]() |
Kontoor Brands Inc. Common Stock |
KTF | 9.37 | 9.34 | 304 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.32119914 | ![]() |
DWS Municipal Income Trust |
KUKE | 2.75 | 2.01 | 100 | 2025/03/21 | 19:53:55 | extend-hours | 0.74 | 36.81592040 | ![]() |
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 | ![]() |
Kenvue Inc. |
KVYO | 33 | 32.5 | 364,487 | 2025/03/21 | 19:00:00 | extend-hours | 0.5 | 1.53846154 | ![]() |
Klaviyo Inc. |
KW | 8.84 | 8.81 | 796,171 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.34052213 | ![]() |
KENNEDY-WILSON HOLDINGS INC. |
KWR | 129.28 | 128.33 | 129,876 | 2025/03/21 | 19:00:00 | extend-hours | 0.95 | 0.74027897 | ![]() |
Quaker Houghton |
KYN | 12.81 | 12.75 | 2,766 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.47058824 | ![]() |
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 | ![]() |
Loews Corporation |
LAC | 3.0297 | 2.98 | 35 | 2025/03/21 | 19:58:56 | extend-hours | 0.0497 | 1.66778523 | ![]() |
Lithium Americas Corp. |
LAD | 306.21 | 304.12 | 112,370 | 2025/03/21 | 19:00:00 | extend-hours | 2.09 | 0.68722873 | ![]() |
Lithia Motors Inc. |
LADR | 11.49 | 11.6 | 15 | 2025/03/21 | 19:53:26 | extend-hours | -0.11 | -0.94827586 | ![]() |
LADDER CAPITAL CORP |
LANV | 2.45 | 2.39 | 12 | 2025/03/21 | 19:10:08 | extend-hours | 0.06 | 2.51046025 | ![]() |
Lanvin Group Holdings Limited |
LAR | 2.4 | 2.44 | 1 | 2025/03/21 | 19:45:44 | extend-hours | -0.04 | -1.63934426 | ![]() |
Lithium Argentina AG |
LAW | 4.47 | 4.5 | 52,146 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.66666667 | ![]() |
CS Disco Inc. |
LAZ | 45.91 | 45.82 | 717,531 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.19642078 | ![]() |
Lazard Inc. |
LB | 77.35 | 79.49 | 3 | 2025/03/21 | 19:10:23 | extend-hours | -2.14 | -2.69216254 | ![]() |
LandBridge Company LLC |
LBRT | 14.03 | 14.43 | 24 | 2025/03/21 | 19:14:34 | extend-hours | -0.40 | -2.77200277 | ![]() |
Liberty Energy Inc. |
LC | 11.08 | 10.88 | 405,663 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 1.83823529 | ![]() |
LendingClub Corporation |
LCII | 88.16 | 87.37 | 843,128 | 2025/03/21 | 19:00:00 | extend-hours | 0.79 | 0.90420053 | ![]() |
LCI Industries |
LDI | 1.47 | 1.41 | 100 | 2025/03/21 | 19:42:37 | extend-hours | 0.06 | 4.25531915 | ![]() |
loanDepot Inc. |
LDOS | 133.88 | 137.31 | 1 | 2025/03/21 | 19:28:52 | extend-hours | -3.43 | -2.49799723 | ![]() |
Leidos Holdings Inc. |
LDP | 20.4 | 20.34 | 400 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.29498525 | ![]() |
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 | ![]() |
Lear Corporation |
LEG | 8.25 | 8.16 | 1 | 2025/03/21 | 19:26:11 | extend-hours | 0.09 | 1.10294118 | ![]() |
Leggett & Platt Inc. |
LEN.B | 109.23 | 115.01 | 61,317 | 2025/03/21 | 19:00:00 | extend-hours | -5.78 | -5.02564994 | ![]() |
Lennar Corporation Class B |
LEN | 115.5999 | 120.38 | 1 | 2025/03/21 | 19:59:49 | extend-hours | -4.7801 | -3.97084233 | ![]() |
Lennar Corporation Class A |
LEO | 6.19 | 6.11 | 2,334 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 1.30932897 | ![]() |
BNY Mellon Strategic Municipals Inc. |
LEVI | 16 | 16.06 | 2 | 2025/03/21 | 19:59:27 | extend-hours | -0.06 | -0.37359900 | ![]() |
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 | ![]() |
Lument Finance Trust Inc. |
LGF.A | 9.3 | 9.35 | 2 | 2025/03/21 | 19:41:43 | extend-hours | -0.05 | -0.53475936 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Labcorp Holdings Inc. |
LHX | 207.89 | 211.9 | 1 | 2025/03/21 | 19:12:13 | extend-hours | -4.01 | -1.89240208 | ![]() |
L3Harris Technologies Inc. |
LII | 570 | 584.07 | 1 | 2025/03/21 | 19:46:47 | extend-hours | -14.07 | -2.40895783 | ![]() |
Lennox International Inc. |
LITB | 1.05 | 1.07 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -1.86915888 | ![]() |
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 | ![]() |
Eli Lilly & Co. |
LMND | 34.6999 | 34.35 | 273 | 2025/03/21 | 19:56:50 | extend-hours | 0.3499 | 1.01863173 | ![]() |
Lemonade Inc. |
LMT | 438.99 | 469.16 | 7 | 2025/03/21 | 19:59:34 | extend-hours | -30.17 | -6.43064200 | ![]() |
Lockheed Martin Corp. |
LNC | 35.91 | 36.43 | 6,243,792 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -1.42739500 | ![]() |
Lincoln National Corp. |
LNCpD | 26.94 | 27.21 | 3,474 | 2025/03/21 | 19:00:00 | extend-hours | -0.27 | -0.99228225 | ![]() |
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 | ![]() |
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 | ![]() |
Cheniere Energy Inc |
LNN | 126.92 | 128.04 | 100,375 | 2025/03/21 | 19:00:00 | extend-hours | -1.12 | -0.87472665 | ![]() |
Lindsay Corporation |
LOAR | 64.97 | 65.21 | 545,597 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -0.36804171 | ![]() |
Loar Holdings Inc. |
LOB | 27.34 | 27.02 | 155,677 | 2025/03/21 | 19:00:00 | extend-hours | 0.32 | 1.18430792 | ![]() |
Live Oak Bancshares Inc. |
LOCL | 1.9 | 1.9 | 1,600 | 2025/03/21 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Local Bounti Corporation |
LOMA | 11.27 | 11.13 | 28,100 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.25786164 | ![]() |
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 | ![]() |
Lowe's Companies Inc. |
LPG | 23 | 22.79 | 10 | 2025/03/21 | 19:38:43 | extend-hours | 0.21 | 0.92145678 | ![]() |
DORIAN LPG LTD |
LPL | 3.26 | 3.2 | 1 | 2025/03/21 | 19:24:20 | extend-hours | 0.06 | 1.87500 | ![]() |
LG Display Co. Ltd. |
LPX | 92.72 | 93.2 | 571,761 | 2025/03/21 | 19:00:00 | extend-hours | -0.48 | -0.51502146 | ![]() |
Louisiana-Pacific Corp. |
LRN | 126.95 | 120.4 | 1 | 2025/03/21 | 19:19:28 | extend-hours | 6.55 | 5.44019934 | ![]() |
Stride Inc. |
LSPD | 10.63 | 10.3 | 75,809 | 2025/03/21 | 19:00:00 | extend-hours | 0.33 | 3.20388350 | ![]() |
Lightspeed Commerce Inc. |
LTC | 35.39 | 35.35 | 1 | 2025/03/21 | 19:45:33 | extend-hours | 0.04 | 0.11315417 | ![]() |
LTC Properties Inc. |
LTH | 30.67 | 30.91 | 4 | 2025/03/21 | 19:45:57 | extend-hours | -0.24 | -0.77644775 | ![]() |
Life Time Group Holdings Inc. |
LTM | 32.07 | 32.26 | 32,521 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -0.58896466 | ![]() |
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 | ![]() |
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 | ![]() |
Lucky Strike Entertainment Corporation |
LUMN | 4.93 | 4.9 | 250 | 2025/03/21 | 19:57:28 | extend-hours | 0.03 | 0.61224490 | ![]() |
Lumen Technologies Inc. |
LUV | 34.82 | 33.69 | 300 | 2025/03/21 | 19:58:40 | extend-hours | 1.13 | 3.35411101 | ![]() |
Southwest Airlines Co. |
LVS | 42.07 | 43.45 | 5 | 2025/03/21 | 19:31:12 | extend-hours | -1.38 | -3.17606444 | ![]() |
Las Vegas Sands Corp. |
LVWR | 2.06 | 2.17 | 7 | 2025/03/21 | 19:29:41 | extend-hours | -0.11 | -5.06912442 | ![]() |
LiveWire Group Inc. |
LW | 53.08 | 53.01 | 2,357,960 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.13205056 | ![]() |
Lamb Weston Holdings Inc. |
LXFR | 11.58 | 11.93 | 54,303 | 2025/03/21 | 19:00:00 | extend-hours | -0.35 | -2.93378039 | ![]() |
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 Industrial Trust |
LXU | 6.97 | 7.25 | 315,176 | 2025/03/21 | 19:00:00 | extend-hours | -0.28 | -3.86206897 | ![]() |
LSB INDUSTRIES INC |
LYB | 72 | 73.18 | 2 | 2025/03/21 | 19:50:30 | extend-hours | -1.18 | -1.61246242 | ![]() |
LyondellBasell Industries N.V. Class A |
LYG | 3.8133 | 3.73 | 3 | 2025/03/21 | 19:58:07 | extend-hours | 0.0833 | 2.23324397 | ![]() |
Lloyds Banking Group PLC |
LYV | 125.99 | 121.46 | 1 | 2025/03/21 | 19:47:23 | extend-hours | 4.53 | 3.72962292 | ![]() |
Live Nation Entertainment Inc. |
LZB | 38.42 | 38.4 | 2,087,044 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.05208333 | ![]() |
La-Z-Boy Incorporated |
LZM | 4.37 | 4.6 | 51,208 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -5.00 | ![]() |
Lifezone Metals Limited |
M | 13.2699 | 13.46 | 2 | 2025/03/21 | 19:58:49 | extend-hours | -0.1901 | -1.41233284 | ![]() |
Macy's Inc. |
MA | 534.75 | 533.6 | 1 | 2025/03/21 | 19:56:01 | extend-hours | 1.15 | 0.21551724 | ![]() |
Mastercard Incorporated |
MAA | 161.27 | 162.13 | 522,084 | 2025/03/21 | 19:00:00 | extend-hours | -0.86 | -0.53043854 | ![]() |
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 | ![]() |
The Macerich Company |
MAGN | 18.6 | 19.12 | 104,466 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -2.71966527 | ![]() |
Magnera Corporation |
MAIN | 57.79 | 57.77 | 10 | 2025/03/21 | 19:56:34 | extend-hours | 0.02 | 0.03462005 | ![]() |
Main Street Capital Corporation |
MAN | 57.68 | 59.91 | 837,812 | 2025/03/21 | 19:00:00 | extend-hours | -2.23 | -3.72225004 | ![]() |
ManpowerGroup |
MANU | 13.76 | 13.82 | 21,609 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.43415340 | ![]() |
MANCHESTER UNITED PLC |
MAS | 69.6 | 71 | 3,425,590 | 2025/03/21 | 19:00:00 | extend-hours | -1.4 | -1.97183099 | ![]() |
Masco Corporation |
MATV | 6.09 | 6.35 | 9,073,208 | 2025/03/21 | 19:00:00 | extend-hours | -0.26 | -4.09448819 | ![]() |
Mativ Holdings Inc. |
MATX | 129.23 | 126.93 | 1,349,841 | 2025/03/21 | 19:00:00 | extend-hours | 2.30 | 1.81202237 | ![]() |
Matsons Inc. |
MAV | 8.47 | 8.4 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.83333333 | ![]() |
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 | ![]() |
MediaAlpha Inc. |
MBC | 13.35 | 13.87 | 2,120,310 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -3.74909877 | ![]() |
MasterBrand Inc. |
MBI | 5.46 | 5.49 | 147,846 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.54644809 | ![]() |
MBIA Inc. |
MC | 60.89 | 59.95 | 2,533,551 | 2025/03/21 | 19:00:00 | extend-hours | 0.94 | 1.56797331 | ![]() |
MOELIS & COMPANY |
MCB | 55.13 | 54.63 | 56,349 | 2025/03/21 | 19:00:00 | extend-hours | 0.50 | 0.91524803 | ![]() |
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 | ![]() |
McDonald's Corporation |
MCI | 20.56 | 20.18 | 331 | 2025/03/21 | 19:00:00 | extend-hours | 0.38 | 1.88305253 | ![]() |
Barings Corporate Investors |
MCK | 660.7 | 667.37 | 3 | 2025/03/21 | 19:15:40 | extend-hours | -6.67 | -0.99944558 | ![]() |
McKesson Corporation |
MCN | 6.15 | 6.12 | 352 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.49019608 | ![]() |
XAI Madison Equity Premium Income Fund |
MCO | 459.5 | 457.71 | 5 | 2025/03/21 | 19:35:45 | extend-hours | 1.79 | 0.39107732 | ![]() |
Moody's Corporation |
MCR | 6.275 | 6.26 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.015 | 0.23961661 | ![]() |
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 | ![]() |
The Marcus Corporation |
MCY | 55.93 | 56.83 | 478,014 | 2025/03/21 | 19:00:00 | extend-hours | -0.90 | -1.58367060 | ![]() |
Mercury General Corp. |
MD | 14.21 | 13.97 | 1,771,969 | 2025/03/21 | 19:00:00 | extend-hours | 0.24 | 1.71796707 | ![]() |
Pediatrix Medical Group Inc. |
MDST | 27.8742 | 28.06 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.1858 | -0.66215253 | ![]() |
Westwood Salient Enhanced Midstream Income ETF |
MDT | 90.52 | 92 | 1 | 2025/03/21 | 19:21:17 | extend-hours | -1.48 | -1.60869565 | ![]() |
Medtronic plc |
MDU | 16.77 | 16.97 | 2,552,187 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -1.17855038 | ![]() |
MDU Resources Group Inc. |
MDV | 15.58 | 15.46 | 3,128 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.77619664 | ![]() |
Modiv Industrial Inc. |
MEC | 13.99 | 14.16 | 28,599 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -1.20056497 | ![]() |
Mayville Engineering Company Inc. |
MED | 14.34 | 13.99 | 175,514 | 2025/03/21 | 19:00:00 | extend-hours | 0.35 | 2.50178699 | ![]() |
Medifast Inc. |
MEG | 14.75 | 15.18 | 100 | 2025/03/21 | 19:27:23 | extend-hours | -0.43 | -2.83267457 | ![]() |
Montrose Environmental Group Inc. |
MEGI | 13.18 | 13.26 | 447 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.60331825 | ![]() |
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 | ![]() |
Methode Electronics |
MERpK | 25.93 | 25.91 | 1,681 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07719027 | ![]() |
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 | ![]() |
MetLife Inc. |
METpA | 24.62 | 24.71 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -0.36422501 | ![]() |
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 | ![]() |
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 | ![]() |
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 Financial Inc |
MFC | 30.44 | 30.23 | 201,311 | 2025/03/21 | 19:00:00 | extend-hours | 0.21 | 0.69467416 | ![]() |
Manulife Financial Corp. |
MFG | 6.07 | 5.86 | 1 | 2025/03/21 | 19:56:39 | extend-hours | 0.21 | 3.58361775 | ![]() |
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 | ![]() |
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 | ![]() |
MFS Active Growth ETF |
MFSI | 26.2359 | 26.3 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0641 | -0.24372624 | ![]() |
MFS Active International ETF |
MG | 10.58 | 9.99 | 68,632 | 2025/03/21 | 19:00:00 | extend-hours | 0.59 | 5.90590591 | ![]() |
Mistras Group Inc. |
MGA | 36.47 | 35.78 | 1 | 2025/03/21 | 19:22:57 | extend-hours | 0.69 | 1.92845165 | ![]() |
Magna International |
MGF | 3.12 | 3.12 | 1 | 2025/03/21 | 19:39:17 | extend-hours | 0.00 | 0 | ![]() |
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 RESORTS INTERNATIONAL |
MGR | 22.07 | 22.22 | 225 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.67506751 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Blackrock Muniholdings Fund Inc. |
MHF | 7.64 | 7.6 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.52631579 | ![]() |
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 | ![]() |
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 | ![]() |
Mohawk Industries Inc. |
MHN | 10.32 | 10.18 | 701 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.37524558 | ![]() |
BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC |
MHO | 115.01 | 116 | 1 | 2025/03/21 | 19:11:47 | extend-hours | -0.99 | -0.85344828 | ![]() |
M/I Homes Inc. |
MIN | 2.68 | 2.68 | 436 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
MFS Intermediate Income Trust |
MIO | 12.3 | 11.93 | 494 | 2025/03/21 | 19:00:00 | extend-hours | 0.37 | 3.10142498 | ![]() |
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 | ![]() |
Mirion Technologies Inc. |
MITN | 25.15 | 25.15 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
AG MORTGAGE INVESTMENT TRUST INC. |
MITTpB | 21.88 | 21.81 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.32095369 | ![]() |
AG MORTGAGE INVESTMENT TRUST INC |
MITTpC | 24.9 | 24.87 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.12062726 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
McCormick & Company Incorporated Voting CS |
MKFG | 2.94 | 2.7 | 5,442 | 2025/03/21 | 19:00:00 | extend-hours | 0.24 | 8.88888889 | ![]() |
Markforged Holding Corporation |
MKL | 1836.58 | 1834.75 | 26,527 | 2025/03/21 | 19:00:00 | extend-hours | 1.83 | 0.09974111 | ![]() |
Markel Group Inc. |
ML | 87.72 | 88.03 | 34,477 | 2025/03/21 | 19:00:00 | extend-hours | -0.31 | -0.35215268 | ![]() |
MoneyLion Inc. |
MLI | 77.25 | 80.42 | 1,820,439 | 2025/03/21 | 19:00:00 | extend-hours | -3.17 | -3.94180552 | ![]() |
Mueller Industries Inc. |
MLM | 477.03 | 485.67 | 239,524 | 2025/03/21 | 19:00:00 | extend-hours | -8.64 | -1.77898573 | ![]() |
Martin Marietta Materials |
MLNK | 19.07 | 19.69 | 135,192 | 2025/03/21 | 19:00:00 | extend-hours | -0.62 | -3.14880650 | ![]() |
MeridianLink Inc. |
MLP | 18.09 | 18.2082 | 14,268 | 2025/03/21 | 19:00:00 | extend-hours | -0.1182 | -0.64915807 | ![]() |
Maui Land & Pineapple Co. |
MLR | 42.76 | 44.01 | 210,863 | 2025/03/21 | 19:00:00 | extend-hours | -1.25 | -2.84026358 | ![]() |
Miller Industries Inc. |
MMC | 232.31 | 232.51 | 1,018,580 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -0.08601781 | ![]() |
Marsh & McLennan Companies Inc. |
MMD | 15.15 | 15 | 789 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 1.00 | ![]() |
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 | ![]() |
MARCUS & MILLICHAP |
MMM | 150.42 | 151.65 | 1 | 2025/03/21 | 19:24:07 | extend-hours | -1.23 | -0.81107814 | ![]() |
3M Company |
MMS | 67.24 | 68.05 | 964,248 | 2025/03/21 | 19:00:00 | extend-hours | -0.81 | -1.19030125 | ![]() |
MAXIMUS Inc. |
MMT | 4.63 | 4.6 | 1 | 2025/03/21 | 19:36:53 | extend-hours | 0.03 | 0.65217391 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Altria Group Inc. |
MOD | 88.57 | 85.97 | 283,338 | 2025/03/21 | 19:00:00 | extend-hours | 2.60 | 3.02431081 | ![]() |
Modine Manufacturing Co |
MODG | 6.75 | 6.42 | 1 | 2025/03/21 | 19:59:13 | extend-hours | 0.33 | 5.14018692 | ![]() |
Topgolf Callaway Brands Corp. |
MOG.A | 175.17 | 173.93 | 476,468 | 2025/03/21 | 19:00:00 | extend-hours | 1.24 | 0.71293049 | ![]() |
Moog Inc. |
MOGU | 2.08 | 2.29 | 1 | 2025/03/21 | 19:36:21 | extend-hours | -0.21 | -9.17030568 | ![]() |
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 | ![]() |
Molina Healthcare Inc. |
MOS | 27.94 | 28.23 | 1 | 2025/03/21 | 19:20:13 | extend-hours | -0.29 | -1.02727595 | ![]() |
The Mosaic Company |
MOV | 17.61 | 17.84 | 80,239 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -1.28923767 | ![]() |
Movado Group Inc. |
MP | 25.61 | 26.66 | 39 | 2025/03/21 | 19:28:44 | extend-hours | -1.05 | -3.93848462 | ![]() |
MP Materials Corp. |
MPA | 11.28 | 11.25 | 200 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.26666667 | ![]() |
BLACKROCK MUNIYIELD PENNSYLVANIA QUALITY FUND |
MPC | 150.8 | 148.03 | 1 | 2025/03/21 | 19:56:54 | extend-hours | 2.77 | 1.87124232 | ![]() |
MARATHON PETROLEUM CORPORATION |
MPLX | 53.46 | 54.27 | 2 | 2025/03/21 | 19:54:49 | extend-hours | -0.81 | -1.49253731 | ![]() |
MPLX LP |
MPV | 16.0373 | 15.81 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.2273 | 1.43769766 | ![]() |
Barings Participation Investors |
MPW | 6 | 5.94 | 500 | 2025/03/21 | 19:59:32 | extend-hours | 0.06 | 1.01010101 | ![]() |
Medical Properties Trust Inc. |
MPX | 8.26 | 8.43 | 12,958 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -2.01660735 | ![]() |
Marine Products Corp. |
MQT | 10.15 | 10.02 | 125 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 1.29740519 | ![]() |
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 | ![]() |
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 GLOBAL INC. |
MRK | 93.5 | 93.995 | 43 | 2025/03/21 | 19:51:50 | extend-hours | -0.495 | -0.52662376 | ![]() |
Merck & Co. Inc. |
MRP | 24.32 | 25.04 | 15 | 2025/03/21 | 19:24:32 | extend-hours | -0.72 | -2.87539936 | ![]() |
Millrose Properties Inc. |
MS | 120.81 | 118.82 | 1 | 2025/03/21 | 19:58:33 | extend-hours | 1.99 | 1.67480222 | ![]() |
Morgan Stanley |
MSA | 149.85 | 150.91 | 341,989 | 2025/03/21 | 19:00:00 | extend-hours | -1.06 | -0.70240541 | ![]() |
Mine Safety Incorporated |
MSB | 27.21 | 27 | 7,439 | 2025/03/21 | 19:00:00 | extend-hours | 0.21 | 0.77777778 | ![]() |
Mesabi Trust |
MSCI | 569.56 | 565.33 | 4 | 2025/03/21 | 19:00:21 | extend-hours | 4.23 | 0.74823554 | ![]() |
MSCI Inc. |
MSD | 8.26 | 8.31 | 240 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.60168472 | ![]() |
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 | ![]() |
Morgan Stanley Direct Lending Fund |
MSGE | 33.85 | 32.99 | 201,101 | 2025/03/21 | 19:00:00 | extend-hours | 0.86 | 2.60685056 | ![]() |
Madison Square Garden Entertainment Corp. |
MSGS | 199 | 193.17 | 15 | 2025/03/21 | 19:48:38 | extend-hours | 5.83 | 3.01806699 | ![]() |
Madison Square Garden Sports Corp. |
MSI | 422.71 | 422.19 | 342,437 | 2025/03/21 | 19:00:00 | extend-hours | 0.52 | 0.12316729 | ![]() |
Motorola Solutions Inc. New |
MSIF | 18.1 | 17.25 | 10 | 2025/03/21 | 19:32:48 | extend-hours | 0.85 | 4.92753623 | ![]() |
MSC Income Fund Inc. |
MSM | 77.54 | 78.2 | 1,068,960 | 2025/03/21 | 19:00:00 | extend-hours | -0.66 | -0.84398977 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
MORGAN STANLEY SERIES F |
MSpI | 25.37 | 25.37 | 1,929 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
ArcelorMittal |
MTAL | 10.69 | 10.71 | 1,030,947 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.18674136 | ![]() |
MAC Copper Limited |
MTB | 178.25 | 175.5 | 6,243,437 | 2025/03/21 | 19:00:00 | extend-hours | 2.75 | 1.56695157 | ![]() |
M&T Bank Corp. |
MTBpH | 24.41 | 24.47 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.24519820 | ![]() |
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 | ![]() |
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 | ![]() |
Mettler-Toledo International |
MTDR | 51.51 | 51.99 | 1,016,561 | 2025/03/21 | 19:00:00 | extend-hours | -0.48 | -0.92325447 | ![]() |
MATADOR RESOURCES COMPANY |
MTG | 23.55 | 23.28 | 17,250,281 | 2025/03/21 | 19:00:00 | extend-hours | 0.27 | 1.15979381 | ![]() |
MGIC Investment Corp. |
MTH | 70.38 | 70.99 | 910,256 | 2025/03/21 | 19:00:00 | extend-hours | -0.61 | -0.85927595 | ![]() |
Meritage Homes Corporation |
MTN | 161 | 162.28 | 24 | 2025/03/21 | 19:54:30 | extend-hours | -1.28 | -0.78876017 | ![]() |
Vail Resorts Inc. |
MTR | 6.28 | 6.336 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.056 | -0.88383838 | ![]() |
Mesa Royalty Trust |
MTRN | 87 | 84.57 | 4 | 2025/03/21 | 19:25:59 | extend-hours | 2.43 | 2.87335935 | ![]() |
Materion Corporation |
MTUS | 12.92 | 13.81 | 522,630 | 2025/03/21 | 19:00:00 | extend-hours | -0.89 | -6.44460536 | ![]() |
Metallus Inc. |
MTW | 9.33 | 9.5 | 134,437 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -1.78947368 | ![]() |
The Manitowoc Company Inc. |
MTX | 65.13 | 67.3 | 611,371 | 2025/03/21 | 19:00:00 | extend-hours | -2.17 | -3.22436850 | ![]() |
Minerals Technologies Inc |
MTZ | 124.03 | 123.98 | 2,121,355 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.04032909 | ![]() |
MasTec Inc. |
MUA | 10.84 | 10.76 | 320 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.74349442 | ![]() |
Blackrock Muni Assets Fund Inc. |
MUC | 10.76 | 10.72 | 559 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.37313433 | ![]() |
BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC |
MUE | 10.18 | 10.03 | 774 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 1.49551346 | ![]() |
BLACKROCK MUNIHOLDINGS QUALITY FUND II INC |
MUFG | 14.98 | 14.21 | 201 | 2025/03/21 | 19:59:13 | extend-hours | 0.77 | 5.41871921 | ![]() |
Mitsubishi UFJ Financial Group Inc. |
MUJ | 11.38 | 11.26 | 118 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 1.06571936 | ![]() |
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 | ![]() |
Murphy Oil Corp. |
MUSA | 441.1 | 443.19 | 136,209 | 2025/03/21 | 19:00:00 | extend-hours | -2.09 | -0.47158104 | ![]() |
MURPHY USA INC. |
MUX | 7.66 | 8.07 | 3 | 2025/03/21 | 19:32:39 | extend-hours | -0.41 | -5.08054523 | ![]() |
McEwen Mining Inc. |
MVF | 7.15 | 7.06 | 1,108 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 1.27478754 | ![]() |
BlackRock MuniVest Fund Inc |
MVO | 5.3501 | 6.5 | 1 | 2025/03/21 | 19:59:18 | extend-hours | -1.1499 | -17.69076923 | ![]() |
MV Oil Trust |
MVT | 10.82 | 10.57 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.25 | 2.36518448 | ![]() |
Blackrock Munivest Fund II |
MWA | 27.69 | 27.75 | 1 | 2025/03/21 | 19:29:43 | extend-hours | -0.06 | -0.21621622 | ![]() |
Mueller Water Products Inc. |
MX | 3.83 | 4.06 | 66,231 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -5.66502463 | ![]() |
Magnachip Semiconductor Corp. |
MXE | 8.8717 | 8.88 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0083 | -0.09346847 | ![]() |
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 | ![]() |
MEXICO FUND |
MYD | 10.56 | 10.46 | 107 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.95602294 | ![]() |
Blackrock Muniyield Fund Inc. |
MYE | 12.05 | 12.57 | 170,961 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -4.13683373 | ![]() |
Myers Industries Inc. |
MYI | 11.02 | 10.88 | 575 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.28676471 | ![]() |
BLACKROCK MUNIYIELD QUALITY FUND III INC. |
MYN | 10.07 | 9.92 | 561 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 1.51209677 | ![]() |
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 | ![]() |
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 | ![]() |
N-able Inc. |
NAC | 11.33 | 11.26 | 605 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.62166963 | ![]() |
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 | ![]() |
Nuveen Quality Municipal Income Fund |
NAN | 11.43 | 11.29 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.24003543 | ![]() |
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 | ![]() |
Nordic American Tanker |
NATL | 27.12 | 27.24 | 482,318 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.44052863 | ![]() |
NCR Atleos Corporation |
NAZ | 12.3 | 12.29 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.08136697 | ![]() |
Nuveen Arizona Quality Municipal Income Fund |
NBB | 16.05 | 15.96 | 865 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.56390977 | ![]() |
Nuveen Taxable Municipal Income Fund |
NBHC | 38.85 | 39.41 | 568,219 | 2025/03/21 | 19:00:00 | extend-hours | -0.56 | -1.42095915 | ![]() |
NATIONAL BANK HOLDINGS CORP. |
NBR | 43.51 | 43.7 | 1,236,194 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -0.43478261 | ![]() |
Nabors Industries Ltd. |
NBXG | 12.54 | 12.38 | 1,416 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 1.29240711 | ![]() |
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 | ![]() |
NACCO Industries Inc. |
NCA | 8.71 | 8.6 | 1,428 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 1.27906977 | ![]() |
Nuveen California Municipal Value Fund |
NCDL | 17.26 | 17.25 | 16,259 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.05797101 | ![]() |
Nuveen Churchill Direct Lending Corp |
NCLH | 20.45 | 19.61 | 1 | 2025/03/21 | 19:58:19 | extend-hours | 0.84 | 4.28352881 | ![]() |
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 | ![]() |
Virtus Convertible & Income Fund |
NCZ | 11.87 | 11.75 | 250 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 1.02127660 | ![]() |
Virtus Convertible & Income Fund II |
NDMO | 10.28 | 10.23 | 1,425 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.48875855 | ![]() |
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 | ![]() |
Noble Corporation plc |
NE.WS | 17 | 17.5 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.5 | -2.85714286 | ![]() |
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 | ![]() |
Nuveen AMT-Free Quality Municipal Income Fund |
NEE | 71 | 71.04 | 1 | 2025/03/21 | 19:57:36 | extend-hours | -0.04 | -0.05630631 | ![]() |
Nextra Energy Inc. |
NEEpN | 23.23 | 23.26 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.12897678 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Newmont Corporation |
NET | 119.22 | 117.63 | 30 | 2025/03/21 | 19:59:02 | extend-hours | 1.59 | 1.35169600 | ![]() |
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 | ![]() |
NewMarket Corporation |
NEUE | 5.61 | 4.985 | 16,037 | 2025/03/21 | 19:00:00 | extend-hours | 0.625 | 12.53761284 | ![]() |
NeueHealth Inc. |
NEXA | 5.78 | 5.64 | 9,085 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 2.48226950 | ![]() |
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 | ![]() |
National Fuel Gas Co. |
NFJ | 12.13 | 12.12 | 3,257 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.08250825 | ![]() |
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 | ![]() |
National Grid PLC |
NGL | 4.48 | 4.65 | 42 | 2025/03/21 | 19:12:51 | extend-hours | -0.17 | -3.65591398 | ![]() |
NGL ENERGY PARTNERS LP |
NGLpB | 23.87 | 23.87 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
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 | ![]() |
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 | ![]() |
Natural Gas Services Group Inc. |
NGVC | 37.75 | 37.68 | 40,427 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.18577495 | ![]() |
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 | ![]() |
Ingevity Corporation |
NHI | 73.34 | 74.88 | 338,723 | 2025/03/21 | 19:00:00 | extend-hours | -1.54 | -2.05662393 | ![]() |
National Health Investors |
NI | 39.2795 | 39.27 | 500 | 2025/03/21 | 19:13:17 | extend-hours | 0.0095 | 0.02419149 | ![]() |
NiSource Inc. |
NIC | 110.95 | 111.51 | 387,695 | 2025/03/21 | 19:00:00 | extend-hours | -0.56 | -0.50219711 | ![]() |
Nicolet BanksharesInc. |
NIE | 22.37 | 22.3 | 410 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.31390135 | ![]() |
Virtus Equity & Convertible Income Fund |
NIM | 9.13 | 9.3 | 300 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -1.82795699 | ![]() |
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 Energy Service Inc. |
NIO | 4.5 | 4.98 | 2,000 | 2025/03/21 | 19:59:58 | extend-hours | -0.48 | -9.63855422 | ![]() |
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 | ![]() |
New Jersey Resources Corp |
NKE | 67.99 | 72.92 | 5 | 2025/03/21 | 19:59:59 | extend-hours | -4.93 | -6.76083379 | ![]() |
Nike Inc. |
NKX | 12.78 | 12.69 | 203 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.70921986 | ![]() |
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 Industries Inc. |
NLOP | 30.65 | 30.95 | 194,507 | 2025/03/21 | 19:00:00 | extend-hours | -0.30 | -0.96930533 | ![]() |
Net Lease Office Properties |
NLY | 21.75 | 21.76 | 2,000 | 2025/03/21 | 19:59:23 | extend-hours | -0.01 | -0.04595588 | ![]() |
Annaly Capital Management. Inc. |
NLYpF | 25.97 | 25.96 | 5,357 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03852080 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Nuveen Multi-Asset Income Fund |
NMCO | 10.87 | 10.77 | 410 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.92850511 | ![]() |
Nuveen Municipal Credit Opportunities Fund |
NMG | 1.71 | 1.63 | 10 | 2025/03/21 | 19:55:25 | extend-hours | 0.08 | 4.90797546 | ![]() |
Nouveau Monde Graphite Inc. |
NMI | 9.87 | 9.84 | 122 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.30487805 | ![]() |
Nuveen Municipal Income |
NMM | 40.13 | 39.83 | 4,941 | 2025/03/21 | 19:00:00 | extend-hours | 0.30 | 0.75320110 | ![]() |
Navios Maritime Partners L.P. |
NMR | 6.58 | 6.5 | 38,148 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 1.23076923 | ![]() |
Nomura Holdings Inc |
NMS | 12.2466 | 12.19 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0566 | 0.46431501 | ![]() |
Nuveen Minnesota Quality Municipal Income Fund |
NMT | 11.7596 | 11.78 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0204 | -0.17317487 | ![]() |
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 | ![]() |
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 | ![]() |
Nelnet Inc. Class A |
NNN | 41.42 | 41.74 | 647,898 | 2025/03/21 | 19:00:00 | extend-hours | -0.32 | -0.76665069 | ![]() |
NNN REIT Inc. |
NNY | 8.27 | 8.23 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.48602673 | ![]() |
Nuveen New York Municipal Value Fund |
NOA | 16.23 | 16.06 | 5 | 2025/03/21 | 19:51:53 | extend-hours | 0.17 | 1.05853051 | ![]() |
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 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 | ![]() |
Northrop Grumman Corp. |
NOG | 30.39 | 30.42 | 10 | 2025/03/21 | 19:40:22 | extend-hours | -0.03 | -0.09861933 | ![]() |
Northern Oil and Gas Inc. |
NOK | 5.3006 | 5.29 | 7 | 2025/03/21 | 19:58:19 | extend-hours | 0.0106 | 0.20037807 | ![]() |
Nokia Corporation |
NOM | 10.5 | 10.4083 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0917 | 0.88102764 | ![]() |
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 | ![]() |
Nomad Foods Limited |
NOTE | 0.985 | 1 | 4 | 2025/03/21 | 19:53:47 | extend-hours | -0.015 | -1.500 | ![]() |
FiscalNote Holdings Inc. |
NOV | 14.64 | 14.89 | 15,740,984 | 2025/03/21 | 19:00:00 | extend-hours | -0.25 | -1.67897918 | ![]() |
NOV Inc. |
NOVA | 0.4288 | 0.368 | 135 | 2025/03/21 | 19:59:58 | extend-hours | 0.0608 | 16.52173913 | ![]() |
Sunnova Energy International Inc. |
NOW | 828.01 | 827.24 | 1 | 2025/03/21 | 19:58:16 | extend-hours | 0.77 | 0.09308061 | ![]() |
SERVICENOW INC. |
NPCT | 10.7 | 10.72 | 2,991 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.18656716 | ![]() |
Nuveen Core Plus Impact Fund |
NPFD | 18.85 | 18.71 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 0.74826296 | ![]() |
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 | ![]() |
National Presto Industries Inc. |
NPKI | 5.8 | 5.78 | 520,260 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.34602076 | ![]() |
NPK International Inc. |
NPO | 172.26 | 173.5 | 103,089 | 2025/03/21 | 19:00:00 | extend-hours | -1.24 | -0.71469741 | ![]() |
Enpro Inc. |
NPV | 12.17 | 12.16 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.08223684 | ![]() |
Nuveen Virginia Quality Municipal Income Fund |
NPWR | 2.8708 | 3.04 | 12 | 2025/03/21 | 19:54:36 | extend-hours | -0.1692 | -5.56578947 | ![]() |
NET Power Inc. |
NQP | 11.38 | 11.35 | 200 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.26431718 | ![]() |
Nuveen Pennsylvania Quality Municipal Income Fund |
NRDY | 1.6492 | 1.59 | 13 | 2025/03/21 | 19:47:21 | extend-hours | 0.0592 | 3.72327044 | ![]() |
Nerdy Inc. |
NREF | 15.83 | 15.66 | 16,995 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 1.08556833 | ![]() |
NexPoint Real Estate Finance Inc. |
NRG | 101 | 97.05 | 1 | 2025/03/21 | 19:51:56 | extend-hours | 3.95 | 4.07006698 | ![]() |
NRG Energy Inc. |
NRGV | 0.9533 | 1 | 147,775 | 2025/03/21 | 19:00:00 | extend-hours | -0.0467 | -4.6700 | ![]() |
Energy Vault Holdings Inc. |
NRK | 10.39 | 10.33 | 129 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.58083253 | ![]() |
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 | ![]() |
Natural Resource Partners L.P. |
NRT | 4.77 | 5.17 | 160 | 2025/03/21 | 19:00:00 | extend-hours | -0.40 | -7.73694391 | ![]() |
North European Oil Royalty Trust |
NSA | 38.15 | 38.19 | 364,347 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.10473946 | ![]() |
National Storage Affiliates Trust |
NSC | 231.75 | 232.77 | 407,837 | 2025/03/21 | 19:00:00 | extend-hours | -1.02 | -0.43820080 | ![]() |
Norfolk Southern Corp. |
NSP | 86.6 | 89.89 | 1,148,068 | 2025/03/21 | 19:00:00 | extend-hours | -3.29 | -3.66002892 | ![]() |
Insperity Inc |
NTB | 38.3 | 38.2 | 161,962 | 2025/03/21 | 19:00:00 | extend-hours | 0.1 | 0.26178010 | ![]() |
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 | ![]() |
Nutrien Ltd. Common Shares |
NTST | 15.02 | 15.35 | 568,226 | 2025/03/21 | 19:00:00 | extend-hours | -0.33 | -2.14983713 | ![]() |
NetSTREIT Corp. |
NU | 11.6 | 11.75 | 6 | 2025/03/21 | 19:58:04 | extend-hours | -0.15 | -1.27659574 | ![]() |
Nu Holdings Ltd. |
NUE | 122.18 | 129.5 | 3 | 2025/03/21 | 19:52:21 | extend-hours | -7.32 | -5.65250965 | ![]() |
Nucor Corporation |
NUS | 7.71 | 8.06 | 1,120,302 | 2025/03/21 | 19:00:00 | extend-hours | -0.35 | -4.34243176 | ![]() |
NuSkin Enterprises Inc. |
NUV | 8.79 | 8.64 | 2,869 | 2025/03/21 | 19:00:00 | extend-hours | 0.15 | 1.73611111 | ![]() |
Nuveen Municipal Value Fund Inc. |
NUVB | 1.89 | 1.99 | 900,580 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -5.02512563 | ![]() |
Nuvation Bio Inc. |
NUW | 13.85 | 13.67 | 148 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 1.31675201 | ![]() |
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 | ![]() |
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 | ![]() |
NAVIGATOR HOLDINGS LTD. |
NVO | 77.15 | 79.22 | 15 | 2025/03/21 | 19:59:39 | extend-hours | -2.07 | -2.61297652 | ![]() |
Novo-Nordisk A/S |
NVR | 7184.79 | 7265.07 | 32,167 | 2025/03/21 | 19:00:00 | extend-hours | -80.28 | -1.10501344 | ![]() |
NVR Inc. |
NVRI | 6.75 | 6.71 | 2,401,486 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.59612519 | ![]() |
Enviri Corporation |
NVRO | 5.77 | 5.78 | 415,853 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.17301038 | ![]() |
NEVRO CORP. |
NVS | 113.59 | 112.85 | 1 | 2025/03/21 | 19:50:01 | extend-hours | 0.74 | 0.65573770 | ![]() |
Novartis AG |
NVST | 16.66 | 16.7 | 4,457,708 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.23952096 | ![]() |
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 | ![]() |
nVent Electric plc Ordinary Shares |
NWG | 12 | 12.05 | 168,929 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.41493776 | ![]() |
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 | ![]() |
Northwest Natural Holding Company |
NX | 19.7 | 19.97 | 990,443 | 2025/03/21 | 19:00:00 | extend-hours | -0.27 | -1.35202804 | ![]() |
Quanex Building Products Corporation |
NXC | 13.105 | 12.99 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.115 | 0.88529638 | ![]() |
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 | ![]() |
NexPoint Diversified Real Estate Trust |
NXDTpA | 14.69 | 15.01 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.32 | -2.13191206 | ![]() |
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 | ![]() |
NexGen Energy Ltd. |
NXG | 47.61 | 47.25 | 321 | 2025/03/21 | 19:00:00 | extend-hours | 0.36 | 0.76190476 | ![]() |
NXG NextGen Infrastructure Income Fund |
NXJ | 11.9 | 11.83 | 884 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.59171598 | ![]() |
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 | ![]() |
NUVEEN NY SEL TAX-FREE INC |
NXP | 14.36 | 14.24 | 867 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.84269663 | ![]() |
NUVEEN SELECT TAX-FREE INC |
NXRT | 37.84 | 38.42 | 265,766 | 2025/03/21 | 19:00:00 | extend-hours | -0.58 | -1.50963040 | ![]() |
NexPoint Residential Trust Inc |
NYT | 48.69 | 48.77 | 2,198,875 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.16403527 | ![]() |
New York Times Co. |
NZF | 12.24 | 12.15 | 3,288 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.74074074 | ![]() |
Nuveen Municipal Credit Income Fund |
O | 55.8022 | 56.62 | 100 | 2025/03/21 | 19:57:22 | extend-hours | -0.8178 | -1.44436595 | ![]() |
Realty Income Corporation |
OBDC | 15.2 | 15.07 | 5 | 2025/03/21 | 19:54:59 | extend-hours | 0.13 | 0.86264101 | ![]() |
Blue Owl Capital Corporation |
OBK | 35.11 | 35.17 | 219,916 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.17059994 | ![]() |
Origin Bancorp Inc. |
OC | 144.44 | 146.56 | 1,066,580 | 2025/03/21 | 19:00:00 | extend-hours | -2.12 | -1.44650655 | ![]() |
Owens Corning |
OCFT | 6.7 | 6.6 | 50 | 2025/03/21 | 19:21:42 | extend-hours | 0.1 | 1.51515152 | ![]() |
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 | ![]() |
Oil-Dri Corporation of America |
ODV | 1.55 | 1.48 | 562 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 4.72972973 | ![]() |
Osisko Development Corp. |
OEC | 13.45 | 13.74 | 296,758 | 2025/03/21 | 19:00:00 | extend-hours | -0.29 | -2.11062591 | ![]() |
Orion S.A. |
OFG | 40.19 | 40.32 | 2,093,834 | 2025/03/21 | 19:00:00 | extend-hours | -0.13 | -0.32242063 | ![]() |
OFG BANCORP |
OGE | 44.96 | 45.23 | 2,130,730 | 2025/03/21 | 19:00:00 | extend-hours | -0.27 | -0.59694893 | ![]() |
OGE Energy Corp. |
OGN | 15.39 | 15.78 | 12,622,097 | 2025/03/21 | 19:00:00 | extend-hours | -0.39 | -2.47148289 | ![]() |
Organon & Co. |
OGS | 73.08 | 74.42 | 236,321 | 2025/03/21 | 19:00:00 | extend-hours | -1.34 | -1.80059124 | ![]() |
ONE GAS INC. |
OHI | 38.01 | 37.85 | 1 | 2025/03/21 | 19:29:03 | extend-hours | 0.16 | 0.42272127 | ![]() |
Omega Healthcare Investors Inc. |
OI | 11.97 | 11.92 | 300 | 2025/03/21 | 19:26:13 | extend-hours | 0.05 | 0.41946309 | ![]() |
O-I Glass Inc. |
OIA | 6.05 | 5.96 | 146 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 1.51006711 | ![]() |
INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST |
OII | 21.5 | 21.3 | 598,520 | 2025/03/21 | 19:00:00 | extend-hours | 0.2 | 0.93896714 | ![]() |
Oceaneering International Inc. |
OIS | 5.29 | 5.35 | 508,174 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -1.12149533 | ![]() |
OIL STATES INTERNATIONAL INC. |
OKE | 99.35 | 99.61 | 4 | 2025/03/21 | 19:16:22 | extend-hours | -0.26 | -0.26101797 | ![]() |
Oneok Inc. |
OKLO | 27.27 | 27.36 | 400 | 2025/03/21 | 19:59:59 | extend-hours | -0.09 | -0.32894737 | ![]() |
Oklo Inc. |
OLN | 25 | 24.87 | 1 | 2025/03/21 | 19:23:11 | extend-hours | 0.13 | 0.52271813 | ![]() |
Olin Corp. |
OLO | 6.44 | 6.26 | 439,865 | 2025/03/21 | 19:00:00 | extend-hours | 0.18 | 2.87539936 | ![]() |
Olo Inc. |
OLP | 26.24 | 26.29 | 79,441 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.19018638 | ![]() |
One Liberty Properties Inc. |
OMC | 81.14 | 81.42 | 6,616,967 | 2025/03/21 | 19:00:00 | extend-hours | -0.28 | -0.34389585 | ![]() |
Omnicom Group Inc. |
OMF | 50.42 | 49.31 | 708,348 | 2025/03/21 | 19:00:00 | extend-hours | 1.11 | 2.25106469 | ![]() |
OneMain Holdings Inc. |
OMI | 9.1 | 9.95 | 100 | 2025/03/21 | 19:25:40 | extend-hours | -0.85 | -8.54271357 | ![]() |
Owens & Minor Inc. |
ONIT | 33.57 | 30.38 | 14,484 | 2025/03/21 | 19:00:00 | extend-hours | 3.19 | 10.50032916 | ![]() |
Onity Group Inc. |
ONL | 2.3694 | 2.35 | 100 | 2025/03/21 | 19:21:52 | extend-hours | 0.0194 | 0.82553191 | ![]() |
Orion Office REIT Inc. |
ONON | 46.22 | 46.6 | 7 | 2025/03/21 | 19:59:45 | extend-hours | -0.38 | -0.81545064 | ![]() |
On Holding AG |
ONTF | 5.48 | 5.41 | 87,693 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 1.29390018 | ![]() |
ON24 Inc. |
ONTO | 135.89 | 135.67 | 24 | 2025/03/21 | 19:37:33 | extend-hours | 0.22 | 0.16215818 | ![]() |
Onto Innovation Inc. |
OOMA | 13.36 | 13.57 | 37,222 | 2025/03/21 | 19:00:00 | extend-hours | -0.21 | -1.54753132 | ![]() |
Ooma Inc. Common Stock |
OPAD | 1.84 | 1.82 | 24,007 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 1.09890110 | ![]() |
Offerpad Solutions Inc. |
OPFI | 9.76 | 9.68 | 20 | 2025/03/21 | 19:54:44 | extend-hours | 0.08 | 0.82644628 | ![]() |
OppFi Inc. |
OPFI.WS | 2.26 | 2.0014 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.2586 | 12.92095533 | ![]() |
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 | ![]() |
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 | ![]() |
Oppenheimer Holdings Inc. |
OR | 20.32 | 19.84 | 608,628 | 2025/03/21 | 19:00:00 | extend-hours | 0.48 | 2.41935484 | ![]() |
Osisko Gold Royalties Ltd |
ORA | 71.64 | 71.37 | 337,620 | 2025/03/21 | 19:00:00 | extend-hours | 0.27 | 0.37831021 | ![]() |
Ormat Technologies Inc. |
ORC | 8.29 | 8.35 | 10 | 2025/03/21 | 19:59:43 | extend-hours | -0.06 | -0.71856287 | ![]() |
Orchid Island Capital Inc. |
ORCL | 152.26 | 151.58 | 14 | 2025/03/21 | 19:59:47 | extend-hours | 0.68 | 0.44860800 | ![]() |
Oracle Corp |
ORI | 37.64 | 37.44 | 1,787,676 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 0.53418803 | ![]() |
Old Republic International Corporation |
ORN | 5.76 | 5.88 | 90,627 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -2.04081633 | ![]() |
Orion Group Holdings Inc |
OSCR | 13.2 | 12.66 | 1 | 2025/03/21 | 19:58:43 | extend-hours | 0.54 | 4.26540284 | ![]() |
Oscar Health Inc. |
OSK | 95.78 | 96.15 | 333,612 | 2025/03/21 | 19:00:00 | extend-hours | -0.37 | -0.38481539 | ![]() |
Oshkosh Corp. |
OTIS | 101.21 | 101.86 | 4,444,083 | 2025/03/21 | 19:00:00 | extend-hours | -0.65 | -0.63813077 | ![]() |
Otis Worldwide Corporation |
OUT | 16.25 | 16.41 | 1,239,652 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -0.97501523 | ![]() |
OUTFRONT Media Inc. |
OVV | 41.46 | 41.8 | 15,025,263 | 2025/03/21 | 19:00:00 | extend-hours | -0.34 | -0.81339713 | ![]() |
Ovintiv Inc. |
OWL | 21.19 | 20.63 | 1 | 2025/03/21 | 19:14:45 | extend-hours | 0.56 | 2.71449346 | ![]() |
Blue Owl Capital Inc. |
OWLT | 4.29 | 4.22 | 3,976 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 1.65876777 | ![]() |
Owlet Inc. |
OXM | 60.12 | 61.05 | 2025/03/21 | 19:00:00 | extend-hours | -0.93 | -1.52334152 | ![]() |
Oxford Industries Inc. | |
OXY | 48.09 | 47.63 | 1,000 | 2025/03/21 | 19:59:19 | extend-hours | 0.46 | 0.96577787 | ![]() |
Occidental Petroleum Corporation |
OXY.WS | 26.64 | 26.48 | 200 | 2025/03/21 | 19:02:39 | extend-hours | 0.16 | 0.60422961 | ![]() |
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 | ![]() |
Pan American Silver Corp. |
PAC | 186.19 | 191.21 | 15,657 | 2025/03/21 | 19:00:00 | extend-hours | -5.02 | -2.62538570 | ![]() |
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 | ![]() |
Ranpak Holdings Corp. |
PACS | 11.6 | 11.94 | 150 | 2025/03/21 | 19:14:13 | extend-hours | -0.34 | -2.84757119 | ![]() |
PACS Group Inc. |
PAG | 149.38 | 149.03 | 141,992 | 2025/03/21 | 19:00:00 | extend-hours | 0.35 | 0.23485204 | ![]() |
Penske Automotive Group Inc. |
PAGS | 8.28 | 8.3 | 10 | 2025/03/21 | 19:57:36 | extend-hours | -0.02 | -0.24096386 | ![]() |
PagSeguro Digital Ltd. |
PAI | 12.82 | 12.95 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.13 | -1.00386100 | ![]() |
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 | ![]() |
PAMPA ENERGIA S.A. |
PAR | 61.74 | 60.82 | 223,178 | 2025/03/21 | 19:00:00 | extend-hours | 0.92 | 1.51266031 | ![]() |
PAR Technology Corp. |
PARR | 14.33 | 14.48 | 1 | 2025/03/21 | 19:56:57 | extend-hours | -0.15 | -1.03591160 | ![]() |
Par Pacific Holdings Inc. Common Stock |
PATH | 10.81 | 10.8 | 88 | 2025/03/21 | 19:59:52 | extend-hours | 0.01 | 0.09259259 | ![]() |
UiPath Inc. |
PAXS | 16.03 | 15.95 | 123 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.50156740 | ![]() |
PIMCO Access Income Fund |
PAY | 27.29 | 27.45 | 170,582 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -0.58287796 | ![]() |
Paymentus Holdings Inc. |
PAYC | 218.3 | 216.47 | 1,790,013 | 2025/03/21 | 19:00:00 | extend-hours | 1.83 | 0.84538273 | ![]() |
PAYCOM SOFTWARE INC. |
PB | 70.54 | 70.49 | 397,071 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.07093205 | ![]() |
Prosperity Bancshares Inc |
PBA | 39.63 | 39.3 | 1,135,614 | 2025/03/21 | 19:00:00 | extend-hours | 0.33 | 0.83969466 | ![]() |
PEMBINA PIPELINE CORPORATION |
PBF | 20.701 | 21.7 | 5 | 2025/03/21 | 19:28:07 | extend-hours | -0.999 | -4.60368664 | ![]() |
PBF ENERGY INC. |
PBH | 84.63 | 83.08 | 4 | 2025/03/21 | 19:49:29 | extend-hours | 1.55 | 1.86567164 | ![]() |
Prestige Consumer Healthcare Inc. |
PBI | 9.38 | 9.28 | 2 | 2025/03/21 | 19:29:52 | extend-hours | 0.10 | 1.07758621 | ![]() |
Pitney Bowes Inc. |
PBR.A | 12.99 | 12.77 | 15 | 2025/03/21 | 19:57:38 | extend-hours | 0.22 | 1.72278778 | ![]() |
Petroleo Brasileiro S.A.-Petrobras |
PBR | 14.19 | 13.97 | 199 | 2025/03/21 | 19:59:03 | extend-hours | 0.22 | 1.57480315 | ![]() |
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 | ![]() |
Permian Basin Royalty Trust |
PCF | 6.65 | 6.66 | 44 | 2025/03/21 | 19:55:15 | extend-hours | -0.01 | -0.15015015 | ![]() |
High Income Securities Fund |
PCG | 17 | 17.06 | 6 | 2025/03/21 | 19:30:09 | extend-hours | -0.06 | -0.35169988 | ![]() |
PG&E Corporation |
PCK | 5.79 | 5.76 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.52083333 | ![]() |
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 Fund Inc. |
PCN | 13.58 | 13.57 | 483 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.07369197 | ![]() |
PIMCO Corporate & Income Strategy Fund |
PCOR | 70.38 | 69.27 | 259,525 | 2025/03/21 | 19:00:00 | extend-hours | 1.11 | 1.60242529 | ![]() |
Procore Technologies Inc. |
PCQ | 8.96 | 8.95 | 111 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.11173184 | ![]() |
Pimco California Municipal Income Fund |
PD | 18.89 | 18.6 | 680,765 | 2025/03/21 | 19:00:00 | extend-hours | 0.29 | 1.55913978 | ![]() |
PagerDuty Inc. |
PDCC | 19.03 | 19.4013 | 300 | 2025/03/21 | 19:00:00 | extend-hours | -0.3713 | -1.91378928 | ![]() |
Pearl Diver Credit Company Inc. |
PDI | 19.91 | 19.8 | 1 | 2025/03/21 | 19:22:29 | extend-hours | 0.11 | 0.55555556 | ![]() |
PIMCO Dynamic Income Fund |
PDM | 7.23 | 7.28 | 478,381 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.68681319 | ![]() |
Piedmont Office Realty Trust Inc. |
PDO | 13.8 | 13.74 | 484 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.43668122 | ![]() |
PIMCO Dynamic Income Opportunities Fund |
PDS | 44.98 | 45.2 | 2,252 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -0.48672566 | ![]() |
Precision Drilling Corporation |
PDT | 12.93 | 12.99 | 237 | 2025/03/21 | 18:30:00 | extend-hours | -0.06 | -0.46189376 | ![]() |
John Hancock Premium Dividend Fund |
PDX | 23.77 | 24.13 | 237 | 2025/03/21 | 19:00:00 | extend-hours | -0.36 | -1.49191877 | ![]() |
PIMCO Dynamic Income Strategy Fund |
PEB | 10.4 | 10.5 | 1 | 2025/03/21 | 19:18:00 | extend-hours | -0.1 | -0.95238095 | ![]() |
Pebblebrook Hotel Trust |
PEBpE | 18.51 | 18.55 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.21563342 | ![]() |
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 | ![]() |
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 | ![]() |
Public Service Enterprise Group Incorporated |
PEN | 278.18 | 276.31 | 5 | 2025/03/21 | 19:07:37 | extend-hours | 1.87 | 0.67677608 | ![]() |
Penumbra Inc. |
PEO | 22.54 | 22.71 | 283 | 2025/03/21 | 19:00:00 | extend-hours | -0.17 | -0.74856891 | ![]() |
Adams Natural Resources Fund Inc. |
PERF | 1.94 | 1.83 | 5 | 2025/03/21 | 19:59:15 | extend-hours | 0.11 | 6.01092896 | ![]() |
Perfect Corp. |
PERF.WS | 0.0503 | 0.035 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0153 | 43.71428571 | ![]() |
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 | ![]() |
Pfizer Inc. |
PFGC | 77.97 | 76.8 | 1 | 2025/03/21 | 19:25:38 | extend-hours | 1.17 | 1.52343750 | ![]() |
Performance Food Group Company |
PFH | 18.06 | 18.17 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -0.60539351 | ![]() |
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 | ![]() |
PIMCO Income Strategy Fund |
PFLT | 11.25 | 11.11 | 10 | 2025/03/21 | 19:53:54 | extend-hours | 0.14 | 1.26012601 | ![]() |
PennantPark Floating Rate Capital Ltd. |
PFN | 7.53 | 7.51 | 536 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.26631158 | ![]() |
PIMCO Income Strategy Fund II |
PFS | 16.92 | 16.91 | 846,767 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.05913661 | ![]() |
Provident Financial Services Inc. |
PFSI | 101.01 | 99.14 | 117,778 | 2025/03/21 | 19:00:00 | extend-hours | 1.87 | 1.88622150 | ![]() |
PennyMac Financial Services Inc. Common Stock |
PG | 166.69 | 168.89 | 300 | 2025/03/21 | 19:52:28 | extend-hours | -2.20 | -1.30262301 | ![]() |
Procter & Gamble Company |
PGP | 8.11 | 7.97 | 1,495 | 2025/03/21 | 19:00:00 | extend-hours | 0.14 | 1.75658720 | ![]() |
PIMCO Global StockPLUS & Income Fund |
PGR | 273.7 | 272.88 | 9 | 2025/03/21 | 19:17:47 | extend-hours | 0.82 | 0.30049839 | ![]() |
Progressive Corporation |
PGRE | 4.15 | 4.11 | 752,423 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.97323601 | ![]() |
PARAMOUNT GROUP INC. |
PGZ | 10.47 | 10.38 | 337 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.86705202 | ![]() |
PRINCIPAL REAL ESTATE INCOME FUND |
PH | 622.2 | 622.32 | 4 | 2025/03/21 | 19:38:36 | extend-hours | -0.12 | -0.01928268 | ![]() |
Parker-Hannifin Corporation |
PHD | 9.4 | 9.38 | 301 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.21321962 | ![]() |
Pioneer Floating Rate Fund Inc. |
PHG | 25.49 | 25.98 | 57,918 | 2025/03/21 | 19:00:00 | extend-hours | -0.49 | -1.88606620 | ![]() |
KONINKLIJKE PHILIPS N.V. |
PHI | 22.7 | 23.58 | 4 | 2025/03/21 | 19:09:20 | extend-hours | -0.88 | -3.73197625 | ![]() |
PLDT Inc. |
PHIN | 44.51 | 43.44 | 1,594,473 | 2025/03/21 | 19:00:00 | extend-hours | 1.07 | 2.46316759 | ![]() |
PHINIA Inc. |
PHK | 4.91 | 4.89 | 500 | 2025/03/21 | 19:30:47 | extend-hours | 0.02 | 0.40899796 | ![]() |
PIMCO High Income Fund |
PHM | 103.35 | 104.71 | 3 | 2025/03/21 | 19:41:37 | extend-hours | -1.36 | -1.29882533 | ![]() |
Pultegroup Inc. |
PHR | 27.46 | 28.29 | 1 | 2025/03/21 | 19:39:30 | extend-hours | -0.83 | -2.93389890 | ![]() |
Phreesia Inc. |
PHT | 7.68 | 7.66 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.26109661 | ![]() |
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 Minerals Inc. |
PII | 42.89 | 39.89 | 1 | 2025/03/21 | 19:57:31 | extend-hours | 3.00 | 7.52068188 | ![]() |
Polaris Inc. |
PIM | 3.31 | 3.26 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 1.53374233 | ![]() |
Putnam Master Intermediate Income Trust |
PINE | 16.21 | 16.35 | 45,852 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.85626911 | ![]() |
Alpine Income Property Trust Inc |
PINS | 32.43 | 31.02 | 5 | 2025/03/21 | 19:59:55 | extend-hours | 1.41 | 4.54545455 | ![]() |
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 | ![]() |
Piper Sandler Companies |
PJT | 144.02 | 141.75 | 155,365 | 2025/03/21 | 19:00:00 | extend-hours | 2.27 | 1.60141093 | ![]() |
PJT Partners Inc. |
PK | 11.21 | 11.63 | 1 | 2025/03/21 | 19:56:01 | extend-hours | -0.42 | -3.61134996 | ![]() |
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 | ![]() |
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 | ![]() |
Packaging Corp of America |
PKST | 13.3 | 12.68 | 1 | 2025/03/21 | 19:21:27 | extend-hours | 0.62 | 4.88958991 | ![]() |
Peakstone Realty Trust |
PKX | 52.2 | 55.9 | 1 | 2025/03/21 | 19:51:14 | extend-hours | -3.7 | -6.61896243 | ![]() |
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 | ![]() |
Planet Labs PBC |
PL.WS | 0.7 | 0.9272 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2272 | -24.50388266 | ![]() |
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 | ![]() |
PROLOGIS INC. |
PLNT | 100.02 | 100.17 | 691,189 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.14974543 | ![]() |
Planet Fitness Inc. |
PLOW | 23.7 | 24.08 | 78,900 | 2025/03/21 | 19:00:00 | extend-hours | -0.38 | -1.57807309 | ![]() |
DOUGLAS DYNAMICS INC. |
PLYM | 17.01 | 17.34 | 168,382 | 2025/03/21 | 19:00:00 | extend-hours | -0.33 | -1.90311419 | ![]() |
Plymouth Industrial REIT Inc. |
PM | 150.3 | 152.71 | 3 | 2025/03/21 | 19:59:30 | extend-hours | -2.41 | -1.57815467 | ![]() |
Philip Morris International Inc. |
PMF | 8.91 | 8.92 | 400 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.11210762 | ![]() |
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 | ![]() |
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 | ![]() |
Putnam Managed Municipal Income |
PMO | 10.33 | 10.24 | 3,223 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.87890625 | ![]() |
Putnam Municipal Opportunities Trust |
PMT | 14.9 | 14.66 | 4 | 2025/03/21 | 19:42:24 | extend-hours | 0.24 | 1.63710778 | ![]() |
PennyMac Mortgage Investment Trust |
PMTpA | 24.7399 | 24.43 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.3099 | 1.26852231 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
PIMCO Municipal Income Fund III |
PNC | 173.61 | 172.31 | 8 | 2025/03/21 | 19:58:02 | extend-hours | 1.30 | 0.75445418 | ![]() |
PNC Financial Services Group |
PNF | 7.68 | 7.57 | 105 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 1.45310436 | ![]() |
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 | ![]() |
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 | ![]() |
Pennant Investment Corp |
PNR | 87.42 | 87.93 | 1,561,116 | 2025/03/21 | 19:00:00 | extend-hours | -0.51 | -0.58000682 | ![]() |
Pentair plc |
PNW | 93.76 | 94.25 | 899,411 | 2025/03/21 | 19:00:00 | extend-hours | -0.49 | -0.51989390 | ![]() |
Pinnacle West Capital Corporation |
POR | 44.24 | 44.22 | 5 | 2025/03/21 | 19:32:31 | extend-hours | 0.02 | 0.04522840 | ![]() |
Portland General Electric Company |
POST | 111.53 | 112.56 | 426,223 | 2025/03/21 | 19:00:00 | extend-hours | -1.03 | -0.91506752 | ![]() |
POST HOLDINGS INC. |
PPG | 110.73 | 112.04 | 1,111,321 | 2025/03/21 | 19:00:00 | extend-hours | -1.31 | -1.16922528 | ![]() |
PPG Industries Inc. |
PPL | 34.76 | 35.05 | 4,115,432 | 2025/03/21 | 19:00:00 | extend-hours | -0.29 | -0.82738944 | ![]() |
PPL Corporation |
PPT | 3.57 | 3.6 | 4,098 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.83333333 | ![]() |
Putnam Premier Income Trust |
PR | 13.78 | 13.98 | 3,278,817 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -1.43061516 | ![]() |
Permian Resources Corporation |
PRA | 23.26 | 23.26 | 10 | 2025/03/21 | 19:55:04 | extend-hours | 0.00 | 0 | ![]() |
ProAssurance Corporation |
PRCS | 23.41 | 23.34 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.29991431 | ![]() |
Parnassus Core Select ETF |
PRG | 27.19 | 26.9 | 639,353 | 2025/03/21 | 19:00:00 | extend-hours | 0.29 | 1.07806691 | ![]() |
PROG Holdings Inc. |
PRGO | 27.94 | 27.7 | 1,104,630 | 2025/03/21 | 19:00:00 | extend-hours | 0.24 | 0.86642599 | ![]() |
PERRIGO COMPANY PLC |
PRH | 25.34 | 25.41 | 441 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.27548209 | ![]() |
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 | ![]() |
PRIMERICA INC. |
PRIM | 63.62 | 63.15 | 699,609 | 2025/03/21 | 19:00:00 | extend-hours | 0.47 | 0.74425970 | ![]() |
Primoris Services Corporation |
PRKS | 49.29 | 48.6 | 299,698 | 2025/03/21 | 19:00:00 | extend-hours | 0.69 | 1.41975309 | ![]() |
United Parks & Resorts Inc. |
PRLB | 36.28 | 36.09 | 260,053 | 2025/03/21 | 19:00:00 | extend-hours | 0.19 | 0.52646162 | ![]() |
PROTO LABS INC. |
PRM | 9.04 | 9.08 | 1,825,353 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.44052863 | ![]() |
Perimeter Solutions Inc. |
PRMB | 33.27 | 31.87 | 1 | 2025/03/21 | 19:02:47 | extend-hours | 1.40 | 4.39284594 | ![]() |
Primo Brands Corporation |
PRO | 20.6 | 20.78 | 180,434 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -0.86621752 | ![]() |
Pros Holdings Inc. |
PRSU | 36.58 | 37.76 | 171,888 | 2025/03/21 | 19:00:00 | extend-hours | -1.18 | -3.12500 | ![]() |
Pursuit Attractions and Hospitality Inc. |
PRT | 4.09 | 3.99 | 374 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 2.50626566 | ![]() |
PermRock Royalty Trust Trust Unit |
PRU | 110.29 | 109.76 | 1 | 2025/03/21 | 19:37:25 | extend-hours | 0.53 | 0.48287172 | ![]() |
Prudential Financial Inc. |
PSA | 291.4 | 295.95 | 1 | 2025/03/21 | 19:42:11 | extend-hours | -4.55 | -1.53742186 | ![]() |
Public Storage |
PSApF | 21.65 | 21.67 | 177 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.09229349 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Palmer Square Capital BDC Inc. |
PSECpA | 16.38 | 16.32 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.36764706 | ![]() |
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 | ![]() |
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 | ![]() |
Paysafe Limited |
PSN | 59.05 | 60.03 | 395,340 | 2025/03/21 | 19:00:00 | extend-hours | -0.98 | -1.63251707 | ![]() |
Parsons Corporation |
PSO | 15.49 | 15.91 | 292,996 | 2025/03/21 | 19:00:00 | extend-hours | -0.42 | -2.63984915 | ![]() |
Pearson plc |
PSQH | 2.7275 | 2.69 | 1 | 2025/03/21 | 19:37:59 | extend-hours | 0.0375 | 1.39405204 | ![]() |
PSQ Holdings Inc. |
PSTG | 51.17 | 50.73 | 1 | 2025/03/21 | 19:43:10 | extend-hours | 0.44 | 0.86733688 | ![]() |
Pure Storage Inc. Class A |
PSTL | 13.85 | 14.26 | 140,891 | 2025/03/21 | 19:00:00 | extend-hours | -0.41 | -2.87517532 | ![]() |
Postal Realty Trust Inc |
PSX | 125.7 | 127.96 | 1 | 2025/03/21 | 19:34:44 | extend-hours | -2.26 | -1.76617693 | ![]() |
PHILLIPS 66 |
PTA | 19.62 | 19.5 | 1,500 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.61538462 | ![]() |
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 | ![]() |
PIMCO Corporate & Income Opportunity Fund |
PUK | 20.67 | 20.24 | 68,788 | 2025/03/21 | 19:00:00 | extend-hours | 0.43 | 2.12450593 | ![]() |
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 | ![]() |
ProPetro Holding Corp. |
PVH | 65.15 | 64.59 | 2,234,816 | 2025/03/21 | 19:00:00 | extend-hours | 0.56 | 0.86700728 | ![]() |
PVH Corp. |
PVL | 1.56 | 1.53 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 1.96078431 | ![]() |
Permianville Royalty Trust |
PWR | 268.5 | 266.5 | 2 | 2025/03/21 | 19:50:05 | extend-hours | 2.0 | 0.75046904 | ![]() |
Quanta Services Inc. |
PWRD | 73.24 | 73.31 | 298 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.09548493 | ![]() |
TCW Transform Systems ETF |
PX | 11.86 | 11.82 | 783,859 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.33840948 | ![]() |
P10 Inc. |
PZC | 6.66 | 6.64 | 701 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.30120482 | ![]() |
PIMCO California Municipal Income Fund III |
QBTS | 8.45 | 10.3 | 30 | 2025/03/21 | 19:59:45 | extend-hours | -1.85 | -17.96116505 | ![]() |
D-Wave Quantum Inc. |
QBTS.WS | 4.3995 | 5.75 | 80 | 2025/03/21 | 19:48:22 | extend-hours | -1.3505 | -23.48695652 | ![]() |
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 | ![]() |
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 | ![]() |
QIAGEN N.V. |
QS | 4.56 | 4.43 | 50 | 2025/03/21 | 19:57:08 | extend-hours | 0.13 | 2.93453725 | ![]() |
QuantumScape Corporation |
QSR | 67 | 67.87 | 152,873 | 2025/03/21 | 19:00:00 | extend-hours | -0.87 | -1.28186238 | ![]() |
Restaurant Brands International Inc. |
QTWO | 79.21 | 77.76 | 270,802 | 2025/03/21 | 19:00:00 | extend-hours | 1.45 | 1.86471193 | ![]() |
Q2 Holdings Inc |
QUAD | 5.5 | 5.63 | 50,763 | 2025/03/21 | 19:00:00 | extend-hours | -0.13 | -2.30905861 | ![]() |
QUAD/GRAPHICS INC. |
QVCC | 10.84 | 10.98 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -1.27504554 | ![]() |
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 Inc. |
R | 141.64 | 138.73 | 229,154 | 2025/03/21 | 19:00:00 | extend-hours | 2.91 | 2.09759965 | ![]() |
Ryder System Inc. |
RA | 13.15 | 13.12 | 1,992 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.22865854 | ![]() |
Brookfield Real Assets Income Fund Inc. |
RACE | 436.01 | 445.81 | 2 | 2025/03/21 | 19:59:28 | extend-hours | -9.80 | -2.19824589 | ![]() |
Ferrari N.V. |
RAMP | 27.58 | 26.78 | 75 | 2025/03/21 | 19:33:43 | extend-hours | 0.80 | 2.98730396 | ![]() |
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 | ![]() |
RB Global Inc. |
RBC | 330.16 | 333.34 | 1 | 2025/03/21 | 19:04:21 | extend-hours | -3.18 | -0.95398092 | ![]() |
RBC Bearings Incorporated |
RBLX | 61.16 | 57.74 | 100 | 2025/03/21 | 19:59:29 | extend-hours | 3.42 | 5.92310357 | ![]() |
Roblox Corporation |
RBOT | 7.73 | 8.06 | 976 | 2025/03/21 | 19:00:00 | extend-hours | -0.33 | -4.09429280 | ![]() |
Vicarious Surgical Inc. |
RBRK | 68.23 | 69.58 | 5 | 2025/03/21 | 19:58:52 | extend-hours | -1.35 | -1.94021270 | ![]() |
Rubrik Inc. |
RC | 5 | 5.15 | 3 | 2025/03/21 | 19:35:36 | extend-hours | -0.15 | -2.91262136 | ![]() |
Ready Capital Corporation |
RCC | 24.56 | 24.3503 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.2097 | 0.86118036 | ![]() |
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 | ![]() |
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 | ![]() |
Rogers Communications Inc. |
RCL | 214 | 212.11 | 1 | 2025/03/21 | 19:51:04 | extend-hours | 1.89 | 0.89104710 | ![]() |
Royal Caribbean Group |
RCpE | 16.6 | 16.62 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.12033694 | ![]() |
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 | ![]() |
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 | ![]() |
Arcus Biosciences Inc. |
RDDT | 115.6 | 109.18 | 3 | 2025/03/21 | 19:59:59 | extend-hours | 6.42 | 5.88019784 | ![]() |
Reddit Inc. |
RDN | 32.02 | 31.55 | 14,888,089 | 2025/03/21 | 19:00:00 | extend-hours | 0.47 | 1.48969889 | ![]() |
Radian Group Inc. |
RDW | 11.54 | 11.28 | 2 | 2025/03/21 | 19:59:03 | extend-hours | 0.26 | 2.30496454 | ![]() |
Redwire Corporation |
RDW.WS | 0.1349 | 0.29 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.1551 | -53.48275862 | ![]() |
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 | ![]() |
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 PLC |
RERE | 3.1 | 3.29 | 16,044 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -5.77507599 | ![]() |
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 | ![]() |
RPC Inc. |
REVG | 31.51 | 31.3 | 160,463 | 2025/03/21 | 19:00:00 | extend-hours | 0.21 | 0.67092652 | ![]() |
REV Group Inc. |
REX | 36.71 | 36.33 | 163,809 | 2025/03/21 | 19:00:00 | extend-hours | 0.38 | 1.04596752 | ![]() |
REX American Resources Corp. |
REXR | 39.04 | 40.93 | 2,689,448 | 2025/03/21 | 19:00:00 | extend-hours | -1.89 | -4.61763987 | ![]() |
REXFORD INDUSTRIAL REALTY INC. |
REZI | 17.88 | 17.72 | 3,038,953 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 0.90293454 | ![]() |
Resideo Technologies Inc. Common Stock |
RF | 21.84 | 21.5 | 1 | 2025/03/21 | 19:26:46 | extend-hours | 0.34 | 1.58139535 | ![]() |
Regions Financial Corp. |
RFI | 11.95 | 11.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.16708438 | ![]() |
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 | ![]() |
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 | ![]() |
RiverNorth Flexible Municipal Income Fund Inc. |
RFMZ | 13.52 | 13.42 | 422 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.74515648 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Reinsurance Group of America Incorporated |
RGR | 39.41 | 40.08 | 108,481 | 2025/03/21 | 19:00:00 | extend-hours | -0.67 | -1.67165669 | ![]() |
Sturm Ruger & Company Inc. |
RGT | 10.625 | 10.66 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.035 | -0.32833021 | ![]() |
Royce Global Trust Inc. |
RH | 242.17 | 226.6 | 2 | 2025/03/21 | 19:58:33 | extend-hours | 15.57 | 6.87113857 | ![]() |
RH |
RHI | 53.14 | 54.1 | 3,319,435 | 2025/03/21 | 19:00:00 | extend-hours | -0.96 | -1.77449168 | ![]() |
Robert Half Inc. |
RHP | 93.37 | 94.75 | 4 | 2025/03/21 | 19:44:08 | extend-hours | -1.38 | -1.45646438 | ![]() |
Ryman Hospitality Properties Inc |
RIG | 3.21 | 3.13 | 5 | 2025/03/21 | 19:44:43 | extend-hours | 0.08 | 2.55591054 | ![]() |
Transocean LTD. |
RIO | 61.865 | 62.74 | 1 | 2025/03/21 | 19:23:20 | extend-hours | -0.875 | -1.39464456 | ![]() |
Rio Tinto plc |
RITM | 11.7 | 11.78 | 94 | 2025/03/21 | 19:56:36 | extend-hours | -0.08 | -0.67911715 | ![]() |
Rithm Capital Corp. |
RITMpA | 25.49 | 25.4 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.35433071 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Raymond James Financial Inc. |
RJFpB | 25.1477 | 25.17 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0223 | -0.08859754 | ![]() |
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 | ![]() |
Rocket Companies Inc. |
RL | 224.13 | 222.45 | 1 | 2025/03/21 | 19:26:57 | extend-hours | 1.68 | 0.75522589 | ![]() |
Ralph Lauren Corporation |
RLI | 76.18 | 75.37 | 489,811 | 2025/03/21 | 19:00:00 | extend-hours | 0.81 | 1.07469816 | ![]() |
RLI Corp. |
RLJ | 8.41 | 8.63 | 1,610,759 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -2.54924681 | ![]() |
RLJ Lodging Trust |
RLJpA | 25.18 | 25.06 | 124 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.47885076 | ![]() |
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 | ![]() |
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 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 | ![]() |
REGIONAL MANAGEMENT CORP |
RMAX | 8.9 | 9.01 | 91,729 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -1.22086570 | ![]() |
RE/MAX HOLDINGS INC. |
RMD | 228 | 223.9 | 100 | 2025/03/21 | 19:20:46 | extend-hours | 4.1 | 1.83117463 | ![]() |
ResMed Inc. |
RMI | 15.12 | 14.99 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.86724483 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Royce Micro-Cap Trust Inc |
RNG | 27 | 26.99 | 3 | 2025/03/21 | 19:09:59 | extend-hours | 0.01 | 0.03705076 | ![]() |
RINGCENTRAL INC. |
RNGR | 14.15 | 14.4 | 61,008 | 2025/03/21 | 19:00:00 | extend-hours | -0.25 | -1.73611111 | ![]() |
Ranger Energy Services Inc. |
RNP | 21.88 | 21.96 | 405 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.36429872 | ![]() |
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 | ![]() |
RenaissanceRe Holdings Ltd. |
RNRpF | 22.2 | 22.32 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.53763441 | ![]() |
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 | ![]() |
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 | ![]() |
Renasant Corporation |
ROG | 72.24 | 74.52 | 162,479 | 2025/03/21 | 19:00:00 | extend-hours | -2.28 | -3.05958132 | ![]() |
Rogers Corporation |
ROK | 258.79 | 257.14 | 390,615 | 2025/03/21 | 19:00:00 | extend-hours | 1.65 | 0.64167380 | ![]() |
Rockwell Automation Inc. |
ROL | 51.62 | 52.08 | 1 | 2025/03/21 | 19:29:20 | extend-hours | -0.46 | -0.88325653 | ![]() |
Rollins Inc. |
RPM | 114.27 | 114.88 | 453,957 | 2025/03/21 | 19:00:00 | extend-hours | -0.61 | -0.53098886 | ![]() |
RPM International Inc. |
RPT | 3.0011 | 3.03 | 4 | 2025/03/21 | 19:57:14 | extend-hours | -0.0289 | -0.95379538 | ![]() |
Rithm Property Trust Inc. |
RQI | 12.15 | 12.59 | 2 | 2025/03/21 | 19:18:47 | extend-hours | -0.44 | -3.49483717 | ![]() |
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 | ![]() |
Range Resources Corp |
RRX | 120.74 | 121.44 | 289,691 | 2025/03/21 | 19:00:00 | extend-hours | -0.70 | -0.57641634 | ![]() |
Regal Rexnord Corporation |
RS | 273.5 | 279.68 | 6 | 2025/03/21 | 19:13:35 | extend-hours | -6.18 | -2.20966819 | ![]() |
Reliance Inc. |
RSF | 15.0845 | 15.06 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.0245 | 0.16268260 | ![]() |
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 | ![]() |
Republic Services Inc. |
RSI | 10.96 | 10.89 | 674,155 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 0.64279155 | ![]() |
Rush Street Interactive Inc. |
RSKD | 4.75 | 4.62 | 10 | 2025/03/21 | 19:37:53 | extend-hours | 0.13 | 2.81385281 | ![]() |
Riskified Ltd. |
RTO | 22.49 | 22.27 | 41,870 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 0.98787607 | ![]() |
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 Corporation |
RVLV | 22.16 | 21.86 | 407,372 | 2025/03/21 | 19:00:00 | extend-hours | 0.30 | 1.37236962 | ![]() |
Revolve Group Inc. |
RVT | 14.49 | 14.5 | 1,572 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.06896552 | ![]() |
Royce Small-Cap Trust Inc. |
RVTY | 108.72 | 109.67 | 1 | 2025/03/21 | 19:54:13 | extend-hours | -0.95 | -0.86623507 | ![]() |
Revvity Inc. |
RWT | 6.3 | 6.37 | 1,084,730 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -1.09890110 | ![]() |
Redwood Trust Inc. |
RXO | 18.59 | 18.5 | 1,098,491 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.48648649 | ![]() |
RXO Inc. |
RY | 113.6 | 113.25 | 81,153 | 2025/03/21 | 19:00:00 | extend-hours | 0.35 | 0.30905077 | ![]() |
Royal Bank of Canada |
RYAM | 5.35 | 5.42 | 299,200 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -1.29151292 | ![]() |
Rayonier Advanced Materials Inc. |
RYAN | 71.04 | 72.06 | 462,019 | 2025/03/21 | 19:00:00 | extend-hours | -1.02 | -1.41548709 | ![]() |
Ryan Specialty Holdings Inc. |
RYI | 22.89 | 24.25 | 315,974 | 2025/03/21 | 19:00:00 | extend-hours | -1.36 | -5.60824742 | ![]() |
RYERSON HOLDING CORPORATION |
RYN | 27.58 | 28.05 | 1,488,706 | 2025/03/21 | 19:00:00 | extend-hours | -0.47 | -1.67557932 | ![]() |
Rayonier Inc. |
RZB | 24.66 | 24.67 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.04053506 | ![]() |
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 | ![]() |
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 | ![]() |
SentinelOne Inc. |
SA | 11.89 | 12.01 | 426,289 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.99916736 | ![]() |
Seabridge Gold Inc. |
SABA | 8.82 | 8.76 | 143 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.68493151 | ![]() |
Saba Capital Income & Opportunities Fund II |
SAFE | 18.33 | 18.79 | 2025/03/21 | 19:00:00 | extend-hours | -0.46 | -2.44811070 | ![]() |
Safehold Inc. | |
SAH | 60.87 | 60 | 210,305 | 2025/03/21 | 19:00:00 | extend-hours | 0.87 | 1.4500 | ![]() |
Sonic Automotive Inc. |
SAM | 227.96 | 226.74 | 108,098 | 2025/03/21 | 19:00:00 | extend-hours | 1.22 | 0.53806122 | ![]() |
Boston Beer Company |
SAN | 6.92 | 6.83 | 92,809 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 1.31771596 | ![]() |
Banco Santander S.A. |
SAND | 6.79 | 6.71 | 108 | 2025/03/21 | 19:51:40 | extend-hours | 0.08 | 1.19225037 | ![]() |
Sandstorm Gold Ltd |
SAP | 272.82 | 268.86 | 10 | 2025/03/21 | 19:43:30 | extend-hours | 3.96 | 1.47288552 | ![]() |
SAP SE |
SAR | 24.36 | 24.31 | 9,096 | 2025/03/21 | 19:00:00 | extend-hours | 0.05 | 0.20567668 | ![]() |
SARATOGA INVESTMENT CORP. NEW |
SARO | 28.38 | 28.86 | 20 | 2025/03/21 | 19:32:28 | extend-hours | -0.48 | -1.66320166 | ![]() |
StandardAero Inc. |
SB | 3.74 | 3.81 | 140 | 2025/03/21 | 19:28:37 | extend-hours | -0.07 | -1.83727034 | ![]() |
Safe Bulkers Inc. |
SBH | 8.59 | 8.89 | 1,283,785 | 2025/03/21 | 19:00:00 | extend-hours | -0.30 | -3.37457818 | ![]() |
Sally Beauty Holdings Inc. |
SBI | 7.83 | 7.8 | 114 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.38461538 | ![]() |
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 | ![]() |
Sabine Royalty Trust |
SBS | 17.75 | 18.07 | 100 | 2025/03/21 | 19:50:11 | extend-hours | -0.32 | -1.77089098 | ![]() |
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 | ![]() |
Southside Bancshares Inc. |
SBSW | 4.34 | 4.28 | 55 | 2025/03/21 | 19:58:39 | extend-hours | 0.06 | 1.40186916 | ![]() |
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 | ![]() |
Southern Copper Corporation |
SCD | 16.12 | 16.19 | 165 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.43236566 | ![]() |
LMP Capital and Income Fund Inc. |
SCEpJ | 22.95 | 22.84 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.48161121 | ![]() |
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 | ![]() |
SCE TRUST V |
SCEpL | 17.7 | 17.78 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.44994376 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
The Charles Schwab Corporation |
SCHWpD | 25.17 | 25.15 | 200 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07952286 | ![]() |
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 | ![]() |
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 | ![]() |
Service Corporation International |
SCL | 59.1 | 58.28 | 2 | 2025/03/21 | 19:24:46 | extend-hours | 0.82 | 1.40700069 | ![]() |
Stepan Co. |
SCM | 14.23 | 14.22 | 15,511 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.07032349 | ![]() |
STELLUS CAPITAL INVESTMENT CORPORATION |
SCS | 10.66 | 10.95 | 1,000 | 2025/03/21 | 19:46:04 | extend-hours | -0.29 | -2.64840183 | ![]() |
Steelcase Inc. |
SD | 11.34 | 11.69 | 467,714 | 2025/03/21 | 19:00:00 | extend-hours | -0.35 | -2.99401198 | ![]() |
SandRidge Energy Inc. |
SDHC | 20.73 | 20.09 | 45,416 | 2025/03/21 | 19:00:00 | extend-hours | 0.64 | 3.18566451 | ![]() |
Smith Douglas Homes Corp. |
SDHY | 16.57 | 16.51 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.36341611 | ![]() |
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 | ![]() |
Seadrill Limited |
SE | 126.4962 | 125.79 | 518 | 2025/03/21 | 19:53:09 | extend-hours | 0.7062 | 0.56141188 | ![]() |
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 | ![]() |
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 | ![]() |
Sealed Air Corp. |
SEI | 22.7 | 24.04 | 10 | 2025/03/21 | 19:48:28 | extend-hours | -1.34 | -5.57404326 | ![]() |
Solaris Energy Infrastructure Inc. |
SEM | 16.56 | 16.87 | 1,001,249 | 2025/03/21 | 19:00:00 | extend-hours | -0.31 | -1.83758151 | ![]() |
SELECT MEDICAL HOLDINGS CORP |
SEMR | 9.94 | 9.85 | 16 | 2025/03/21 | 19:00:53 | extend-hours | 0.09 | 0.91370558 | ![]() |
SEMrush Holdings Inc. |
SES | 0.5267 | 0.545 | 10 | 2025/03/21 | 19:59:58 | extend-hours | -0.0183 | -3.35779817 | ![]() |
SES AI Corporation |
SF | 98.27 | 97.26 | 449,545 | 2025/03/21 | 19:00:00 | extend-hours | 1.01 | 1.03845363 | ![]() |
Stifel Financial Corp. |
SFB | 22.17 | 22.16 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.04512635 | ![]() |
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 | ![]() |
ServisFirst Bancshares Inc. |
SFL | 8.4 | 8.5 | 1 | 2025/03/21 | 19:58:06 | extend-hours | -0.1 | -1.17647059 | ![]() |
SFL Corporation Ltd. |
SFpB | 24.73 | 24.5601 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.1699 | 0.69177243 | ![]() |
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 | ![]() |
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 | ![]() |
Sweetgreen Inc. |
SGHC | 6.83 | 6.86 | 362,678 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.43731778 | ![]() |
Super Group (SGHC) Limited |
SGU | 13.34 | 13.35 | 109,883 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.07490637 | ![]() |
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 | ![]() |
Shake Shack Inc. |
SHCO | 7.08 | 7.14 | 46,507 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.84033613 | ![]() |
Soho House & Co Inc. |
SHEL | 71.17 | 71.28 | 1 | 2025/03/21 | 19:59:35 | extend-hours | -0.11 | -0.15432099 | ![]() |
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 | ![]() |
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 | ![]() |
Sunstone Hotel Investors Inc. |
SHOC | 42.474 | 42.7 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.226 | -0.52927400 | ![]() |
Strive U.S. Semiconductor ETF |
SHOP | 104.6 | 98.46 | 3 | 2025/03/21 | 19:59:51 | extend-hours | 6.14 | 6.23603494 | ![]() |
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 | ![]() |
The Sherwin-Williams Company |
SID | 1.77 | 1.78 | 71,006 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.56179775 | ![]() |
Companhia Siderurgica Nacional S.A. (CSN) |
SIG | 57.8404 | 56.99 | 50 | 2025/03/21 | 19:51:31 | extend-hours | 0.8504 | 1.49219161 | ![]() |
Signet Jewelers Limited |
SII | 44.35 | 44.49 | 5,154 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.31467746 | ![]() |
Sprott Inc. |
SILA | 25.91 | 26.23 | 758,764 | 2025/03/21 | 19:00:00 | extend-hours | -0.32 | -1.21997713 | ![]() |
Sila Realty Trust Inc. |
SITC | 12.81 | 12.77 | 2,517,272 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.31323414 | ![]() |
SITE Centers Corp. Common Shares |
SITE | 122 | 121.33 | 127,302 | 2025/03/21 | 19:00:00 | extend-hours | 0.67 | 0.55221297 | ![]() |
SiteOne Landscape Supply Inc. |
SJM | 115 | 110.24 | 4 | 2025/03/21 | 19:29:46 | extend-hours | 4.76 | 4.31785196 | ![]() |
The J.M. Smucker Company |
SJT | 5.1 | 5.32 | 12,754 | 2025/03/21 | 19:00:00 | extend-hours | -0.22 | -4.13533835 | ![]() |
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 Group Common Stock |
SKE | 10.38 | 10.81 | 627,081 | 2025/03/21 | 19:00:00 | extend-hours | -0.43 | -3.97779833 | ![]() |
Skeena Resources Limited |
SKIL | 20.42 | 19.4 | 10,322 | 2025/03/21 | 19:00:00 | extend-hours | 1.02 | 5.25773196 | ![]() |
Skillsoft Corp. |
SKLZ | 4.8724 | 4.47 | 25 | 2025/03/21 | 19:57:49 | extend-hours | 0.4024 | 9.00223714 | ![]() |
Skillz Inc. |
SKM | 21.37 | 21.61 | 29,970 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -1.11059695 | ![]() |
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 | ![]() |
Tanger Inc. |
SKX | 56.99 | 57.02 | 7 | 2025/03/21 | 19:56:28 | extend-hours | -0.03 | -0.05261312 | ![]() |
Skechers U.S.A. Inc. |
SKY | 94.19 | 94.43 | 334,743 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -0.25415652 | ![]() |
Skyline Champion Corporation Common Stock |
SKYH | 12.07 | 11.42 | 289,988 | 2025/03/21 | 19:00:00 | extend-hours | 0.65 | 5.69176883 | ![]() |
Sky Harbour Group Corporation |
SLB | 41.24 | 40.76 | 2 | 2025/03/21 | 19:19:02 | extend-hours | 0.48 | 1.17762512 | ![]() |
Schlumberger Limited |
SLF | 56.2 | 56.09 | 45,384 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.19611339 | ![]() |
Sun Life Financial Inc. |
SLG | 57.39 | 58.19 | 576,068 | 2025/03/21 | 19:00:00 | extend-hours | -0.80 | -1.37480667 | ![]() |
SL Green Realty Corp. |
SLGN | 49.77 | 49.61 | 2,766,584 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 0.32251562 | ![]() |
Silgan Holdings Inc |
SLQT | 3.79 | 3.67 | 424,818 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 3.26975477 | ![]() |
SelectQuote Inc. |
SLVM | 65.36 | 65.89 | 2,064,067 | 2025/03/21 | 19:00:00 | extend-hours | -0.53 | -0.80437092 | ![]() |
Sylvamo Corporation |
SM | 30.67 | 30.83 | 5,170,688 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -0.51897502 | ![]() |
SM Energy Company |
SMBK | 31.04 | 31.6 | 60,245 | 2025/03/21 | 19:00:00 | extend-hours | -0.56 | -1.77215190 | ![]() |
SmartFinancial Inc. |
SMC | 36.22 | 37.41 | 114,345 | 2025/03/21 | 19:00:00 | extend-hours | -1.19 | -3.18096766 | ![]() |
Summit Midstream Corporation |
SMFG | 16.75 | 16.22 | 50 | 2025/03/21 | 19:31:53 | extend-hours | 0.53 | 3.26757090 | ![]() |
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 | ![]() |
The Scotts Miracle-Gro Company |
SMHI | 5.29 | 5.4 | 46,121 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -2.03703704 | ![]() |
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 | ![]() |
Standard Motor Products |
SMR | 18.1894 | 17.84 | 50 | 2025/03/21 | 19:59:31 | extend-hours | 0.3494 | 1.95852018 | ![]() |
NuScale Power Corporation |
SMRT | 1.23 | 1.15 | 10 | 2025/03/21 | 19:15:11 | extend-hours | 0.08 | 6.95652174 | ![]() |
SmartRent Inc. |
SMWB | 9.01 | 9.16 | 101,678 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -1.63755459 | ![]() |
Similarweb Ltd. |
SN | 88.82 | 90.29 | 1 | 2025/03/21 | 19:18:45 | extend-hours | -1.47 | -1.62808727 | ![]() |
SharkNinja Inc. |
SNA | 327.97 | 330.26 | 1,023,538 | 2025/03/21 | 19:00:00 | extend-hours | -2.29 | -0.69339308 | ![]() |
Snap-on Incorporated |
SNAP | 9.35 | 9.02 | 500 | 2025/03/21 | 19:59:40 | extend-hours | 0.33 | 3.65853659 | ![]() |
Snap Inc. |
SNDA | 23.48 | 23.66 | 12,279 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -0.76077768 | ![]() |
Sonida Senior Living Inc. |
SNDR | 23.15 | 23.05 | 427,885 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 0.43383948 | ![]() |
Schneider National Inc. |
SNN | 28.13 | 28.31 | 33,543 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -0.63581773 | ![]() |
Smith & Nephew plc |
SNOW | 158 | 155.33 | 31 | 2025/03/21 | 19:59:18 | extend-hours | 2.67 | 1.71892101 | ![]() |
Snowflake Inc. |
SNV | 47.44 | 46.74 | 6,722,925 | 2025/03/21 | 19:00:00 | extend-hours | 0.70 | 1.49764656 | ![]() |
Synovus Financial Corp. |
SNVpD | 25.1 | 25.17 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.27810886 | ![]() |
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 | ![]() |
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 | ![]() |
TD SYNNEX Corporation |
SO | 89.4 | 89.92 | 5 | 2025/03/21 | 19:43:00 | extend-hours | -0.52 | -0.57829181 | ![]() |
The Southern Company |
SOBO | 26.4 | 25.85 | 81,577 | 2025/03/21 | 19:00:00 | extend-hours | 0.55 | 2.12765957 | ![]() |
South Bow Corporation |
SOC | 25.11 | 25.86 | 711 | 2025/03/21 | 19:37:24 | extend-hours | -0.75 | -2.90023202 | ![]() |
Sable Offshore Corp. |
SOJC | 22.04 | 22.11 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.31659882 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Solventum Corporation |
SON | 46.79 | 48.02 | 1 | 2025/03/21 | 19:32:12 | extend-hours | -1.23 | -2.56143274 | ![]() |
Sonoco Products Company |
SONY | 25.3498 | 24.67 | 40 | 2025/03/21 | 19:57:22 | extend-hours | 0.6798 | 2.75557357 | ![]() |
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 | ![]() |
Source Capital |
SOS | 5.08 | 5.005 | 50 | 2025/03/21 | 19:09:46 | extend-hours | 0.075 | 1.49850150 | ![]() |
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 | ![]() |
Spectrum Brands Holdings Inc. |
SPCE | 4.1019 | 4.3 | 1 | 2025/03/21 | 19:50:10 | extend-hours | -0.1981 | -4.60697674 | ![]() |
Virgin Galactic Holdings Inc. |
SPE | 14.97 | 14.98 | 213 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.06675567 | ![]() |
Special Opportunities Fund Inc. |
SPG | 162.46 | 164.63 | 10 | 2025/03/21 | 19:54:43 | extend-hours | -2.17 | -1.31810727 | ![]() |
Simon Property Group Inc. |
SPGI | 497.88 | 495.02 | 841,679 | 2025/03/21 | 19:00:00 | extend-hours | 2.86 | 0.57775443 | ![]() |
S&P Global Inc. |
SPH | 21.04 | 21 | 1 | 2025/03/21 | 19:58:30 | extend-hours | 0.04 | 0.19047619 | ![]() |
Suburban Propane Partners L P |
SPHR | 32.09 | 32 | 131,866 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.2812500 | ![]() |
Sphere Entertainment Co. |
SPIR | 8.85 | 8.86 | 1 | 2025/03/21 | 19:16:15 | extend-hours | -0.01 | -0.11286682 | ![]() |
Spire Global Inc. |
SPLPpA | 24.44 | 24.56 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -0.48859935 | ![]() |
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 | ![]() |
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 | ![]() |
SiriusPoint Ltd. |
SPNTpB | 25.29 | 25.27 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07914523 | ![]() |
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 | ![]() |
Spotify Technology S.A. |
SPR | 35.46 | 34.86 | 30 | 2025/03/21 | 19:46:27 | extend-hours | 0.60 | 1.72117040 | ![]() |
Spirit Aerosystems Holdings Inc. |
SPRU | 2.41 | 2.57 | 9,527 | 2025/03/21 | 19:00:00 | extend-hours | -0.16 | -6.22568093 | ![]() |
Spruce Power Holding Corporation |
SPXC | 134.27 | 135.16 | 396,173 | 2025/03/21 | 19:00:00 | extend-hours | -0.89 | -0.65847884 | ![]() |
SPX Technologies Inc. |
SPXX | 17 | 16.91 | 477 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.53222945 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Spire Inc. |
SRE | 69.9 | 70.19 | 1 | 2025/03/21 | 19:54:06 | extend-hours | -0.29 | -0.41316427 | ![]() |
Sempra |
SREA | 21.95 | 21.92 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.13686131 | ![]() |
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 | ![]() |
Surf Air Mobility Inc. |
SRG | 3.27 | 3.47 | 47,496 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -5.76368876 | ![]() |
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 | ![]() |
Stoneridge Inc |
SRV | 43.98 | 43.89 | 694 | 2025/03/21 | 19:00:00 | extend-hours | 0.09 | 0.20505810 | ![]() |
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 | ![]() |
SouthState Corporation |
SSD | 155.45 | 156.8 | 430,136 | 2025/03/21 | 19:00:00 | extend-hours | -1.35 | -0.86096939 | ![]() |
Simpson Manufacturing Co. Inc. |
SSL | 4.12 | 4.18 | 49 | 2025/03/21 | 19:11:30 | extend-hours | -0.06 | -1.43540670 | ![]() |
Sasol Limited |
SST | 0.5 | 0.461 | 80,625 | 2025/03/21 | 19:00:00 | extend-hours | 0.039 | 8.45986985 | ![]() |
System1 Inc. |
SSTK | 19.58 | 19.32 | 348,914 | 2025/03/21 | 19:00:00 | extend-hours | 0.26 | 1.34575569 | ![]() |
SHUTTERSTOCK INC. |
ST | 27.3 | 27.6 | 367 | 2025/03/21 | 19:15:18 | extend-hours | -0.3 | -1.08695652 | ![]() |
Sensata Technologies Holding plc |
STAG | 35.1 | 35.37 | 1 | 2025/03/21 | 19:23:08 | extend-hours | -0.27 | -0.76335878 | ![]() |
STAG INDUSTRIAL INC. |
STC | 70.24 | 70.38 | 296,343 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.19892015 | ![]() |
Stewart Information Services Corporation |
STE | 220.42 | 225.18 | 428,387 | 2025/03/21 | 19:00:00 | extend-hours | -4.76 | -2.11386446 | ![]() |
STERIS plc |
STEL | 27.08 | 27.18 | 271,820 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.36791759 | ![]() |
Stellar Bancorp Inc. |
STEM | 0.431 | 0.441 | 193 | 2025/03/21 | 19:50:23 | extend-hours | -0.010 | -2.26757370 | ![]() |
Stem Inc. |
STEW | 16.63 | 16.61 | 2,013 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.12040939 | ![]() |
SRH Total Return Fund Inc. |
STG | 5.85 | 5.56 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.29 | 5.21582734 | ![]() |
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 | ![]() |
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 | ![]() |
Stellantis N.V. |
STM | 24.0987 | 24.86 | 100 | 2025/03/21 | 19:57:16 | extend-hours | -0.7613 | -3.06234916 | ![]() |
STMicroelectronics N.V. |
STN | 82.12 | 83.01 | 95,915 | 2025/03/21 | 19:00:00 | extend-hours | -0.89 | -1.07215998 | ![]() |
Stantec Inc. |
STNG | 39.65 | 40.99 | 910,294 | 2025/03/21 | 19:00:00 | extend-hours | -1.34 | -3.26909002 | ![]() |
Scorpio Tankers Inc. |
STR | 20.28 | 20.43 | 1,635,362 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.73421439 | ![]() |
Sitio Royalties Corp. |
STRV | 36.42 | 36.29 | 144 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 0.35822541 | ![]() |
Strive 500 ETF |
STT | 90.55 | 89.51 | 1,878,263 | 2025/03/21 | 19:00:00 | extend-hours | 1.04 | 1.16188135 | ![]() |
State Street Corporation |
STTpG | 23.36 | 23.38 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.08554320 | ![]() |
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 | ![]() |
Stevanato Group S.p.A. |
STWD | 19.95 | 20.22 | 3 | 2025/03/21 | 19:48:23 | extend-hours | -0.27 | -1.33531157 | ![]() |
STARWOOD PROPERTY TRUST INC. |
STXD | 32.46 | 32.54 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.24585126 | ![]() |
Strive 1000 Dividend Growth ETF |
STXE | 27.8748 | 27.76 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.1148 | 0.41354467 | ![]() |
Strive Emerging Markets Ex-China ETF |
STXG | 40.8419 | 40.6 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.2419 | 0.59581281 | ![]() |
Strive 1000 Growth ETF |
STXK | 29.0441 | 29.44 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.3959 | -1.34476902 | ![]() |
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 | ![]() |
Strive Total Return Bond ETF |
STXV | 30.3377 | 30.6047 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2670 | -0.87241502 | ![]() |
Strive 1000 Value ETF |
STZ | 177.72 | 177.39 | 1 | 2025/03/21 | 19:55:54 | extend-hours | 0.33 | 0.18603078 | ![]() |
Constellation Brands Inc. |
SU | 37.45 | 37.17 | 252,384 | 2025/03/21 | 19:00:00 | extend-hours | 0.28 | 0.75329567 | ![]() |
Suncor Energy Inc. |
SUI | 130.98 | 132.38 | 563,955 | 2025/03/21 | 19:00:00 | extend-hours | -1.40 | -1.05756157 | ![]() |
Sun Communities Inc |
SUN | 56.74 | 58.52 | 521,567 | 2025/03/21 | 19:00:00 | extend-hours | -1.78 | -3.04169515 | ![]() |
SUNOCO L.P. |
SUP | 2.49 | 2.28 | 12,397 | 2025/03/21 | 19:00:00 | extend-hours | 0.21 | 9.21052632 | ![]() |
Superior Industries International Inc. |
SUPV | 14.25 | 13.53 | 60,140 | 2025/03/21 | 19:00:00 | extend-hours | 0.72 | 5.32150776 | ![]() |
Grupo Supervielle S.A. |
SUZ | 9.7 | 9.69 | 1 | 2025/03/21 | 19:58:30 | extend-hours | 0.01 | 0.10319917 | ![]() |
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 | ![]() |
Savers Value Village Inc. |
SW | 44.21 | 45.79 | 3,743,636 | 2025/03/21 | 19:00:00 | extend-hours | -1.58 | -3.45053505 | ![]() |
Smurfit Westrock plc |
SWI | 18.39 | 18.4 | 3 | 2025/03/21 | 19:42:17 | extend-hours | -0.01 | -0.05434783 | ![]() |
SolarWinds Corporation Common Stock |
SWK | 79.77 | 81.33 | 1 | 2025/03/21 | 19:42:06 | extend-hours | -1.56 | -1.91811140 | ![]() |
Stanley Black & Decker Inc. |
SWX | 75.13 | 75.83 | 357,277 | 2025/03/21 | 19:00:00 | extend-hours | -0.70 | -0.92311750 | ![]() |
Southwest Gas Holdings Inc. |
SXC | 9.11 | 9.3 | 2,174,984 | 2025/03/21 | 19:00:00 | extend-hours | -0.19 | -2.04301075 | ![]() |
SUNCOKE ENERGY INC |
SXI | 164.72 | 168.64 | 115,067 | 2025/03/21 | 19:00:00 | extend-hours | -3.92 | -2.32447818 | ![]() |
Standex International Corporation |
SXT | 72.78 | 73.22 | 248,820 | 2025/03/21 | 19:00:00 | extend-hours | -0.44 | -0.60092871 | ![]() |
Sensient Technology Corporation |
SYF | 53.92 | 53.85 | 5 | 2025/03/21 | 19:46:07 | extend-hours | 0.07 | 0.12999071 | ![]() |
SYNCHRONY FINANCIAL |
SYFpA | 18.69 | 18.79 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.53219798 | ![]() |
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 | ![]() |
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 | ![]() |
Stryker Corporation |
SYY | 71.01 | 72.25 | 1 | 2025/03/21 | 19:47:05 | extend-hours | -1.24 | -1.71626298 | ![]() |
Sysco Corporation |
T | 26.98 | 26.9 | 6 | 2025/03/21 | 19:59:30 | extend-hours | 0.08 | 0.29739777 | ![]() |
AT&T Inc. |
TAC | 9.74 | 9.74 | 847,977 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
TransAlta Corporation |
TAK | 15.32 | 15.13 | 5 | 2025/03/21 | 19:58:19 | extend-hours | 0.19 | 1.25578321 | ![]() |
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 Education Group |
TALO | 9.16 | 9.03 | 1,272,768 | 2025/03/21 | 19:00:00 | extend-hours | 0.13 | 1.43964563 | ![]() |
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 | ![]() |
Molson Coors Beverage Company Class B |
TBB | 23.59 | 23.85 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.26 | -1.09014675 | ![]() |
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 | ![]() |
BBB Foods Inc. |
TBI | 5.71 | 5.67 | 203,734 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.70546737 | ![]() |
Trueblue Inc. |
TBN | 23.26 | 23.86 | 268 | 2025/03/21 | 19:00:00 | extend-hours | -0.60 | -2.51466890 | ![]() |
Tamboran Resources Corporation |
TCI | 28 | 28.07 | 1,824 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.24937656 | ![]() |
Transcontinental Realty Investors Inc. |
TD | 59.88 | 59.46 | 2 | 2025/03/21 | 19:13:45 | extend-hours | 0.42 | 0.70635721 | ![]() |
Toronto Dominion Bank |
TDC | 22.99 | 23.15 | 217 | 2025/03/21 | 19:50:49 | extend-hours | -0.16 | -0.69114471 | ![]() |
TERADATA CORPORATION |
TDF | 9.8893 | 10.15 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2607 | -2.56847291 | ![]() |
Templeton Dragon Fund |
TDG | 1346.12 | 1356.1 | 202,164 | 2025/03/21 | 19:00:00 | extend-hours | -9.98 | -0.73593393 | ![]() |
TransDigm Group Incorporated |
TDOC | 8.4006 | 8.28 | 1,206 | 2025/03/21 | 19:55:08 | extend-hours | 0.1206 | 1.45652174 | ![]() |
Teladoc Health Inc. |
TDS | 36.84 | 34.91 | 923,880 | 2025/03/21 | 19:00:00 | extend-hours | 1.93 | 5.52850186 | ![]() |
Telephone and Data Systems Inc. |
TDSpU | 20.66 | 20.72 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.28957529 | ![]() |
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 | ![]() |
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 | ![]() |
Tidewater Inc. |
TDY | 501.82 | 494.47 | 300,712 | 2025/03/21 | 19:00:00 | extend-hours | 7.35 | 1.48644003 | ![]() |
Teledyne Technologies Incorporated |
TEAF | 11.727 | 11.71 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.017 | 0.14517506 | ![]() |
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 Resources Limited |
TEF | 4.63 | 4.62 | 820,853 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.21645022 | ![]() |
Telefonica S.A. |
TEI | 5.47 | 5.56 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.09 | -1.61870504 | ![]() |
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 | ![]() |
TE Connectivity plc |
TEN | 17 | 16.76 | 1 | 2025/03/21 | 19:37:37 | extend-hours | 0.24 | 1.43198091 | ![]() |
Tsakos Energy Navigation Ltd. |
TEO | 11.31 | 10.87 | 4,166 | 2025/03/21 | 19:00:00 | extend-hours | 0.44 | 4.04783809 | ![]() |
Telecom Argentina S.A. |
TEVA | 16.0799 | 16.18 | 10 | 2025/03/21 | 19:50:40 | extend-hours | -0.1001 | -0.61866502 | ![]() |
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 | ![]() |
Terex Corporation |
TFC | 41.5 | 40.86 | 3 | 2025/03/21 | 19:53:25 | extend-hours | 0.64 | 1.56632403 | ![]() |
Truist Financial Corporation |
TFCpO | 22.19 | 22.18 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.04508566 | ![]() |
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 | ![]() |
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 | ![]() |
TFI International Inc. |
TFPM | 19.13 | 18.97 | 129,424 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 0.84343701 | ![]() |
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 | ![]() |
Teleflex Incorporated |
TG | 7.78 | 7.36 | 93,811 | 2025/03/21 | 19:00:00 | extend-hours | 0.42 | 5.70652174 | ![]() |
Tredegar Corporation |
TGI | 25.41 | 25.42 | 1 | 2025/03/21 | 19:55:53 | extend-hours | -0.01 | -0.03933910 | ![]() |
Triumph Group Inc. |
TGLS | 71.75 | 71.54 | 1,141,133 | 2025/03/21 | 19:00:00 | extend-hours | 0.21 | 0.29354207 | ![]() |
Tecnoglass Inc. |
TGNA | 18.57 | 18.64 | 5,900,565 | 2025/03/21 | 19:00:00 | extend-hours | -0.07 | -0.37553648 | ![]() |
TEGNA Inc. |
TGS | 26.0396 | 27.05 | 1,000 | 2025/03/21 | 19:30:40 | extend-hours | -1.0104 | -3.73530499 | ![]() |
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 | ![]() |
Target Corporation |
THC | 121.5 | 127.06 | 1 | 2025/03/21 | 19:51:40 | extend-hours | -5.56 | -4.37588541 | ![]() |
Tenet Healthcare Corporation New |
THG | 170.05 | 169.8 | 258,230 | 2025/03/21 | 19:00:00 | extend-hours | 0.25 | 0.14723204 | ![]() |
The Hanover Insurance Group Inc. |
THLV | 26.83 | 26.82 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.03728561 | ![]() |
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 | ![]() |
Thor Industries Inc. |
THQ | 20.75 | 20.77 | 508 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.09629273 | ![]() |
abrdn Healthcare Opportunities Fund |
THR | 29.31 | 29.52 | 123,608 | 2025/03/21 | 19:00:00 | extend-hours | -0.21 | -0.71138211 | ![]() |
THERMON GROUP HOLDINGS INC. |
THS | 26.35 | 26.83 | 589,011 | 2025/03/21 | 19:00:00 | extend-hours | -0.48 | -1.78904212 | ![]() |
Treehouse Foods Inc. |
THW | 11.89 | 11.88 | 443 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.08417508 | ![]() |
abrdn World Healthcare Fund |
TIMB | 15.09 | 15.17 | 1 | 2025/03/21 | 19:55:03 | extend-hours | -0.08 | -0.52735662 | ![]() |
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 | ![]() |
Team Inc. |
TIXT | 2.85 | 2.76 | 1 | 2025/03/21 | 19:33:34 | extend-hours | 0.09 | 3.26086957 | ![]() |
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 Companies Inc. (The) |
TK | 6.69 | 6.7 | 877,150 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.14925373 | ![]() |
Teekay Corporation Ltd. |
TKC | 5.83 | 6.35 | 74,299 | 2025/03/21 | 19:00:00 | extend-hours | -0.52 | -8.18897638 | ![]() |
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 Group Holdings Inc. |
TKR | 74.18 | 74.49 | 438,695 | 2025/03/21 | 19:00:00 | extend-hours | -0.31 | -0.41616324 | ![]() |
The Timken Company |
TLK | 14.725 | 14.73 | 2 | 2025/03/21 | 19:27:31 | extend-hours | -0.005 | -0.03394433 | ![]() |
PT Telekomunikasi Indonesia |
TLYS | 2.36 | 2.44 | 7 | 2025/03/21 | 19:39:53 | extend-hours | -0.08 | -3.27868852 | ![]() |
Tilly's Inc. |
TM | 191.5 | 190.41 | 1 | 2025/03/21 | 19:58:57 | extend-hours | 1.09 | 0.57244893 | ![]() |
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 | ![]() |
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 | ![]() |
Taylor Morrison Home Corporation Common Stock |
TMO | 518 | 518.5 | 1 | 2025/03/21 | 19:53:07 | extend-hours | -0.5 | -0.09643202 | ![]() |
Thermo Fisher Scientific Inc. |
TNC | 81.96 | 84 | 301,781 | 2025/03/21 | 19:00:00 | extend-hours | -2.04 | -2.42857143 | ![]() |
TENNANT COMPANY |
TNET | 78.18 | 78.26 | 1 | 2025/03/21 | 19:27:14 | extend-hours | -0.08 | -0.10222336 | ![]() |
TRINET GROUP INC. |
TNK | 38.47 | 39.08 | 447,324 | 2025/03/21 | 19:00:00 | extend-hours | -0.61 | -1.56090072 | ![]() |
Teekay Tankers Ltd. |
TNL | 47.18 | 47.51 | 365,212 | 2025/03/21 | 19:00:00 | extend-hours | -0.33 | -0.69459061 | ![]() |
Travel + Leisure Co. |
TOL | 106.47 | 106.47 | 1 | 2025/03/21 | 19:54:15 | extend-hours | 0.00 | 0 | ![]() |
Toll Brothers Inc. |
TOST | 35.25 | 34.69 | 904 | 2025/03/21 | 19:44:15 | extend-hours | 0.56 | 1.61429807 | ![]() |
Toast Inc. |
TpA | 21.1599 | 21.17 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0101 | -0.04770902 | ![]() |
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 | ![]() |
Turning Point Brands Inc. |
TpC | 19.97 | 20.05 | 723 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.39900249 | ![]() |
Tutor Perini Corporation |
TPH | 31.41 | 31.61 | 2,146,065 | 2025/03/21 | 19:00:00 | extend-hours | -0.20 | -0.63271117 | ![]() |
Tri Pointe Homes Inc. |
TPL | 1,272 | 1,370 | 38 | 2025/03/21 | 19:58:22 | extend-hours | -98 | -7.15328467 | ![]() |
Texas Pacific Land Corporation |
TPR | 73.12 | 72.24 | 14,990,864 | 2025/03/21 | 19:00:00 | extend-hours | 0.88 | 1.21816168 | ![]() |
Tapestry Inc. Common Stock |
TPVG | 7.18 | 7.18 | 16,841 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
TRIPLEPOINT VENTURE GROWTH BDC CORP. |
TPZ | 20.78 | 20.7 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.38647343 | ![]() |
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 | ![]() |
Tootsie Roll Industries Inc. |
TRAK | 20.31 | 19.62 | 15,829 | 2025/03/21 | 19:00:00 | extend-hours | 0.69 | 3.51681957 | ![]() |
ReposiTrak Inc. |
TRC | 15.67 | 16.12 | 46,602 | 2025/03/21 | 19:00:00 | extend-hours | -0.45 | -2.79156328 | ![]() |
Tejon Ranch Co. |
TREX | 59.43 | 58.17 | 589,564 | 2025/03/21 | 19:00:00 | extend-hours | 1.26 | 2.16606498 | ![]() |
Trex Company Inc. |
TRGP | 197.4 | 198.27 | 664,196 | 2025/03/21 | 19:00:00 | extend-hours | -0.87 | -0.43879558 | ![]() |
Targa Resources Corp. |
TRI | 169.51 | 170.45 | 1 | 2025/03/21 | 17:54:33 | extend-hours | -0.94 | -0.55148137 | ![]() |
Thomson Reuters Corporation |
TRN | 29.38 | 29.18 | 770,608 | 2025/03/21 | 19:00:00 | extend-hours | 0.20 | 0.68540096 | ![]() |
Trinity Industries Inc. |
TRNO | 62.69 | 66.16 | 653,364 | 2025/03/21 | 19:00:00 | extend-hours | -3.47 | -5.24486094 | ![]() |
Terreno Realty Corporation |
TROX | 7.24 | 7.26 | 5 | 2025/03/21 | 19:55:36 | extend-hours | -0.02 | -0.27548209 | ![]() |
TRONOX LIMITED CL A ORDINARY SHARES |
TRP | 48.43 | 48.09 | 7 | 2025/03/21 | 19:28:10 | extend-hours | 0.34 | 0.70700769 | ![]() |
TC Energy Corporation |
TRTNpE | 18.9 | 19.1 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.2 | -1.04712042 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
TransUnion |
TRV | 256 | 260.63 | 5 | 2025/03/21 | 19:19:25 | extend-hours | -4.63 | -1.77646472 | ![]() |
The Travelers Companies Inc. |
TS | 39.37 | 39.41 | 306,876 | 2025/03/21 | 19:00:00 | extend-hours | -0.04 | -0.10149708 | ![]() |
Tenaris S. A. |
TSE | 4.27 | 4.03 | 396,446 | 2025/03/21 | 19:00:00 | extend-hours | 0.24 | 5.95533499 | ![]() |
Trinseo PLC |
TSLX | 22.48 | 22.09 | 482,261 | 2025/03/21 | 19:00:00 | extend-hours | 0.39 | 1.76550475 | ![]() |
Sixth Street Specialty Lending Inc. |
TSM | 177.04 | 174.85 | 2 | 2025/03/21 | 19:59:47 | extend-hours | 2.19 | 1.25250214 | ![]() |
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 | ![]() |
Tyson Foods Inc. |
TSQ | 8.15 | 7.9 | 1 | 2025/03/21 | 19:20:42 | extend-hours | 0.25 | 3.16455696 | ![]() |
TOWNSQUARE MEDIA INC. |
TT | 347.14 | 345.5 | 1 | 2025/03/21 | 19:52:03 | extend-hours | 1.64 | 0.47467438 | ![]() |
Trane Technologies plc |
TTAM | 13.42 | 13 | 1 | 2025/03/21 | 19:40:35 | extend-hours | 0.42 | 3.23076923 | ![]() |
Titan America SA |
TTC | 73 | 71.51 | 719,380 | 2025/03/21 | 19:00:00 | extend-hours | 1.49 | 2.08362467 | ![]() |
Toro Company (The) |
TTE | 63.36 | 63.3 | 56,975 | 2025/03/21 | 19:00:00 | extend-hours | 0.06 | 0.09478673 | ![]() |
TotalEnergies SE |
TTI | 3.35 | 3.37 | 344,503 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.59347181 | ![]() |
TETRA Technologies Inc. |
TU | 13.9562 | 14.85 | 924 | 2025/03/21 | 19:24:33 | extend-hours | -0.8938 | -6.01885522 | ![]() |
Telus Corporation |
TUYA | 3.4993 | 3.76 | 14 | 2025/03/21 | 19:51:45 | extend-hours | -0.2607 | -6.93351064 | ![]() |
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 | ![]() |
Grupo Televisa S.A. |
TVC | 23.47 | 23.39 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 0.34202651 | ![]() |
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 | ![]() |
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 | ![]() |
Titan International Inc.(Delaware) |
TWLO | 104.2788 | 101.4 | 10 | 2025/03/21 | 19:58:42 | extend-hours | 2.8788 | 2.83905325 | ![]() |
Twilio Inc. |
TWN | 35.19 | 34.37 | 280 | 2025/03/21 | 19:00:00 | extend-hours | 0.82 | 2.38580157 | ![]() |
Taiwan Fund Inc. |
TWO | 13.8494 | 13.85 | 1 | 2025/03/21 | 19:58:57 | extend-hours | -0.0006 | -0.00433213 | ![]() |
Two Harbors Investment Corp. |
TWOpB | 24.2143 | 24.31 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.0957 | -0.39366516 | ![]() |
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 | ![]() |
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 | ![]() |
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 Energy Inc. |
TXO | 19.65 | 19.54 | 1,477 | 2025/03/21 | 19:00:00 | extend-hours | 0.11 | 0.56294780 | ![]() |
TXO Partners L.P. |
TXT | 73.08 | 73.88 | 1,321,894 | 2025/03/21 | 19:00:00 | extend-hours | -0.80 | -1.08283703 | ![]() |
Textron Inc. |
TY | 30.61 | 30.72 | 870 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -0.35807292 | ![]() |
TRI-Continental Corporation |
TYG | 43.8 | 43.8 | 1,472 | 2025/03/21 | 19:00:00 | extend-hours | 0.0 | 0 | ![]() |
Tortoise Energy Infrastructure Corp. |
TYL | 566.95 | 575 | 4 | 2025/03/21 | 19:40:27 | extend-hours | -8.05 | -1.400 | ![]() |
Tyler Technologies Inc. |
U | 21.6 | 21.19 | 400 | 2025/03/21 | 19:59:14 | extend-hours | 0.41 | 1.93487494 | ![]() |
Unity Software Inc. |
UA | 6.1 | 6.15 | 985,381 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.81300813 | ![]() |
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 | ![]() |
Under Armour Inc. |
UAN | 75.38 | 75.71 | 1,135 | 2025/03/21 | 19:00:00 | extend-hours | -0.33 | -0.43587373 | ![]() |
CVR Partners LP |
UBER | 75.88 | 72.56 | 20 | 2025/03/21 | 19:59:34 | extend-hours | 3.32 | 4.57552370 | ![]() |
Uber Technologies Inc. |
UBS | 32.64 | 32.37 | 4 | 2025/03/21 | 19:30:08 | extend-hours | 0.27 | 0.83410565 | ![]() |
UBS Group AG |
UCB | 27.98 | 27.67 | 801,604 | 2025/03/21 | 19:00:00 | extend-hours | 0.31 | 1.12034695 | ![]() |
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 Inc. |
UE | 18.67 | 18.65 | 555,881 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.10723861 | ![]() |
UBRAN EDGE PROPERTIES |
UFI | 4.99 | 4.98 | 23,693 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.20080321 | ![]() |
UNIFI Inc. New |
UGI | 32.94 | 33.17 | 1 | 2025/03/21 | 19:59:44 | extend-hours | -0.23 | -0.69339765 | ![]() |
UGI Corporation |
UGP | 3.22 | 3.17 | 247 | 2025/03/21 | 19:46:10 | extend-hours | 0.05 | 1.57728707 | ![]() |
Ultrapar Participacoes S.A. |
UHAL.B | 57.6 | 58.36 | 152,493 | 2025/03/21 | 19:00:00 | extend-hours | -0.76 | -1.30226182 | ![]() |
U-Haul Holding Company |
UHAL | 62.46 | 63.77 | 35,794 | 2025/03/21 | 19:00:00 | extend-hours | -1.31 | -2.05425749 | ![]() |
U-Haul Holding Company |
UHS | 174.14 | 176.99 | 517,036 | 2025/03/21 | 19:00:00 | extend-hours | -2.85 | -1.61026047 | ![]() |
Universal Health Services Inc. Class B |
UHT | 41.91 | 41.75 | 1 | 2025/03/21 | 19:56:04 | extend-hours | 0.16 | 0.38323353 | ![]() |
Universal Health Realty Income Trust |
UI | 316.6 | 315.62 | 75,014 | 2025/03/21 | 19:00:00 | extend-hours | 0.98 | 0.31049997 | ![]() |
Ubiquiti Inc. Common Stock |
UIS | 4.29 | 4.19 | 5 | 2025/03/21 | 19:19:30 | extend-hours | 0.10 | 2.38663484 | ![]() |
Unisys Corporation |
UL | 58.65 | 59.02 | 169,499 | 2025/03/21 | 19:00:00 | extend-hours | -0.37 | -0.62690613 | ![]() |
Unilever plc |
ULS | 53.5 | 53.04 | 584,785 | 2025/03/21 | 19:00:00 | extend-hours | 0.46 | 0.86726998 | ![]() |
UL Solutions Inc. |
UMC | 6.71 | 6.82 | 2,328,691 | 2025/03/21 | 19:00:00 | extend-hours | -0.11 | -1.61290323 | ![]() |
United Microelectronic Corp. |
UMH | 18.71 | 18.34 | 1 | 2025/03/21 | 19:09:14 | extend-hours | 0.37 | 2.01744820 | ![]() |
UMH Properties Inc. |
UMHpD | 22.75 | 22.74 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.04397537 | ![]() |
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 | ![]() |
Unifirst Corp |
UNFI | 26.19 | 26.25 | 760,720 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.22857143 | ![]() |
United Natural Foods Inc |
UNH | 516.25 | 505.25 | 1 | 2025/03/21 | 19:59:46 | extend-hours | 11.00 | 2.17714003 | ![]() |
UNITEDHEALTH GROUP INCORPORATED (Delaware) |
UNM | 81.34 | 80.56 | 6,664,370 | 2025/03/21 | 19:00:00 | extend-hours | 0.78 | 0.96822244 | ![]() |
Unum Group |
UNP | 233.89 | 234.28 | 1 | 2025/03/21 | 19:58:19 | extend-hours | -0.39 | -0.16646747 | ![]() |
Union Pacific Corp. |
UP | 1.03 | 1.11 | 177 | 2025/03/21 | 19:26:35 | extend-hours | -0.08 | -7.20720721 | ![]() |
Wheels Up Experience Inc. |
UPS | 115.3382 | 116.27 | 250 | 2025/03/21 | 19:54:34 | extend-hours | -0.9318 | -0.80141051 | ![]() |
United Parcel Service Inc. Class B |
URI | 650.48 | 619.73 | 2 | 2025/03/21 | 19:24:07 | extend-hours | 30.75 | 4.96183822 | ![]() |
United Rentals Inc. |
USA | 6.71 | 6.65 | 50 | 2025/03/21 | 19:39:27 | extend-hours | 0.06 | 0.90225564 | ![]() |
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 | ![]() |
USA COMPRESSION PARTNERS LP |
USB | 42.63 | 42.26 | 1 | 2025/03/21 | 19:56:24 | extend-hours | 0.37 | 0.87553242 | ![]() |
U.S. Bancorp |
USBpA | 887.5 | 883.9201 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 3.5799 | 0.40500267 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
US Foods Holding Corp. |
USM | 67.71 | 65.17 | 121,404 | 2025/03/21 | 19:00:00 | extend-hours | 2.54 | 3.89749885 | ![]() |
United States Cellular Corporation |
USNA | 27.31 | 27.39 | 465,663 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -0.29207740 | ![]() |
USANA Health Sciences Inc |
USPH | 72.79 | 75.54 | 97,813 | 2025/03/21 | 19:00:00 | extend-hours | -2.75 | -3.64045539 | ![]() |
US Physical Therapy Inc |
UTF | 24.86 | 24.84 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.08051530 | ![]() |
Cohen & Steers Infrastructure Fund Inc. |
UTI | 26.47 | 27.39 | 856,203 | 2025/03/21 | 19:00:00 | extend-hours | -0.92 | -3.35889011 | ![]() |
Universal Technical Institute Inc. |
UTL | 55.23 | 56.28 | 73,341 | 2025/03/21 | 19:00:00 | extend-hours | -1.05 | -1.86567164 | ![]() |
Unitil Corporation |
UTZ | 13.73 | 13.43 | 484,167 | 2025/03/21 | 19:00:00 | extend-hours | 0.30 | 2.23380491 | ![]() |
Utz Brands Inc. |
UVE | 21.4 | 21.42 | 202,270 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.09337068 | ![]() |
UNIVERSAL INSURANCE HLDG INC. |
UVV | 54.5 | 55.33 | 25 | 2025/03/21 | 19:39:38 | extend-hours | -0.83 | -1.50009037 | ![]() |
Universal Corporation |
UWMC | 5.9 | 5.96 | 1 | 2025/03/21 | 19:55:33 | extend-hours | -0.06 | -1.00671141 | ![]() |
UWM Holdings Corporation |
UZD | 23.9 | 23.68 | 300 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 0.92905405 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
VISA Inc. |
VAC | 65.85 | 66.8 | 187,520 | 2025/03/21 | 19:00:00 | extend-hours | -0.95 | -1.42215569 | ![]() |
MARRIOTT VACATIONS WORLDWIDE CORPORATION |
VAL | 39.85 | 39.75 | 127 | 2025/03/21 | 19:24:25 | extend-hours | 0.10 | 0.25157233 | ![]() |
Valaris Limited |
VAL.WS | 5.4 | 5.58 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.18 | -3.22580645 | ![]() |
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 S.A. |
VATE | 8.6 | 8.35 | 1 | 2025/03/21 | 19:36:32 | extend-hours | 0.25 | 2.99401198 | ![]() |
INNOVATE Corp. |
VBF | 15.25 | 15.26 | 205 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.06553080 | ![]() |
INVESCO BOND FUND |
VCV | 10.82 | 10.59 | 1,030 | 2025/03/21 | 19:00:00 | extend-hours | 0.23 | 2.17186025 | ![]() |
INVESCO CALIFORNIA VALUE MUNI INCOME TRUST |
VEEV | 239.56 | 237.36 | 5 | 2025/03/21 | 19:22:24 | extend-hours | 2.20 | 0.92686215 | ![]() |
Veeva Systems Inc. |
VEL | 18.8 | 18.95 | 29,536 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.79155673 | ![]() |
Velocity Financial Inc. |
VET | 8.22 | 7.96 | 126,481 | 2025/03/21 | 19:00:00 | extend-hours | 0.26 | 3.26633166 | ![]() |
VERMILION ENERGY INC. |
VFC | 16.42 | 16.25 | 1 | 2025/03/21 | 19:13:09 | extend-hours | 0.17 | 1.04615385 | ![]() |
V.F. Corporation |
VG | 11.71 | 11.1 | 1 | 2025/03/21 | 19:59:23 | extend-hours | 0.61 | 5.49549550 | ![]() |
Venture Global Inc. |
VGI | 7.8 | 7.78 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.25706941 | ![]() |
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 | ![]() |
Invesco Trust Investment Grade Municipals |
VHC | 8.89 | 8.48 | 781 | 2025/03/21 | 19:00:00 | extend-hours | 0.41 | 4.83490566 | ![]() |
VirnetX Holding Corporation |
VHI | 17.45 | 18.41 | 5,869 | 2025/03/21 | 19:00:00 | extend-hours | -0.96 | -5.21455731 | ![]() |
Valhi Inc. |
VICI | 31.71 | 32.04 | 3 | 2025/03/21 | 19:59:28 | extend-hours | -0.33 | -1.02996255 | ![]() |
VICI Properties Inc. Common Stock |
VIK | 40.1 | 39.6 | 120 | 2025/03/21 | 19:32:31 | extend-hours | 0.5 | 1.26262626 | ![]() |
Viking Holdings Ltd |
VIPS | 16.29 | 16.52 | 1,371,524 | 2025/03/21 | 19:00:00 | extend-hours | -0.23 | -1.39225182 | ![]() |
Vipshop Holdings Limited |
VIST | 47.9402 | 45.98 | 50 | 2025/03/21 | 19:54:12 | extend-hours | 1.9602 | 4.26315789 | ![]() |
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 | ![]() |
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 | ![]() |
Invesco Municipal Trust |
VLN | 2.26 | 2.15 | 5 | 2025/03/21 | 19:45:12 | extend-hours | 0.11 | 5.11627907 | ![]() |
Valens Semiconductor Ltd. |
VLO | 132.09 | 132.16 | 60 | 2025/03/21 | 19:22:42 | extend-hours | -0.07 | -0.05296610 | ![]() |
Valero Energy Corporation |
VLRS | 5.67 | 5.62 | 8 | 2025/03/21 | 19:41:19 | extend-hours | 0.05 | 0.88967972 | ![]() |
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 | ![]() |
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 | ![]() |
Veralto Corporation |
VMC | 234.08 | 238.79 | 603,131 | 2025/03/21 | 19:00:00 | extend-hours | -4.71 | -1.97244441 | ![]() |
Vulcan Materials Company(Holding Company) |
VMI | 289.17 | 327.73 | 1 | 2025/03/21 | 19:14:31 | extend-hours | -38.56 | -11.76578281 | ![]() |
Valmont Industries Inc. |
VMO | 9.62 | 9.52 | 2,197 | 2025/03/21 | 19:00:00 | extend-hours | 0.10 | 1.05042017 | ![]() |
Invesco Municipal Opportunity Trust |
VNCE | 1.98 | 1.95 | 3 | 2025/03/21 | 19:05:04 | extend-hours | 0.03 | 1.53846154 | ![]() |
VINCE HOLDING CORP. |
VNO | 38.25 | 38.4 | 1,339,079 | 2025/03/21 | 19:00:00 | extend-hours | -0.15 | -0.39062500 | ![]() |
Vornado Realty Trust |
VNOpL | 17.9526 | 18.08 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.1274 | -0.70464602 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Vontier Corporation |
VOC | 3.26 | 3.34 | 287 | 2025/03/21 | 19:00:00 | extend-hours | -0.08 | -2.39520958 | ![]() |
VOC ENERGY TRUST |
VOTE | 65.81 | 66.07 | 4 | 2025/03/21 | 19:52:15 | extend-hours | -0.26 | -0.39352202 | ![]() |
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 FINANCIAL INC. |
VOYApB | 24.39 | 24.45 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.06 | -0.24539877 | ![]() |
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 | ![]() |
Vishay Precision Group Inc. |
VPV | 10.37 | 10.33 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.04 | 0.38722168 | ![]() |
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 | ![]() |
Veris Residential Inc. |
VRN | 6.66 | 6.55 | 12 | 2025/03/21 | 19:59:30 | extend-hours | 0.11 | 1.67938931 | ![]() |
Veren Inc. |
VRT | 88.851 | 86.88 | 60 | 2025/03/21 | 19:59:43 | extend-hours | 1.971 | 2.26864641 | ![]() |
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 | ![]() |
Virtus Investment Partners Inc. |
VSCO | 21.41 | 21.47 | 1 | 2025/03/21 | 19:54:07 | extend-hours | -0.06 | -0.27945971 | ![]() |
Victorias Secret & Co. |
VSH | 16.86 | 17.17 | 6,308,984 | 2025/03/21 | 19:00:00 | extend-hours | -0.31 | -1.80547467 | ![]() |
Vishay Intertechnology Inc. |
VST | 130.7 | 127.53 | 137 | 2025/03/21 | 19:58:38 | extend-hours | 3.17 | 2.48568964 | ![]() |
Vistra Corp. |
VSTS | 10 | 10.24 | 11,236,316 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -2.3437500 | ![]() |
Vestis Corporation |
VTEX | 5.1 | 4.96 | 100 | 2025/03/21 | 19:51:37 | extend-hours | 0.14 | 2.82258065 | ![]() |
VTEX |
VTLE | 22.34 | 22.14 | 2 | 2025/03/21 | 19:33:59 | extend-hours | 0.20 | 0.90334237 | ![]() |
Vital Energy Inc. |
VTMX | 23.56 | 23.3 | 4,606 | 2025/03/21 | 19:00:00 | extend-hours | 0.26 | 1.11587983 | ![]() |
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 | ![]() |
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 | ![]() |
Bristow Group Inc. |
VTR | 66.85 | 68.16 | 4,929,230 | 2025/03/21 | 19:00:00 | extend-hours | -1.31 | -1.92194836 | ![]() |
Ventas Inc. |
VTS | 22.9198 | 24.13 | 1 | 2025/03/21 | 19:59:30 | extend-hours | -1.2102 | -5.01533361 | ![]() |
Vitesse Energy Inc.. |
VVR | 3.54 | 4.02 | 219 | 2025/03/21 | 19:59:24 | extend-hours | -0.48 | -11.94029851 | ![]() |
Invesco Senior Income Trust |
VVV | 35.34 | 35.97 | 757,916 | 2025/03/21 | 19:00:00 | extend-hours | -0.63 | -1.75145955 | ![]() |
Valvoline Inc. |
VVX | 49.17 | 51.38 | 616,875 | 2025/03/21 | 19:00:00 | extend-hours | -2.21 | -4.30128455 | ![]() |
V2X Inc. |
VYX | 10.02 | 10.14 | 1,328,523 | 2025/03/21 | 19:00:00 | extend-hours | -0.12 | -1.18343195 | ![]() |
NCR Voyix Corporation |
VZ | 44.019 | 43.96 | 40 | 2025/03/21 | 19:59:00 | extend-hours | 0.059 | 0.13421292 | ![]() |
Verizon Communications |
W | 33.6 | 30.97 | 100 | 2025/03/21 | 19:58:21 | extend-hours | 2.63 | 8.49208912 | ![]() |
Wayfair Inc. |
WAB | 184.78 | 183.57 | 1,108,143 | 2025/03/21 | 19:00:00 | extend-hours | 1.21 | 0.65914910 | ![]() |
Wabtec Inc. |
WAL | 77.44 | 75.74 | 850,273 | 2025/03/21 | 19:00:00 | extend-hours | 1.70 | 2.24452073 | ![]() |
Western Alliance Bancorporation |
WALpA | 22.25 | 22.301 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.051 | -0.22868930 | ![]() |
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 | ![]() |
Waters Corp |
WBS | 51.62 | 51.43 | 1 | 2025/03/21 | 19:53:58 | extend-hours | 0.19 | 0.36943418 | ![]() |
Webster Financial Corporation Waterbury |
WBSpF | 20.2813 | 19.7456 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.5357 | 2.71300948 | ![]() |
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 | ![]() |
Wallbox N.V. |
WCC | 161.48 | 163.26 | 1 | 2025/03/21 | 19:55:48 | extend-hours | -1.78 | -1.09028543 | ![]() |
Wesco International Inc. |
WCCpA | 25.29 | 25.27 | 3,361 | 2025/03/21 | 19:00:00 | extend-hours | 0.02 | 0.07914523 | ![]() |
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 | ![]() |
Waste Connections Inc. |
WD | 85.82 | 84.81 | 168,609 | 2025/03/21 | 19:00:00 | extend-hours | 1.01 | 1.19089730 | ![]() |
Walker & Dunlop Inc. |
WDH | 1.53 | 1.45 | 8,512 | 2025/03/21 | 19:00:00 | extend-hours | 0.08 | 5.51724138 | ![]() |
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 | ![]() |
Western Asset Diversified Income Fund |
WDS | 14.2 | 14.44 | 74,717 | 2025/03/21 | 19:00:00 | extend-hours | -0.24 | -1.66204986 | ![]() |
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 | ![]() |
Western Asset Premier Bond Fund |
WEAV | 11.7 | 11.32 | 320,147 | 2025/03/21 | 19:00:00 | extend-hours | 0.38 | 3.35689046 | ![]() |
Weave Communications Inc. |
WEC | 106.81 | 107.77 | 2,019,184 | 2025/03/21 | 19:00:00 | extend-hours | -0.96 | -0.89078593 | ![]() |
WEC Energy Group Inc. |
WELL | 146.52 | 148.76 | 7,154,275 | 2025/03/21 | 19:00:00 | extend-hours | -2.24 | -1.50578112 | ![]() |
Welltower Inc. |
WES | 41.05 | 41.73 | 40 | 2025/03/21 | 19:56:12 | extend-hours | -0.68 | -1.62952312 | ![]() |
Western Midstream Partners LP |
WEX | 157.05 | 154.43 | 538,999 | 2025/03/21 | 19:00:00 | extend-hours | 2.62 | 1.69656155 | ![]() |
WEX Inc. |
WF | 34.13 | 34.1 | 4,329 | 2025/03/21 | 19:00:00 | extend-hours | 0.03 | 0.08797654 | ![]() |
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 | ![]() |
Wells Fargo & Co. |
WFCpA | 19.65 | 19.75 | 569 | 2025/03/21 | 19:00:00 | extend-hours | -0.10 | -0.50632911 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Wells Fargo & Company |
WFCpZ | 20.03 | 20.16 | 658 | 2025/03/21 | 19:00:00 | extend-hours | -0.13 | -0.64484127 | ![]() |
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 | ![]() |
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 | ![]() |
Winnebago Industries Inc. |
WH | 90.64 | 90.07 | 360,780 | 2025/03/21 | 19:00:00 | extend-hours | 0.57 | 0.63284112 | ![]() |
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 | ![]() |
Cactus Inc. |
WHG | 15.91 | 15.79 | 2,149 | 2025/03/21 | 19:00:00 | extend-hours | 0.12 | 0.75997467 | ![]() |
WESTWOOD HOLDINGS GROUP INC. |
WHR | 93.46 | 93.75 | 34 | 2025/03/21 | 19:56:04 | extend-hours | -0.29 | -0.30933333 | ![]() |
Whirlpool Corp. |
WIA | 8.35 | 8.35 | 232 | 2025/03/21 | 19:00:00 | extend-hours | 0.00 | 0 | ![]() |
Western Asset Inflation-Linked Income Fund |
WINN | 25.22 | 24.97 | 100 | 2025/03/21 | 19:00:00 | extend-hours | 0.25 | 1.00120144 | ![]() |
Harbor Long-Term Growers ETF |
WIT | 3.04 | 3.01 | 10 | 2025/03/21 | 19:51:54 | extend-hours | 0.03 | 0.99667774 | ![]() |
Wipro Limited |
WIW | 8.78 | 8.77 | 213 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.11402509 | ![]() |
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 | ![]() |
Workiva Inc. |
WKC | 28.05 | 28.48 | 1,721,929 | 2025/03/21 | 19:00:00 | extend-hours | -0.43 | -1.50983146 | ![]() |
World Kinect Corporation |
WLK | 100.89 | 100.7 | 1 | 2025/03/21 | 19:29:46 | extend-hours | 0.19 | 0.18867925 | ![]() |
Westlake Corporation |
WLKP | 23.16 | 23.58 | 725 | 2025/03/21 | 19:00:00 | extend-hours | -0.42 | -1.78117048 | ![]() |
WESTLAKE CHEMICAL PARTNERS LP |
WLY | 44.44 | 44.27 | 915,476 | 2025/03/21 | 19:00:00 | extend-hours | 0.17 | 0.38400723 | ![]() |
John Wiley & Sons Inc. Class A |
WM | 226.84 | 227.08 | 1 | 2025/03/21 | 19:53:30 | extend-hours | -0.24 | -0.10568962 | ![]() |
Waste Management Inc. |
WMB | 59.77 | 59 | 1 | 2025/03/21 | 19:43:47 | extend-hours | 0.77 | 1.30508475 | ![]() |
Williams Companies Inc. |
WMK | 76.21 | 78.81 | 333,438 | 2025/03/21 | 19:00:00 | extend-hours | -2.60 | -3.29907372 | ![]() |
Weis Markets Inc. |
WMS | 108.22 | 110.45 | 751,058 | 2025/03/21 | 19:00:00 | extend-hours | -2.23 | -2.01901313 | ![]() |
ADVANCED DRAINAGE SYSTEMS INC. |
WMT | 85.98 | 85.81 | 3 | 2025/03/21 | 19:59:30 | extend-hours | 0.17 | 0.19811211 | ![]() |
Walmart Inc. |
WNC | 11.55 | 11.29 | 7,086,155 | 2025/03/21 | 19:00:00 | extend-hours | 0.26 | 2.30292294 | ![]() |
Wabash National Corp. |
WNS | 61.74 | 63.74 | 1 | 2025/03/21 | 18:41:11 | extend-hours | -2.00 | -3.13774710 | ![]() |
WNS (Holdings) Limited |
WOLF | 6.3098 | 5.85 | 100 | 2025/03/21 | 19:59:25 | extend-hours | 0.4598 | 7.85982906 | ![]() |
Wolfspeed Inc. |
WOR | 39.78 | 40.68 | 1,706,557 | 2025/03/21 | 19:00:00 | extend-hours | -0.90 | -2.21238938 | ![]() |
Worthington Enterprises Inc. |
WOW | 5.14 | 4.65 | 600 | 2025/03/21 | 19:40:49 | extend-hours | 0.49 | 10.53763441 | ![]() |
WideOpenWest Inc. Common Stock |
WPC | 61.49 | 61.87 | 2,137,349 | 2025/03/21 | 19:00:00 | extend-hours | -0.38 | -0.61419105 | ![]() |
W.P. Carey Inc. (REIT) |
WPM | 74.94 | 75.07 | 1 | 2025/03/21 | 19:34:08 | extend-hours | -0.13 | -0.17317171 | ![]() |
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 PLC |
WRB | 64.22 | 63.51 | 47 | 2025/03/21 | 19:36:30 | extend-hours | 0.71 | 1.11793418 | ![]() |
W.R. Berkley Corporation |
WRBpE | 22.44 | 22.47 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.03 | -0.13351135 | ![]() |
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 | ![]() |
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 | ![]() |
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 | ![]() |
Warby Parker Inc. |
WS | 26.46 | 25.56 | 2 | 2025/03/21 | 19:35:23 | extend-hours | 0.90 | 3.52112676 | ![]() |
Worthington Steel Inc. |
WSM | 163.61 | 165.06 | 2 | 2025/03/21 | 19:35:35 | extend-hours | -1.45 | -0.87846844 | ![]() |
Williams-Sonoma Inc. |
WSO | 497.1 | 504.47 | 1 | 2025/03/21 | 19:55:35 | extend-hours | -7.37 | -1.46093920 | ![]() |
Watsco Inc. |
WSR | 14.34 | 14.33 | 341,437 | 2025/03/21 | 19:00:00 | extend-hours | 0.01 | 0.06978367 | ![]() |
Whitestone REIT |
WST | 240 | 229.05 | 1 | 2025/03/21 | 19:34:37 | extend-hours | 10.95 | 4.78061559 | ![]() |
West Pharmaceutical Services Inc. |
WT | 8.69 | 8.53 | 1,602,187 | 2025/03/21 | 19:00:00 | extend-hours | 0.16 | 1.87573271 | ![]() |
WisdomTree Inc. |
WTI | 1.6199 | 1.6 | 5 | 2025/03/21 | 19:59:02 | extend-hours | 0.0199 | 1.2437500 | ![]() |
W&T Offshore Inc. |
WTM | 1872.52 | 1882.4 | 6,851 | 2025/03/21 | 19:00:00 | extend-hours | -9.88 | -0.52486188 | ![]() |
White Mountains Insurance Group Ltd. |
WTRG | 38.3 | 39.21 | 2 | 2025/03/21 | 19:30:08 | extend-hours | -0.91 | -2.32083652 | ![]() |
Essential Utilities Inc. |
WTS | 207.6 | 204.86 | 3 | 2025/03/21 | 19:26:26 | extend-hours | 2.74 | 1.33749878 | ![]() |
Watts Water Technologies Inc. Class A |
WTTR | 10.29 | 10.09 | 5 | 2025/03/21 | 19:44:19 | extend-hours | 0.20 | 1.98216056 | ![]() |
Select Water Solutions Inc. |
WU | 10.65 | 10.65 | 1 | 2025/03/21 | 19:26:52 | extend-hours | 0.00 | 0 | ![]() |
The Western Union Company |
WWW | 13.77 | 13.78 | 2,240,019 | 2025/03/21 | 19:00:00 | extend-hours | -0.01 | -0.07256894 | ![]() |
Wolverine World Wide Inc. |
WY | 29.01 | 29.87 | 20 | 2025/03/21 | 19:52:11 | extend-hours | -0.86 | -2.87914295 | ![]() |
Weyerhaeuser Company |
X | 41.1388 | 41.25 | 1 | 2025/03/21 | 19:58:16 | extend-hours | -0.1112 | -0.26957576 | ![]() |
United States Steel Corporation |
XFLT | 6.06 | 6.02 | 1,000 | 2025/03/21 | 19:27:55 | extend-hours | 0.04 | 0.66445183 | ![]() |
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 | ![]() |
Xenia Hotels & Resorts Inc. |
XIFR | 9.5 | 9.07 | 2 | 2025/03/21 | 19:04:51 | extend-hours | 0.43 | 4.74090408 | ![]() |
XPLR Infrastructure LP |
XIN | 2.555 | 2.78 | 100 | 2025/03/21 | 19:00:00 | extend-hours | -0.225 | -8.09352518 | ![]() |
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 | ![]() |
Exxon Mobil Corporation |
XPER | 7.99 | 8.01 | 207,777 | 2025/03/21 | 19:00:00 | extend-hours | -0.02 | -0.24968789 | ![]() |
Xperi Inc |
XPEV | 21.8402 | 22.71 | 8 | 2025/03/21 | 19:59:59 | extend-hours | -0.8698 | -3.83003082 | ![]() |
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 Inc. |
XPOF | 8.66 | 8.44 | 129,550 | 2025/03/21 | 19:00:00 | extend-hours | 0.22 | 2.60663507 | ![]() |
Xponential Fitness Inc. |
XPRO | 10.25 | 10.62 | 931,819 | 2025/03/21 | 19:00:00 | extend-hours | -0.37 | -3.48399247 | ![]() |
Expro Group Holdings N.V. |
XYF | 13.6 | 14.29 | 7,044 | 2025/03/21 | 19:00:00 | extend-hours | -0.69 | -4.82855143 | ![]() |
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 | ![]() |
Xylem Inc |
XYZ | 61.33 | 60.57 | 2 | 2025/03/21 | 19:59:21 | extend-hours | 0.76 | 1.25474657 | ![]() |
Block Inc. |
YALA | 5.14 | 5.21 | 10 | 2025/03/21 | 19:57:17 | extend-hours | -0.07 | -1.34357006 | ![]() |
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 INC. |
YETI | 34.78 | 34.05 | 803,692 | 2025/03/21 | 19:00:00 | extend-hours | 0.73 | 2.14390602 | ![]() |
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 Inc. |
YMM | 13.13 | 13.6 | 1 | 2025/03/21 | 19:57:08 | extend-hours | -0.47 | -3.45588235 | ![]() |
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 | ![]() |
Clear Secure Inc. |
YPF | 36.85 | 35.41 | 55 | 2025/03/21 | 19:24:53 | extend-hours | 1.44 | 4.06664784 | ![]() |
YPF Sociedad Anonima |
YRD | 7.0093 | 7.62 | 6 | 2025/03/21 | 19:16:14 | extend-hours | -0.6107 | -8.01443570 | ![]() |
Yiren Digital Ltd. |
YSG | 4.65 | 5.87 | 40 | 2025/03/21 | 19:58:07 | extend-hours | -1.22 | -20.78364566 | ![]() |
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! Brands Inc. |
YUMC | 51.4 | 51.97 | 111 | 2025/03/21 | 19:37:06 | extend-hours | -0.57 | -1.09678661 | ![]() |
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 | ![]() |
Zimmer Biomet Holdings Inc. |
ZEPP | 3.51 | 3.644 | 3,052 | 2025/03/21 | 19:00:00 | extend-hours | -0.134 | -3.67727772 | ![]() |
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 Global Holdings Corp. |
ZGN | 7.23 | 7.28 | 71,893 | 2025/03/21 | 19:00:00 | extend-hours | -0.05 | -0.68681319 | ![]() |
Ermenegildo Zegna N.V. |
ZH | 4.7 | 4.88 | 130 | 2025/03/21 | 19:45:47 | extend-hours | -0.18 | -3.68852459 | ![]() |
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 Integrated Shipping Services Ltd. |
ZIP | 5.91 | 5.84 | 534,509 | 2025/03/21 | 19:00:00 | extend-hours | 0.07 | 1.19863014 | ![]() |
ZipRecruiter Inc. |
ZK | 26.86 | 27.77 | 100 | 2025/03/21 | 19:59:17 | extend-hours | -0.91 | -3.27691754 | ![]() |
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 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 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 | ![]() |
Virtus Total Return Fund Inc. |
ZTS | 163.95 | 163.83 | 3 | 2025/03/21 | 19:23:41 | extend-hours | 0.12 | 0.07324666 | ![]() |
ZOETIS INC. |
ZVIA | 2.09 | 2.1 | 13 | 2025/03/21 | 19:53:21 | extend-hours | -0.01 | -0.47619048 | ![]() |
Zevia PBC |
ZWS | 33.46 | 33.6 | 1,254,340 | 2025/03/21 | 19:00:00 | extend-hours | -0.14 | -0.41666667 | ![]() |
Zurn Elkay Water Solutions Corporation |
Last Update on: 2025-03-21_23:47:39
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.