realGrid4

nyse

2024/12/06

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
ABEQ 32.88246934597031 33.043904314583 2024/12/06 15:58:41 open -0.16143496861266 -0.488546895293531 Absolute Core Strategy ETF
ACTV 34.07410064834481 38.4083146512508 2024/12/06 15:43:32 open -4.33421400290595 -11.2845722137532 LeaderShares? Activist Leaders? ETF
ACVF 45.93750000001104 47.2320689761081 2024/12/06 15:57:41 open -1.29456897609705 -2.74086866012984 ETF Opportunities Trust - American Conservative Values ETF
ADPV 38.276017679411744 42.6084754262407 2024/12/06 15:59:11 open -4.33245774682899 -10.1680656336293 Series Portfolios Trust - Adaptive Select ETF
AFGB 24.739214921663994 27.668087253207 2024/12/06 15:59:05 open -2.92887233154298 -10.5857419948807 American Financial Group Inc
AFMC 34.03677827172755 34.3082311352908 2024/12/06 15:43:31 open -0.271452863563212 -0.791217893142807 First Trust Active Factor Mid Cap ETF
AFSM 32.568419069732 32.7538687030366 2024/12/06 15:46:03 open -0.185449633304614 -0.566191539039238 First Trust Active Factor Small Cap ETF
AHYB 46.2800194475031 46.7943628691862 2024/12/06 15:43:33 open -0.514343421683137 -1.09915680040561 American Century ETF Trust
AIEQ 41.50999786376952 41.4574315818415 2024/12/06 15:43:32 open 0.0525662819280157 0.126795799745202 AI Powered Equity ETF
AIVL 112.21449968054876 112.721899045147 2024/12/06 15:59:43 open -0.5073993645982 -0.450133797333363 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AOK 38.50437499932943 37.5873376086261 2024/12/06 15:43:35 open 0.917037390703285 2.43975085506676 iShares Core Conservative Allocation ETF
AOM 45.08486663055322 44.8673539060538 2024/12/06 15:43:35 open 0.217512724499379 0.484790622943401 iShares Core Moderate Allocation ETF
APRT 39.27851440419443 39.1003103828432 2024/12/06 15:43:31 open 0.178204021351249 0.45576114257508 AllianzIM U.S. Large Cap Buffer10 Apr ETF
APRW 33.10500027416009 33.1221484090196 2024/12/06 15:43:31 open -0.017148134859525 -0.0517724111605495 AllianzIM U.S. Large Cap Buffer20 Apr ETF
ATEK 12.109995510957104 11.916630857644 2024/12/06 15:43:33 open 0.193364653313127 1.62264532335574 Athena Technology Acquisition Corp. II
AVDE 64.82845649916695 64.9509422671935 2024/12/06 15:58:18 open -0.122485768026507 -0.188581972410237 Avantis? International Equity ETF
AVDV 68.47598958333333 68.750625555504 2024/12/06 15:57:01 open -0.274635972170643 -0.399466870230763 Avantis? International Small Cap Value ETF
AVEM 61.84686661740386 61.8275411604114 2024/12/06 15:58:03 open 0.0193254569925045 0.0312570363139053 Avantis? Emerging Markets Equity ETF
AVIG 41.65058025360165 41.5734842318872 2024/12/06 15:43:32 open 0.0770960217144321 0.18544517771089 Avantis Core Fixed Income ETF
AVIV 54.4789756260963 54.6747510532984 2024/12/06 15:43:34 open -0.195775427202108 -0.358072827823689 Avantis International Large Cap
AVLC 70.7481198477588 77.378652054748 2024/12/06 15:58:46 open -6.63053220698923 -8.56894250664628 American Century ETF Trust
AVMU 46.95462273600876 49.7260599501426 2024/12/06 15:43:34 open -2.77143721413381 -5.57341003271237 Avantis Core Municipal Fixed Income ETF
AVSC 58.437314450703575 58.8004311370932 2024/12/06 15:54:10 open -0.363116686389603 -0.617540857044052 American Century ETF Trust
AVSD 59.059727946223205 59.6956090170586 2024/12/06 15:43:29 open -0.63588107083536 -1.06520576857445 American Century ETF Trust - Avantis Responsible International Equity ETF
AVSE 53.15054671235056 57.249245590074 2024/12/06 15:43:29 open -4.09869887772346 -7.15939369240196 Avantis Responsible Emerging Markets Equity ETF
AVUS 101.84499267601873 101.873286132812 2024/12/06 15:58:40 open -0.0282934567937616 -0.0277731855600254 Avantis? U.S. Equity ETF
AWAY 22.394263317844718 20.5605054060212 2024/12/06 15:43:33 open 1.83375791182349 8.9188367484705 ETFMG Travel Tech ETF
AZTD 25.224309429218188 25.451829960077 2024/12/06 15:43:30 open -0.227520530858797 -0.893926021098205 Aztlan Global Stock Selection Dm SMID ETF
BAB 27.174981532096865 26.919453124851 2024/12/06 15:58:56 open 0.255528407245869 0.949233277736891 Invesco Taxable Municipal Bond ETF
BBC 27.300797769596084 26.5225721173712 2024/12/06 15:43:33 open 0.778225652224908 2.93420128628928 Virtus LifeSci Biotech Clinical Trials ETF
BBCB 46.04849023927372 46.0411750942754 2024/12/06 15:43:29 open 0.00731514499835839 0.0158882673680237 JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
BBMC 103.56150095559676 104.140937585309 2024/12/06 15:52:41 open -0.57943662971212 -0.55639659402669 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBP 65.4874482332484 65.0443374375516 2024/12/06 15:43:33 open 0.443110795696768 0.681244229941144 Virtus LifeSci Biotech Products ETF
BBSC 74.26248002886888 82.4241871714592 2024/12/06 15:54:29 open -8.16170714259032 -9.90207780346356 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BCDF 29.68030495406925 29.8042187426021 2024/12/06 15:43:27 open -0.123913788532839 -0.415759223897108 Listed Funds Trust - Horizon Kinetics Blockchain Development ETF
BDCZ 19.259596736929673 16.8858462544818 2024/12/06 15:55:14 open 2.37375048244783 14.0576341077237 UBS AG London Branch ELKS 4
BEPH 16.299004819631932 17.4836749255455 2024/12/06 15:29:54 open -1.18467010591357 -6.77586440470043 BEPH
BETZ 20.634581213574137 20.2331191650401 2024/12/06 15:57:57 open 0.401462048534022 1.98418269204725 Roundhill Sports Betting & iGaming ETF
BFOR 78.43107371387465 79.6433039140894 2024/12/06 15:58:49 open -1.21223020021476 -1.52207422424663 Barron's 400 ETF
BGI 1.5750027520720034 1.79090012757517 2024/12/06 15:43:31 open -0.215897375503167 -12.0552437391071 Birks Group Inc
BHM 14.508134772673955 16.3114280459232 2024/12/06 15:43:30 open -1.80329327324921 -11.055397897549 Bluerock Homes Trust Inc.
BHV 11.325816490000667 9.63955152399303 2024/12/06 15:30:04 open 1.68626496600764 17.4931889913187 BlackRock Virginia MBT
BKEM 60.839660117685725 64.7395862729835 2024/12/06 15:59:12 open -3.89992615529781 -6.02402081912174 BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF
BKMC 108.9876855468494 109.315000004401 2024/12/06 15:47:57 open -0.32731445755168 -0.299423187612406 BNY Mellon US Mid Cap Core Equity ETF
BKSE 108.74314453125 109.067520446777 2024/12/06 15:49:39 open -0.324375915527341 -0.297408352366119 BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BMED 26.018130731693322 25.8200061071407 2024/12/06 15:43:32 open 0.198124624552651 0.767329890359162 BlackRock Future Health ETF
BNGE 29.56686816699564 29.6217504024316 2024/12/06 15:59:35 open -0.054882235435926 -0.185276814132567 First Trust S-Network Streaming & Gaming ETF
BOUT 42.405006442826895 42.1942251563849 2024/12/06 15:52:33 open 0.210781286442035 0.499550082175498 Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF
BSR 30.766469502024904 34.1668330750562 2024/12/06 15:55:01 open -3.40036357303129 -9.95223515612792 Northern Lights Fund Trust II
BTA 10.453730479049309 9.1496997119662 2024/12/06 15:29:54 open 1.30403076708311 14.2521701054043 BlackRock Long-Term Municipal Advantage Trust
BWET 10.730002677824121 11.0328674025386 2024/12/06 15:43:31 open -0.302864724714491 -2.74511342939554 ETF Managers Group Commodity Trust I
BWG 8.511248171959434 8.41777347244321 2024/12/06 15:57:38 open 0.0934746995162214 1.11044446399305 Brandywineglobal Global Income Opportunities Fund Inc
BWZ 26.05993185886857 26.1110778693556 2024/12/06 15:43:33 open -0.0511460104870487 -0.195878587406284 SPDR? Bloomberg Short Term International Treasury Bond ETF
CCZ 61.00780254255937 60.3281249705777 2024/12/06 15:29:55 open 0.679677571981657 1.12663467050093 Comcast Holdings Corp
CEFD 20.79247043896027 20.2589309654159 2024/12/06 15:43:31 open 0.533539473544362 2.63360132109226 ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
CGMS 27.695622549057024 28.6482862875574 2024/12/06 15:43:28 open -0.95266373850033 -3.32537775187654 Capital Group U.S. Multi-Sector Income ETF
CGMU 27.39468780636205 30.8549118047632 2024/12/06 15:43:29 open -3.46022399840111 -11.2144997214575 Capital Group Municipal Income ETF
CHIQ 19.70000977397754 19.5887661059355 2024/12/06 15:43:28 open 0.111243668041997 0.567895228522276 Global X MSCI China Consumer Disc ETF
CLIX 47.46890352481456 47.1243462451949 2024/12/06 15:57:02 open 0.344557279619657 0.731166174331364 ProShares Long Online/Short Stores ETF
CLOI 52.965000038148666 53.277175902725 2024/12/06 15:59:22 open -0.312175864576325 -0.58594671974788 VanEck ETF Trust - VanEck CLO ETF
CORP 97.72036232113449 97.7262985577687 2024/12/06 15:30:09 open -0.00593623663421283 -0.00607434919956961 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
CRBN 203.316762792493 203.397656205032 2024/12/06 15:54:53 open -0.0808934125392682 -0.0397710642534271 iShares MSCI ACWI Low Carbon Target ETF
CRIT 17.887975078017746 17.0120079826927 2024/12/06 15:42:40 open 0.875967095325038 5.14911053543009 Optica Rare Earths & Critical Materials ETF
CUBB 20.74999999716878 20.5599999806332 2024/12/06 15:29:56 open 0.19000001653562 0.924124594915341 Customers Bancorp Inc
CVLC 76.4550046539145 78.1592822653055 2024/12/06 15:54:26 open -1.70427761139102 -2.18051850272369 Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVMC 63.853515624758 63.9054932736649 2024/12/06 15:54:23 open -0.0519776489069059 -0.0813351814441367 Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF
CVR 16.70499996801393 15.3234513369415 2024/12/06 15:43:29 open 1.38154863107241 9.01591032394765 Chicago Rivet & Machine Co
CVSB 50.77491206321844 50.6856213188169 2024/12/06 15:43:30 open 0.0892907444015094 0.176165827858483 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVSE 71.55249419988021 71.6571558452026 2024/12/06 15:54:20 open -0.104661645322366 -0.146058888449971 Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVY 26.40656242370634 26.6869632151722 2024/12/06 15:43:32 open -0.280400791465823 -1.05070325613672 Invesco Zacks Multi-Asset Income ETF
CWS 69.95503913437949 70.0181634509551 2024/12/06 15:58:42 open -0.063124316575653 -0.0901542020876754 AdvisorShares Focused Equity ETF
DAT 48.302064513756605 47.7531868706021 2024/12/06 15:43:32 open 0.548877643154476 1.14940526302838 ProShares Big Data Refiners ETF
DBEM 25.725927131425514 26.5634901219562 2024/12/06 15:43:28 open -0.837562990530714 -3.15306078638522 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBJP 75.07492529891283 74.4278287221492 2024/12/06 15:49:47 open 0.64709657676363 0.86942826073745 Xtrackers MSCI Japan Hedged Equity ETF
DEEF 29.607173278189542 31.4131220078393 2024/12/06 15:45:19 open -1.80594872964974 -5.74902656666554 Xtrackers FTSE Developed ex US Multifactor ETF
DESK 44.9761613270911 50.9527243206851 2024/12/06 15:43:32 open -5.97656299359396 -11.7296240255552 VanEck ETF Trust
DFAT 59.53320495317345 59.8369380849455 2024/12/06 15:58:05 open -0.303733131771999 -0.507601393876162 Dimensional U.S. Targeted Value ETF
DFIP 41.45868793282706 41.4674711858964 2024/12/06 15:43:32 open -0.00878325306932481 -0.0211810675166324 Dimensional ETF Trust
DFNM 48.42515989129866 48.2146675109712 2024/12/06 15:43:32 open 0.210492380327452 0.436573331713953 Dimensional ETF Trust
DFSD 47.46499966621399 47.2293749999815 2024/12/06 15:49:37 open 0.235624666232489 0.498894313618551 Dimensional ETF Trust
DFSE 34.19978241816892 34.0559779287657 2024/12/06 15:43:30 open 0.143804489403223 0.422259169018774 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSI 34.54973529338878 34.7237499999999 2024/12/06 15:43:30 open -0.174014706611104 -0.501140304866566 Dimensional International Sustainability Core 1 ETF
DFSU 39.76958982467651 44.6935506325215 2024/12/06 15:54:47 open -4.923960807845 -11.0171618458571 Dimensional US Sustainability Core 1 ETF
DIT 144.13678230786047 152.403039193187 2024/12/06 15:43:27 open -8.26625688532701 -5.42394490889951 AMCON Distributing Company
DIVL 22.439850138599184 24.9244463053136 2024/12/06 15:43:33 open -2.48459616671444 -9.96851098026097 Madison ETFs Trust
DIVS 29.813875144664237 31.6631263207942 2024/12/06 15:43:34 open -1.84925117612993 -5.84039351450733 SmartETFs Dividend Builder ETF
DIVY 26.84000668937128 27.3688606878418 2024/12/06 15:33:02 open -0.528853998470552 -1.93232010825166 Reality Shares DIVS ETF
DIVZ 33.34390821441377 33.5352381161533 2024/12/06 15:54:49 open -0.191329901739486 -0.570533899526201 Listed Funds Trust - TrueShares Low Volatility Equity Income ETF
DJCB 20.954999999999895 20.8424995734121 2024/12/06 15:43:30 open 0.112500426587832 0.539764562266537 ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B
DMYY 10.61500000027726 12.1366625977121 2024/12/06 15:30:10 open -1.52166259743482 -12.5377350254565 dMY Squared Technology Group Inc
DSMC 37.099999911036086 37.5507730619648 2024/12/06 15:54:25 open -0.450773150928732 -1.20043640695462 ETF Series Solutions
DTEC 47.505693363103184 47.1873102297173 2024/12/06 15:43:33 open 0.318383133385915 0.674721936545995 ALPS Disruptive Technologies ETF
DTRE 40.940077250045775 41.2062496409523 2024/12/06 15:56:57 open -0.266172390906512 -0.645951507904228 First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF
DVDN 28.05866218152365 27.8498392504059 2024/12/06 15:43:29 open 0.208822931117723 0.749817366054202 ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF
DVYA 37.499992580457885 37.8049681420289 2024/12/06 15:43:34 open -0.304975561571013 -0.806707627487622 iShares Asia/Pacific Dividend ETF
EAPR 26.38962190605798 26.3463243835372 2024/12/06 15:29:59 open 0.0432975225208203 0.164339897628662 Innovator MSCI Emerging Markets Power Buffer ETF - April
EASG 31.12987704072983 31.2807652154698 2024/12/06 15:30:00 open -0.150888174739968 -0.48236727490716 Xtrackers MSCI EAFE ESG Leaders Equity ETF
EATV 17.679076709295824 18.7556836332943 2024/12/06 15:29:59 open -1.07660692399851 -5.74016359546269 VegTech Plant-based Innovation & Climate ETF
EATZ 30.05906272888184 30.1820324688883 2024/12/06 15:59:35 open -0.122969740006443 -0.407426968787475 AdvisorShares Restaurant ETF
ECCW 24.554678068905705 24.5374938960839 2024/12/06 15:29:56 open 0.0171841728218034 0.0700323060479535 ECCW
ECLN 30.22347136973356 30.7381880791658 2024/12/06 15:30:01 open -0.514716709432285 -1.6745187065244 First Trust EIP Carbon Impact ETF
EDOW 37.88500000268222 38.0106250000023 2024/12/06 15:47:05 open -0.125624997320109 -0.330499688758345 First Trust Dow 30 Equal Weight ETF
EELV 24.644734376319043 24.4837500488032 2024/12/06 15:29:57 open 0.160984327515809 0.657514993393253 Invesco S&P Emerging Markets Low Volatility ETF
EEMO 16.88840597037226 16.8256250000092 2024/12/06 15:33:19 open 0.0627809703630433 0.373127122249598 Invesco S&P Emerging Markets Momentum ETF
EEMS 61.03000000063792 61.1883225377989 2024/12/06 15:44:01 open -0.158322537160991 -0.258746327067862 iShares MSCI Emerging Markets Small-Cap ETF
EEMX 33.75016277358056 33.7210934338065 2024/12/06 15:29:54 open 0.0290693397740185 0.0862052110827328 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EES 57.51499999996274 57.8357720799791 2024/12/06 15:51:41 open -0.32077208001634 -0.554625741959069 WisdomTree U.S. SmallCap Earnings Fund
EFAX 41.935522701988575 41.9906264524084 2024/12/06 15:29:56 open -0.0551037504198035 -0.131228693342447 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EGF 10.064375229780152 11.3145590179337 2024/12/06 15:30:01 open -1.25018378815358 -11.0493372845731 BlackRock Enhanced Government Closed End Fund
EIRL 60.43707031250014 60.8105417117155 2024/12/06 15:35:33 open -0.373471399215383 -0.614155685351231 iShares MSCI Ireland ETF
EIS 76.33312523158267 76.2703428284774 2024/12/06 15:29:57 open 0.0627824031053166 0.0823156167614278 iShares MSCI Israel ETF
EJAN 30.374386178271568 30.3609461801299 2024/12/06 15:29:57 open 0.0134399981416315 0.0442673889736266 Innovator MSCI Emerging Markets Power Buffer ETF January
EJUL 25.035184512063857 25.099999376085 2024/12/06 15:29:57 open -0.0648148640211588 -0.258226556303876 Innovator MSCI Emerging Markets Power Buffer ETF - July
ELD 26.13463932501426 26.4249999865816 2024/12/06 15:29:58 open -0.29036066156732 -1.09881045114385 WisdomTree Emerging Markets Local Debt Fund
EMLP 37.039968892644495 37.2494740496278 2024/12/06 15:40:08 open -0.209505156983312 -0.56243789295974 First Trust North American Energy Infrastructure Fund
EMNT 98.62999998426982 97.5393652342979 2024/12/06 15:29:58 open 1.09063474997194 1.11814829566723 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMTY 12.559726483766061 11.4320788574195 2024/12/06 15:29:58 open 1.12764762634652 9.86388950260485 ProShares Decline of the Retail Store ETF
ENJ 22.428974749054177 22.3598437502433 2024/12/06 15:30:00 open 0.0691309988108735 0.309174784864591 Entergy New Orleans Inc Pref
EPS 63.900358059633234 63.8310970044043 2024/12/06 15:58:01 open 0.0692610552289068 0.108506759995254 WisdomTree U.S. Earnings 500 Fund
EQL 131.91517111776642 132.221761932336 2024/12/06 15:56:48 open -0.30659081456966 -0.23187621318082 ALPS Equal Sector Weight ETF
EQWL 106.79391613226528 108.631503214581 2024/12/06 15:29:58 open -1.83758708231552 -1.69157843529581 Invesco S&P 100 Equal Weight ETF
ESGA 73.36745970392599 73.3558691593641 2024/12/06 15:40:03 open 0.0115905445618978 0.0158004324598998 American Century Sustainable Equity ETF
ESIX 33.70999999995344 33.7472429763897 2024/12/06 15:56:49 open -0.0372429764362607 -0.110358574957713 SPDR S&P SmallCap 600 ESG ETF
EVG 11.285041498991124 11.2903027653559 2024/12/06 15:29:55 open -0.0052612663648226 -0.0465998695886765 Eaton Vance Short Duration Diversified Income Closed Fund
EWN 46.542802120442914 46.6674950778328 2024/12/06 15:29:58 open -0.124692957389875 -0.267194451259727 iShares MSCI Netherlands ETF
EWO 21.483709363897127 20.1441954298328 2024/12/06 15:29:59 open 1.33951393406428 6.64962737643274 iShares MSCI Austria ETF
EZM 66.39061953630404 66.8412577484566 2024/12/06 15:43:27 open -0.450638212152512 -0.674191700354289 WisdomTree U.S. MidCap Earnings Fund
FCOM 61.014999567307534 60.3990625 2024/12/06 15:59:35 open 0.615937067307527 1.01977918499567 Fidelity? MSCI Communication Services Index ETF
FCUS 35.481040868138436 35.9009993382143 2024/12/06 15:57:06 open -0.419958470075848 -1.16976818979195 Pinnacle Focused Opportunities ETF
FDLS 33.83333020595046 34.0452438040128 2024/12/06 15:58:49 open -0.211913598062388 -0.622446998124919 Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF
FDM 72.1293677555815 81.1515318346092 2024/12/06 15:54:40 open -9.02216407902775 -11.117675631084 First Trust Dow Jones Select MicroCap Index Fund
FDMO 73.30874999999114 73.6691524292482 2024/12/06 15:46:10 open -0.360402429257078 -0.489217559009123 Fidelity? Momentum Factor ETF
FDV 27.671523628349792 27.9260449076441 2024/12/06 15:48:11 open -0.254521279294355 -0.911411838432894 First Trust Capital Strength ETF
FEBW 30.93769618448733 32.7836899733543 2024/12/06 15:30:01 open -1.84599378886701 -5.63082981313996 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF
FEIG 41.658204350643075 41.6568553375198 2024/12/06 15:43:28 open 0.0013490131232885 0.00323839404668999 FlexShares ESG & Climate Investment Grade Corporate Core Index Fund
FFIU 22.16695135932519 22.2301385497788 2024/12/06 15:30:01 open -0.0631871904536041 -0.284241100486676 Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
FFTY 32.135306068779315 31.9706909112631 2024/12/06 15:57:17 open 0.164615157516234 0.51489396326509 Innovator IBD? 50 ETF
FHYS 23.204882141271646 26.4653679681114 2024/12/06 15:30:05 open -3.26048582683978 -12.3198204943472 Federated Hermes ETF Trust
FIDU 75.56122049808329 75.8256676667666 2024/12/06 15:56:41 open -0.264447168683333 -0.348756795450199 Fidelity? MSCI Industrials Index ETF
FIG 22.187040781112206 24.5170806548255 2024/12/06 15:47:21 open -2.33003987371333 -9.50374111223852 Simplify Macro Strategy ETF
FIGB 43.373706574290765 47.4340612762316 2024/12/06 15:43:27 open -4.06035470194084 -8.55999801133497 Fidelity Investment Grade Bond ETF
FISK 10.540076023575416 10.5872437018415 2024/12/06 15:33:49 open -0.0471676782661028 -0.445514239536194 Empire State Realty OP LP 250
FISR 26.039614490328546 26.0096682363014 2024/12/06 15:30:03 open 0.0299462540271733 0.115135086519011 SPDR? SSGA Fixed Income Sector Rotation ETF
FLAU 30.31231633728888 29.0955576337754 2024/12/06 15:48:40 open 1.21675870351353 4.18193979585758 Franklin FTSE Australia ETF
FLEE 29.32997796930094 29.2609237272901 2024/12/06 15:41:40 open 0.0690542420108429 0.235994743892653 Franklin FTSE Europe ETF
FLGB 27.68500129193068 27.7905078089393 2024/12/06 15:51:06 open -0.10550651700861 -0.379649475043678 Franklin FTSE United Kingdom ETF
FLHK 17.920937665327084 17.9334320449713 2024/12/06 15:30:04 open -0.0124943796442523 -0.0696708784627523 Franklin FTSE Hong Kong ETF
FLMB 24.394816021590106 24.3905871558189 2024/12/06 15:30:05 open 0.00422886577116444 0.0173381056558761 Franklin Liberty Federal Tax-Free Bond ETF
FLMI 24.904229919752613 25.3439071382745 2024/12/06 15:30:05 open -0.439677218521933 -1.73484386650837 Franklin Liberty Intermediate Municipal Opportunities ETF
FLTB 49.99499947326258 50.8857031247025 2024/12/06 15:30:05 open -0.890703651439907 -1.75040059730945 Fidelity? Limited Term Bond ETF
FLUD 24.870000679687656 22.9308166503923 2024/12/06 15:30:04 open 1.9391840292954 8.45667234124531 Franklin Liberty Ultra Short Bond ETF
FLV 69.98753130848168 70.5556179945735 2024/12/06 15:59:32 open -0.568086686091803 -0.805161519718381 American Century ETF Trust
FM 27.599677014069275 25.3726376247848 2024/12/06 15:30:06 open 2.22703938928451 8.77732706476316 iShares MSCI Frontier and Select EM ETF
FMNY 27.230484050268196 27.2185076814884 2024/12/06 15:30:06 open 0.0119763687798056 0.0440008281128169 First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF
FSEC 43.528926387170344 43.321546792039 2024/12/06 15:43:27 open 0.207379595131371 0.478698501064326 Fidelity Investment Grade Securitized ETF
FSST 28.364921716519056 28.4249356225504 2024/12/06 15:43:29 open -0.0600139060313545 -0.211131194203105 Fidelity Sustainability U.S. Equity ETF
FTLS 67.18166666018992 67.0959228513763 2024/12/06 15:54:42 open 0.0857438088136036 0.127792874991129 First Trust Long/Short Equity ETF
FXD 68.4199060870838 68.8305957031313 2024/12/06 15:58:25 open -0.410689616047449 -0.596667240566634 First Trust Consumer Discretionary AlphaDEX? Fund
FXED 18.85996209604081 20.6214241783321 2024/12/06 15:30:06 open -1.76146208229132 -8.54190315401283 Tidal ETF Trust - Sound Enhanced Fixed Income ETF
FXH 109.30090331984965 110.035960143697 2024/12/06 15:47:06 open -0.735056823847799 -0.668015095145149 First Trust Health Care AlphaDEX? Fund
FXN 16.766240234373818 17.0757104492188 2024/12/06 15:59:07 open -0.309470214844939 -1.8123416637057 First Trust Energy AlphaDEX? Fund
FXU 39.63584110402444 40.1379740973558 2024/12/06 15:58:52 open -0.502132993331358 -1.25101728381562 First Trust Utilities AlphaDEX? Fund
FYLG 29.350235555120925 29.3775958272433 2024/12/06 15:29:59 open -0.0273602721223298 -0.0931331218634213 Global X Funds - Global X Financials Covered Call & Growth ETF
GBUY 36.98999328744405 41.3389007777499 2024/12/06 15:51:37 open -4.34890749030589 -10.5201333574081 Goldman Sachs Future Consumer Equity ETF
GCOR 41.42096206670657 41.639082531595 2024/12/06 15:30:04 open -0.218120464888443 -0.523835905180997 Goldman Sachs Access U.S. Aggregate Bond ETF
GCV 4.064697279974332 4.08247861802578 2024/12/06 15:29:58 open -0.017781338051444 -0.435552509030477 Gabelli Convertible and Income Securities Mutual Fund
GDOC 33.962686775255676 33.6178230661128 2024/12/06 15:46:42 open 0.344863709142857 1.02583593370888 Goldman Sachs ETF Trust
GFOF 27.734062499999872 27.7596639505029 2024/12/06 15:30:06 open -0.0256014505029967 -0.0922253617646294 Grayscale Future of Finance ETF
GGRW 31.092008147559696 30.9580873717369 2024/12/06 15:51:42 open 0.133920775822759 0.432587369544739 Gabelli ETFs Trust - Gabelli Growth Innovators ETF
GINN 65.3349999985099 65.1279699271976 2024/12/06 15:30:06 open 0.207030071312303 0.317881966141013 Goldman Sachs Innovate Equity ETF
GJO 24.9249999409914 24.80125 2024/12/06 15:30:04 open 0.123749940991402 0.498966548022387 Strats SM Trust for Wal Mart Stores Inc Securities Series 2005-4 GIC
GJP 24.750003053844054 24.7625006735558 2024/12/06 15:30:02 open -0.0124976197117164 -0.0504699419354797 STRATS SM Trust for Dominion Resources Inc Securities Series 2005-6 IC
GJR 24.925006020162257 24.8001953155152 2024/12/06 15:30:02 open 0.1248107046471 0.503265006824432 Strats SM Trust for Procter & Gamble Securities Series 2006-1 GIC
GJS 23.039996226280927 20.2409374988473 2024/12/06 15:30:03 open 2.79905872743359 13.8287010055388 STRATSSM Certificates series supplement 2006-2 Trust IC
GJT 22.88 22.8799999948421 2024/12/06 15:30:03 open 5.15785103516464E-09 2.25430552287036E-08 STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC
GK 22.954839479473222 20.472047064912 2024/12/06 15:43:28 open 2.48279241456122 12.1277193564907 AdvisorShares Gerber Kawasaki ETF
GLRY 32.88063210284397 32.9389419168416 2024/12/06 15:43:27 open -0.0583098139976101 -0.177023943710215 Inspire Faithward Mid Cap Momentum ESG ETF
GMET 23.446386849064318 23.2685854946516 2024/12/06 15:43:27 open 0.177801354412768 0.764126184007348 VanEck Vectors ETF Trust - VanEck Green Metals ETF
GOEX 32.866357480847775 33.767280379262 2024/12/06 15:30:08 open -0.900922898414201 -2.66803511652511 Global X Gold Explorers ETF
GRFX 0.20252945026229005 0.201443573021831 2024/12/06 15:29:58 open 0.00108587724045897 0.539047845592617 Graphex Group Limited
GRNB 24.152245477605973 24.3131023026114 2024/12/06 15:43:27 open -0.160856825005396 -0.661605512136225 VanEck Green Bond ETF
GSFP 33.064697765786235 32.8908754050498 2024/12/06 15:43:28 open 0.173822360736445 0.528482013919755 Goldman Sachs Future Planet Equity ETF
GSIG 47.18054837743266 47.1414696847472 2024/12/06 15:43:28 open 0.0390786926854219 0.0828966363305086 Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF
GSSC 75.05999159058788 84.4807221016914 2024/12/06 15:52:17 open -9.42073051110347 -11.1513375794344 Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF
GUG 15.515639421158053 15.61625 2024/12/06 15:29:58 open -0.100610578841948 -0.644268494945638 Guggenheim Active Allocation Fund
GVLU 25.567973891812624 25.7697705210152 2024/12/06 15:49:44 open -0.201796629202558 -0.783074994936388 Tidal ETF Trust
GWX 32.444687632769956 32.6825038329887 2024/12/06 15:43:29 open -0.237816200218759 -0.727656000390995 SPDR? S&P International Small Cap ETF
GXG 24.006446249218442 24.516055152376 2024/12/06 15:43:29 open -0.509608903157527 -2.07867415858762 Global X MSCI Colombia ETF
GYLD 13.149999986749425 13.0944230654836 2024/12/06 15:29:55 open 0.0555769212658621 0.424431996644136 Arrow Dow Jones Global Yield ETF
HARD 26.103682996608782 26.0496657845577 2024/12/06 15:30:01 open 0.0540172120510682 0.207362399570937 Simplify Commodities Strategy No K-1 ETF
HCXY 25.25031250033236 25.2605760759268 2024/12/06 15:29:55 open -0.0102635755944611 -0.0406308057409753 Hercules Capital Inc
HDEF 25.223753056991548 25.3882812494003 2024/12/06 15:48:44 open -0.164528192408746 -0.648047777604606 Xtrackers MSCI EAFE High Dividend Yield Equity ETF
HDG 50.29856445312643 47.4308770705941 2024/12/06 15:54:15 open 2.86768738253237 6.04603490309535 ProShares Hedge Replication ETF
HDUS 59.083781561428985 59.1069102222933 2024/12/06 15:37:31 open -0.0231286608642804 -0.0391302146860606 Lattice Strategies Trust - Hartford Disciplined US Equity ETF
HEQT 30.17496091843583 29.5895759582532 2024/12/06 15:54:20 open 0.585384960182608 1.97834859481767 Simplify Exchange Traded Funds
HFXI 27.023351868287012 27.0742181244844 2024/12/06 15:50:39 open -0.0508662561973843 -0.18787710124631 IQ 50 Percent Hedged FTSE International ETF
HGER 22.39968688965837 24.1911514662411 2024/12/06 15:48:26 open -1.7914645765827 -7.40545392840315 Harbor All-Weather Inflation Focus ETF
HIPS 13.194882807775866 13.2058200073242 2024/12/06 15:30:02 open -0.0109371995483531 -0.0828210557336625 GraniteShares HIPS US High Income ETF
HMOP 39.36345782678438 44.2316440963883 2024/12/06 15:30:02 open -4.86818626960395 -11.0061164784997 Hartford Municipal Opportunities ETF
HSMV 37.882881869210124 38.229443953928 2024/12/06 15:30:02 open -0.346562084717846 -0.906531847901066 First Trust Horizon Managed Volatility Small/Mid ETF
HTFB 24.665000040978136 24.8368747695391 2024/12/06 15:30:00 open -0.171874728560994 -0.692014314022259 Horizon Technology Finance Corporation
HTFC 24.46501271079549 24.2240917838449 2024/12/06 15:30:02 open 0.240920926950587 0.994550916915107 HTFC
HTUS 46.647156131843246 46.858665600881 2024/12/06 15:48:46 open -0.211509469037722 -0.451377490855705 Capitol Series Trust
HUSV 39.12967762336234 39.2452832023403 2024/12/06 15:30:42 open -0.115605578977991 -0.294571906595637 First Trust Horizon Managed Volatility Domestic ETF
HYDW 46.80148993700303 46.8159375364337 2024/12/06 15:29:55 open -0.0144475994306745 -0.0308604295693767 Xtrackers Low Beta High Yield Bond ETF
HYTR 22.165097523652662 23.9815432448736 2024/12/06 15:29:58 open -1.81644572122096 -7.57434875092641 CP High Yield Trend ETF
IAI 153.19316094443877 152.678983613532 2024/12/06 15:59:02 open 0.514177330906364 0.336770208143297 iShares U.S. Broker-Dealers & Securities Exchanges ETF
IAPR 27.26721708768422 27.32093742609 2024/12/06 15:30:05 open -0.0537203384058209 -0.196626995509022 Innovator MSCI EAFE Power Buffer ETF - April
IAT 55.18505859382334 55.4549625957012 2024/12/06 15:59:30 open -0.269904001877876 -0.486708473406848 iShares U.S. Regional Banks ETF
IBD 23.860000037519633 23.8318090726247 2024/12/06 15:51:26 open 0.0281909648949608 0.118291334111699 Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF
IBDP 25.125 25.125109860301 2024/12/06 15:42:26 open -0.00010986030101634 -0.000437253017507896 iShares iBonds Dec 2024 Term Corporate ETF
IBDS 24.104921875000002 24.2346731563971 2024/12/06 15:47:16 open -0.129751281397134 -0.535395218907187 iShares iBonds Dec 2027 Term Corporate ETF
IBDT 25.184843750000002 23.8541358802684 2024/12/06 15:58:07 open 1.33070786973157 5.57852054004731 iShares iBonds Dec 2028 Term Corporate ETF
IBLC 45.79361108411505 46.2925568600073 2024/12/06 15:59:42 open -0.498945775892203 -1.07780993260117 iShares Blockchain and Tech ETF
IBND 29.313626542236946 29.4234932991499 2024/12/06 15:30:00 open -0.109866756912936 -0.373398072743832 SPDR? Bloomberg International Corporate Bond ETF
IDAT 33.911420939305266 33.9443870214029 2024/12/06 15:48:22 open -0.0329660820976798 -0.0971179184260824 Ishares Trust - Cloud Data Tech and Consumer ETF
IDHQ 30.076933080031584 30.1843607343313 2024/12/06 15:29:58 open -0.107427654299759 -0.355905017321012 Invesco S&P International Developed Quality ETF
IDLV 29.20022335797628 29.4024999982856 2024/12/06 15:47:09 open -0.202276640309346 -0.687957283636223 Invesco S&P International Developed Low Volatility ETF
IEZ 20.444999999990703 23.1318522008234 2024/12/06 15:57:47 open -2.68685220083266 -11.6153785589942 iShares U.S. Oil Equipment & Services ETF
IFED 43.53577773917062 41.9451330020941 2024/12/06 15:59:41 open 1.59064473707657 3.79220334573061 ETRACS IFED Invest with the Fed TR Index ETN
IGBH 24.40117065429804 24.4987532067203 2024/12/06 15:29:58 open -0.0975825524222849 -0.398316402467031 iShares Interest Rate Hedged Long-Term Corporate Bond ETF
IHY 20.9000975330884 18.2386912488892 2024/12/06 15:30:02 open 2.66140628419918 14.5920902321391 VanEck International High Yield Bond ETF
IJUL 28.44716241925955 28.5099999385979 2024/12/06 15:48:08 open -0.0628375193383519 -0.220405189314926 Innovator MSCI EAFE Power Buffer ETF - July
ILCV 84.41111599708128 84.5754036268571 2024/12/06 15:54:58 open -0.164287629775828 -0.194249891494054 iShares Morningstar Value ETF
ILTB 51.67416005548161 51.8011327241876 2024/12/06 15:30:02 open -0.126972668705996 -0.245115622050303 iShares Core 10+ Year USD Bond ETF
IMCB 81.60586945414553 81.7785668139892 2024/12/06 15:30:17 open -0.17269735984371 -0.211176799217479 iShares Morningstar Mid-Cap ETF
IMTB 43.47311317418591 43.1554382579327 2024/12/06 15:30:04 open 0.317674916253196 0.7361179241293 iShares Core 5-10 Year USD Bond ETF
IMTM 39.91101227644745 39.5725000822698 2024/12/06 15:57:15 open 0.338512194177611 0.855422815020167 iShares MSCI Intl Momentum Factor ETF
INFL 40.78366210744017 42.3564691232072 2024/12/06 15:56:32 open -1.57280701576705 -3.7132628104388 Horizon Kinetics Inflation Beneficiaries ETF
INKM 32.70987994753989 32.786811809503 2024/12/06 15:30:03 open -0.0769318619631392 -0.234642704542688 SPDR? SSgA Income Allocation ETF
INLX 13.058073214160585 11.2684187598372 2024/12/06 15:51:44 open 1.78965445432335 15.8820371559319 Intellinetics Inc
INTF 30.409785151481046 30.5328126739757 2024/12/06 15:58:19 open -0.12302752249462 -0.402935438042633 iShares Edge MSCI Multifactor Intl ETF
IOCT 29.93502925218749 29.978983769283 2024/12/06 15:30:04 open -0.0439545170955036 -0.146617768746852 Innovator ETFs Trust - Innovator International Developed Power Buffer ETF - July
ION 27.498748635649722 27.97008728677 2024/12/06 15:30:00 open -0.471338651120313 -1.68515259279601 Proshares S&P Global Core Battery Metals ETF
IOO 102.57499632582162 102.271866497323 2024/12/06 15:54:55 open 0.303129828498783 0.296396104696806 iShares Global 100 ETF
IPAC 64.75086902514178 65.0675203945473 2024/12/06 15:46:46 open -0.316651369405506 -0.486650432482196 iShares Core MSCI Pacific ETF
IPB 26.124999957382677 25.9775000008056 2024/12/06 15:29:58 open 0.147499956577082 0.567798889702658 Merrill Lynch Depositor Inc IC
IQSU 50.52879301216694 56.0098323799653 2024/12/06 15:57:01 open -5.48103936779833 -9.78585211720594 IQ Candriam ESG US Equity ETF
ISCB 63.180692119598284 62.7619140624999 2024/12/06 15:30:06 open 0.418778057098343 0.667248702264423 iShares Morningstar Small-Cap ETF
ISCF 34.28570212841748 34.2826142532768 2024/12/06 15:30:05 open 0.00308787514072151 0.00900711689577864 iShares MSCI Intl Small-Cap Multifactor ETF
ISCV 67.85331956750952 68.1547535103603 2024/12/06 15:58:29 open -0.301433942850792 -0.442278678045503 iShares Morningstar Small-Cap Value ETF
ISMD 40.14327821779249 41.2635299816479 2024/12/06 15:55:14 open -1.1202517638554 -2.71487137516746 Inspire Small/Mid Cap Impact ETF
ISRA 43.92779893868174 43.9138343413733 2024/12/06 15:30:02 open 0.0139645973084654 0.0317999954180925 VanEck Israel ETF
ITAN 32.64303666526381 32.548990702485 2024/12/06 15:54:58 open 0.0940459627788428 0.288936648261916 Alpha Architect ETF Trust - Sparkline Intangible Value ETF
ITDC 31.498586621084833 33.7094697223338 2024/12/06 15:59:24 open -2.21088310124898 -6.55864099750044 iShares Trust
ITDF 33.02436780877433 36.1990420861371 2024/12/06 15:30:03 open -3.17467427736274 -8.77005051627741 iShares Trust
ITDI 33.15484452117383 37.4503367808047 2024/12/06 15:30:03 open -4.29549225963086 -11.4698361319745 iShares Trust
IVOL 17.815078124999996 17.8895610063279 2024/12/06 15:41:12 open -0.0744828813278779 -0.416348289941447 Quadratic Interest Rate Volatility and Inflation Hedge ETF New
IXG 101.03087644904957 101.251419588637 2024/12/06 15:55:00 open -0.220543139587022 -0.217817330841427 iShares Global Financials ETF
IXJ 91.13548082113354 92.0487985014915 2024/12/06 15:57:29 open -0.913317680357977 -0.992210322379361 iShares Global Healthcare ETF
IYG 81.30375244254996 81.2387229425245 2024/12/06 16:00:57 open 0.0650295000254317 0.0800474178692338 iShares U.S. Financial Services ETF
IYK 69.12203769186794 69.9680853198097 2024/12/06 15:57:32 open -0.846047627941715 -1.20919076758297 iShares US Consumer Staples ETF
JANW 33.50000037644524 33.3614062500303 2024/12/06 15:51:55 open 0.138594126414958 0.415432507179856 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jan ETF
JBK 26.749999919235705 25.4100000003452 2024/12/06 15:30:00 open 1.33999991889052 5.27351404514882 Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust
JCHI 44.529162376504715 47.7513949517181 2024/12/06 15:30:03 open -3.22223257521341 -6.74793391579752 J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF
JCTR 82.99133209683896 82.8239139605531 2024/12/06 15:57:39 open 0.167418136285832 0.202137436254907 J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF
JHMD 33.865944776665415 34.0006637526704 2024/12/06 15:30:03 open -0.134718976004947 -0.396224547217455 John Hancock Multifactor Developed International ETF
JHML 73.31625058980924 73.3199837185859 2024/12/06 15:58:16 open -0.0037331287766591 -0.00509155701805317 John Hancock Multifactor Large Cap ETF
JHMM 64.01999952985969 64.2951779753555 2024/12/06 15:56:46 open -0.275178445495811 -0.427992353643205 John Hancock Multifactor Mid Cap ETF
JHSC 42.77988286973162 48.3352054466341 2024/12/06 15:47:19 open -5.55532257690243 -11.4933256734286 John Hancock Multifactor Small Cap ETF
JMEE 65.01732451347041 65.4243668099888 2024/12/06 15:47:06 open -0.407042296518341 -0.622157028589225 JPMorgan Market Expansion Enhanced Equity ETF
JMOM 61.94985392579311 61.8734517669678 2024/12/06 15:55:02 open 0.0764021588253314 0.123481326228707 JPMorgan U.S. Momentum Factor ETF
JPMB 39.57741275361181 39.5805726487764 2024/12/06 15:30:01 open -0.00315989516455772 -0.00798344984191484 JPMorgan USD Emerging Markets Sovereign Bond ETF
JPME 109.10483401599438 124.957353567181 2024/12/06 15:59:49 open -15.852519551187 -12.6863438594385 JPMorgan Diversified Return U.S. Mid Cap Equity ETF
JPRE 50.11071697560524 50.2653782663045 2024/12/06 15:59:44 open -0.154661290699273 -0.307689499280961 JPMorgan Realty Income ETF
JPXN 75.1949927041679 75.1109375047338 2024/12/06 15:50:01 open 0.0840551994341467 0.11190806855373 iShares JPX-Nikkei 400 ETF
JSCP 46.878496176754105 46.8421508787531 2024/12/06 15:48:07 open 0.0363452980010095 0.0775910100607596 JPMorgan Short Duration Core Plus ETF
JSTC 19.449939271586146 19.660267348791 2024/12/06 15:30:04 open -0.210328077204835 -1.06981290474552 Tidal ETF Trust - Adasina Social Justice All Cap Global ETF
JULT 40.174990895465015 40.1057186889719 2024/12/06 15:54:26 open 0.0692722064931175 0.172724012329358 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Jul ETF
JULW 35.40499999868058 35.2159375000002 2024/12/06 15:37:34 open 0.1890624986804 0.536866294360044 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jul ETF
JUST 86.21324081860018 86.370495171775 2024/12/06 15:30:02 open -0.157254353174807 -0.182069528329155 Goldman Sachs JUST U.S. Large Cap Equity ETF
KMPB 23.775039661567643 23.9453436355229 2024/12/06 15:43:28 open -0.170303973955246 -0.71121958635248 KMPB
KOCG 29.390165533392768 29.7667703163867 2024/12/06 15:43:32 open -0.376604782993908 -1.26518523504912 SHP ETF Trust - FIS Knights of Columbus Global Belief ETF
KOMP 54.783338408550854 56.1741006317769 2024/12/06 15:57:07 open -1.39076222322601 -2.47580683550682 SPDR Kensho New Economies Composite
KONG 30.268376364672136 30.3396746172962 2024/12/06 15:58:37 open -0.0712982526240573 -0.23500005693341 Formidable Fortress ETF
KORP 47.28437757016097 48.2823995010965 2024/12/06 15:43:33 open -0.998021930935543 -2.06705122621936 American Century Diversified Corporate Bond ETF
KPOP 13.589994542633043 14.3105093553338 2024/12/06 15:43:32 open -0.720514812700795 -5.03486490110321 KPOP and Korean Entertainment ETF
KTH 28.935000014305103 29.0549998861248 2024/12/06 15:43:29 open -0.119999871819658 -0.413009369437183 Structured Products Corp Corts Tr for Peco Energy Cap Tr III GIC
KTN 27.23999990702054 27.1050317381321 2024/12/06 15:43:29 open 0.134968168888467 0.497945068622037 Credit Enhanced Corts Trust For Aon Capital A GIC
KURE 15.230390617232995 15.4454687493618 2024/12/06 15:43:32 open -0.215078132128832 -1.39249986917826 KraneShares MSCI All China Health Care Index ETF
KXI 63.858273164331614 64.1137497896968 2024/12/06 15:43:33 open -0.255476625365155 -0.398474003163376 iShares Global Consumer Staples ETF
LCG 32.051259504745175 31.787362709064 2024/12/06 15:54:30 open 0.263896795681138 0.830194055721045 Sterling Capital Focus Equity ETF
LCR 36.15602565124667 35.7924700993024 2024/12/06 15:54:17 open 0.363555551944266 1.01573194287966 Leuthold Core ETF
LCTD 46.18930038471484 47.0018471555502 2024/12/06 15:56:46 open -0.812546770835354 -1.72875497455722 BlackRock World ex U.S. Carbon Transition Readiness ETF
LDUR 95.19999451617153 95.164569466114 2024/12/06 15:43:34 open 0.0354250500574977 0.0372250410591221 PIMCO Enhanced Low Duration Active Exchange-Traded Fund
LEMB 36.81522240692689 36.7752274539834 2024/12/06 15:43:34 open 0.0399949529434451 0.108755147724077 iShares J.P. Morgan EM Local Currency Bond ETF
LGH 54.91467531820176 54.8009359628747 2024/12/06 15:58:51 open 0.113739355327041 0.207550023240652 HCM Defender 500 Index ETF
LQDB 87.24713220363671 87.0240379162591 2024/12/06 15:43:31 open 0.223094287377634 0.256359383820264 iShares BBB Rated Corporate Bond ETF
LQIG 96.98375304102433 97.0612127721058 2024/12/06 15:43:33 open -0.0774597310814897 -0.0798050311439656 SPDR MarketAxess Investment Grade 400 Corporate Bond ETF
LRNZ 43.884963350632916 43.7872679046262 2024/12/06 15:54:26 open 0.0976954460067105 0.223113819796893 TrueShares Technology AI and Deep Learning ETF
LSAT 43.03511684428895 43.1982226490975 2024/12/06 15:54:09 open -0.163105804808545 -0.377575267699012 Two Roads Shared Trust - LeaderShares AlphaFactor Tactical Focused ETF
MBOX 34.62763374317416 34.750609015461 2024/12/06 15:50:51 open -0.122975272286858 -0.353879473686763 Freedom Day Dividend ETF
MDYG 93.44116347891774 93.9404301513596 2024/12/06 15:56:40 open -0.499266672441806 -0.531471563029223 SPDR? S&P 400 Mid Cap Growth ETF
MEM 32.25478948888361 32.3812402343765 2024/12/06 15:43:34 open -0.12645074549291 -0.390506183758421 MAYBANK EMERGING ETF
MGMT 43.7474402139111 44.1281690749315 2024/12/06 15:57:10 open -0.380728861020437 -0.86277964620273 Ballast Small/Mid Cap ETF
MHLA 16.355161921810748 16.6600732519531 2024/12/06 15:30:02 open -0.304911330142346 -1.8301920137512 Maiden Holdings Ltd
MIDE 32.72437738555554 32.7595093466384 2024/12/06 15:52:42 open -0.0351319610829037 -0.107242024632181 DBX ETF Trust - Xtrackers S&P MidCap 400 ESG ETF
MINV 28.85908212665538 28.819951125555 2024/12/06 15:43:34 open 0.0391310011003725 0.135777472105685 Matthews Asia Innovators Active ETF
MIO 12.319995175789153 13.0013451433182 2024/12/06 15:43:27 open -0.68134996752903 -5.24061133689077 Pioneer Municipal High Income Opportunities Fund Inc
MMCA 21.699882384969236 23.8603612110042 2024/12/06 15:58:12 open -2.16047882603496 -9.05467778517354 IndexIQ Active ETF Trust
MMIN 24.45992867170034 21.5088385990135 2024/12/06 15:43:32 open 2.95109007268683 13.7203599306481 IQ MacKay Municipal Insured ETF
MMLG 31.88479271034177 31.6830008949843 2024/12/06 15:57:26 open 0.201791815357446 0.636908782808484 First Trust Exchange-Traded Fund VIII - First Trust Multi-Manager Large Growth ETF
MOOD 31.116533203126203 31.2157467426141 2024/12/06 15:33:32 open -0.0992135394878773 -0.317831703037353 Relative Sentiment Tactical Allocation ETF
MPV 16.929993896857777 16.7474487292764 2024/12/06 15:30:04 open 0.182545167581328 1.0899879171579 Barings Participation Investors (the Trust)
MTGP 44.28102920343082 44.2441334116959 2024/12/06 15:43:32 open 0.0368957917349064 0.0833913761889911 WisdomTree Mortgage Plus Bond Fund
MUNI 52.664999999981376 52.1002733993346 2024/12/06 15:57:07 open 0.564726600646814 1.08392252823385 PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
MUSI 43.97983925878563 43.9276422022173 2024/12/06 15:43:32 open 0.0521970565683532 0.118825081319112 American Century Multisector Income ETF
MXI 85.03173097634804 85.5742858824144 2024/12/06 15:56:46 open -0.542554906066314 -0.634016282428376 iShares Global Materials ETF
NDIV 28.775257844156375 28.831453366148 2024/12/06 15:43:32 open -0.0561955219915937 -0.19491047252434 Amplify ETF Trust - Amplify Natural Resources Dividend Income ETF
NDVG 33.684539395671436 33.6585533152201 2024/12/06 15:57:48 open 0.0259860804512968 0.0772049832562058 Nuveen Dividend Growth ETF
NORW 24.89221792799895 25.3309375524452 2024/12/06 15:43:33 open -0.438719624446271 -1.73195178243184 Global X MSCI Norway ETF
NTZ 5.067500009044896 5.37849637554658 2024/12/06 15:59:36 open -0.310996366501687 -5.78221764572784 Natuzzi SpA
NWLG 34.884397245458224 34.4775147644853 2024/12/06 15:43:33 open 0.406882480972889 1.18013866066707 Nuveen Winslow Large-Cap Growth ESG ETF
NXTE 34.11373300383717 33.8061822257425 2024/12/06 15:43:33 open 0.307550778094679 0.909747146368062 Investment Managers Series Trust II - AXS Sustainable Alpha ETF
NYF 54.2748001484465 54.183418002609 2024/12/06 15:43:34 open 0.0913821458375423 0.168653343045177 iShares New York Muni Bond ETF
OAEM 29.814089070998087 33.1127424620557 2024/12/06 15:43:33 open -3.29865339105766 -9.96188520125634 OneAscent Emerging Markets ETF
OAIM 33.64999872353317 33.7962401142152 2024/12/06 15:43:33 open -0.146241390682036 -0.43271497121517 OneAscent International Equity ETF
OCIO 35.07373913787756 35.0456046073768 2024/12/06 15:43:33 open 0.0281345305007363 0.0802797692205151 ClearShares OCIO ETF
OCTT 38.89499999523966 40.8698196174204 2024/12/06 15:43:33 open -1.97481962218076 -4.83197538101932 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Oct ETF
OCTW 35.87984375015599 35.8637694820581 2024/12/06 15:43:34 open 0.0160742680978458 0.0448203530470701 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Oct ETF
OGCP 10.954999974649457 10.7823442204204 2024/12/06 15:43:33 open 0.172655754229091 1.60128215812386 Empire State Realty OP LP
ONOF 36.56367802760894 36.5153124929874 2024/12/06 15:43:31 open 0.0483655346215102 0.132452747407813 Global X Adaptive U.S. Risk Management ETF
OPER 100.22499999719147 100.201440443993 2024/12/06 15:43:32 open 0.0235595531989219 0.0235121901387141 ClearShares Ultra-Short Maturity ETF
OSEA 27.70759302564086 31.7282669065722 2024/12/06 15:43:33 open -4.0206738809313 -12.6722140001239 Harbor ETF Trust - Harbor International Compounders ETF
OVB 21.17499805749305 22.2896066178634 2024/12/06 15:45:06 open -1.11460856037037 -5.00057528820226 Overlay Shares Core Bond ETF
OVLH 35.153529287725874 35.1190812287097 2024/12/06 15:43:31 open 0.0344480590161425 0.0980892945114443 Overlay Shares Hedged Large Cap Equity ETF
OVM 22.63500673273546 23.5893436580397 2024/12/06 15:43:33 open -0.954336925304229 -4.04562729314842 Overlay Shares Municipal Bond ETF
OVT 22.57976336981175 22.5335942472883 2024/12/06 15:43:31 open 0.0461691225234659 0.204890183149641 Listed Funds Trust - Overlay Shares Short Term Bond ETF
PAB 42.55024918027869 42.5111545577444 2024/12/06 15:43:31 open 0.0390946225342432 0.0919632104584212 PGIM ETF Trust - PGIM Active Aggregate Bond ETF
PAMC 49.71484319701821 49.9285722399317 2024/12/06 15:50:57 open -0.213729042913457 -0.428069606890383 Pacer Lunt MidCap Multi-Factor Alternator ETF
PBJ 48.59348980707325 49.0982257200704 2024/12/06 16:00:56 open -0.504735912997191 -1.02801253119594 Invesco Dynamic Food & Beverage ETF
PCY 21.040009765615686 20.8481030660868 2024/12/06 15:43:29 open 0.191906699528918 0.920499572170137 Invesco Emerging Markets Sovereign Debt ETF
PFFV 24.1395385852056 24.2538952642723 2024/12/06 15:58:19 open -0.114356679066692 -0.471498197797313 Global X Variable Rate Preferred ETF
PFIG 23.849843749999938 23.8068749999955 2024/12/06 15:43:28 open 0.04296875000448 0.180488829401121 Invesco Fundamental Investment Grade Corporate Bond ETF
PFIX 44.0710980338786 44.6542382145736 2024/12/06 15:43:31 open -0.583140180695011 -1.30590108354977 Simplify Interest Rate Hedge ETF
PGHY 19.96999932609009 22.7059091854049 2024/12/06 15:43:28 open -2.73590985931479 -12.049329700805 Invesco Global Short Term High Yield Bond ETF
PGRO 39.45703157111568 39.2190826870108 2024/12/06 15:59:01 open 0.237948884104902 0.606717107597497 Putnam Focused Large Cap Growth ETF
PIFI 94.1140446185625 94.082043592045 2024/12/06 15:43:30 open 0.0320010265175483 0.0340139577072858 ClearShares Piton Intermediate Fixed Income ETF
PIN 29.221108814417505 29.1820727540988 2024/12/06 15:43:30 open 0.0390360603187325 0.133767264058547 Invesco India ETF
PJFG 98.98192411474325 98.085033115251 2024/12/06 15:58:04 open 0.896890999492214 0.91440148512603 PGIM ETF Trust - PGIM Jennison Focused Growth ETF
PNI 7.61326171848719 7.34495851594722 2024/12/06 15:30:04 open 0.268303202539971 3.65288928395493 PIMCO New York Municipal Income Fund II
PRAY 30.66598462175927 32.7546012909526 2024/12/06 15:58:12 open -2.08861666919335 -6.3765595881952 SHP ETF Trust
PREF 18.744999999999997 16.617932434082 2024/12/06 15:57:03 open 2.12706756591795 12.7998327972228 Principal Spectrum Preferred Securities Active ETF
PSP 71.2919957998412 71.5455164751539 2024/12/06 15:59:28 open -0.253520675312714 -0.354348794729515 Invesco Global Listed Private Equity ETF
PSR 96.43159132309533 96.9690478084183 2024/12/06 15:43:31 open -0.537456485322977 -0.554255710940701 Invesco Active U.S. Real Estate Fund
PTRB 42.049954242963395 42.0124963501055 2024/12/06 15:43:33 open 0.0374578928578728 0.0891589315372323 PGIM ETF Trust - PGIM Total Return Bond ETF
PVI 24.8250000381854 27.6953223419194 2024/12/06 15:43:30 open -2.870322303734 -10.3639245223353 Invesco VRDO Tax-Free ETF
PWZ 25.200468217420244 25.0373696552487 2024/12/06 15:43:31 open 0.163098562171498 0.651420514284363 Invesco California AMT-Free Municipal Bond ETF
PXF 49.94500022885144 50.2002830369592 2024/12/06 15:44:10 open -0.255282808107772 -0.50852862307534 Invesco FTSE RAFI Developed Markets ex-U.S. ETF
PYT 23.13433594107628 23.1399999999814 2024/12/06 15:43:31 open -0.00566405890509358 -0.0244773504973991 PPLUS Trust Series GSC 2 Pref
PZA 24.254914855957033 26.8935737157493 2024/12/06 15:47:45 open -2.63865885979225 -9.81148466054183 Invesco National AMT-Free Municipal Bond ETF
QAI 32.695547104246074 33.1837643399166 2024/12/06 15:58:30 open -0.488217235670476 -1.47125332337056 IQ Hedge Multi-Strategy Tracker ETF
QDF 73.62878532619948 73.6998174302758 2024/12/06 15:58:16 open -0.0710321040762949 -0.0963802985583992 FlexShares Quality Dividend Index Fund
QDIV 36.138783519273794 36.4252193112124 2024/12/06 15:54:57 open -0.28643579193858 -0.786366691415937 Global X S&P 500? Quality Dividend ETF
QEMM 60.23146909463344 60.2167025663497 2024/12/06 15:43:32 open 0.0147665282837295 0.0245223130035375 SPDR? MSCI Emerging Markets StrategicFactors ETF
QGRO 106.33988287810485 116.000093112224 2024/12/06 15:59:32 open -9.6602102341196 -8.32776075858303 American Century U.S. Quality Growth ETF
QLV 68.09788304706603 77.2013030097773 2024/12/06 15:43:33 open -9.10341996271129 -11.7917957441189 FlexShares US Quality Low Volatility Index Fund
QLVD 27.743128594460053 27.8391892150216 2024/12/06 15:43:33 open -0.0960606205615306 -0.345055381532799 FlexShares Developed Markets ex-US Quality Low Volatility Index Fund
QPX 37.22499999998196 37.1127357745735 2024/12/06 15:43:31 open 0.112264225408452 0.302495149078625 AdvisorShares Q Dynamic Growth ETF
QRFT 55.46693383980775 55.3671020510816 2024/12/06 15:46:41 open 0.0998317887261493 0.180308856754043 QRAFT AI-Enhanced U.S. Large Cap ETF
QVML 35.759977195721824 35.7920472642916 2024/12/06 15:43:32 open -0.0320700685697588 -0.0896011014205212 Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF
QVMM 30.693797232079447 30.8815521363063 2024/12/06 15:43:33 open -0.187754904226857 -0.607984026833031 Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF
RAAX 29.53848368460151 31.6269983799863 2024/12/06 15:43:34 open -2.08851469538477 -6.60358175724446 VanEck Inflation Allocation ETF
RAFE 37.95841223018537 37.9484428401775 2024/12/06 15:43:34 open 0.0099693900079032 0.02627088033596 PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF
RAYD 33.325001868511904 33.2137109082936 2024/12/06 15:43:33 open 0.11129096021827 0.335075356456119 Rayliant Quantitative Developed Market Equity ETF
RAYE 25.430096942037345 25.3287500000471 2024/12/06 15:43:33 open 0.101346941990197 0.400126109618551 Rayliant Quantamental Emerging Market Equity ETF
RBLD 71.58986777778816 72.7560420204455 2024/12/06 15:43:32 open -1.16617424265735 -1.60285552961998 First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF
RDOG 41.07992892018434 41.3467510419938 2024/12/06 15:52:38 open -0.266822121809511 -0.645327903850325 ALPS REIT Dividend Dogs ETF
RECS 36.41499832821694 38.1097566622219 2024/12/06 15:58:30 open -1.69475833400497 -4.44704580253849 Columbia ETF Trust I - Columbia Research Enhanced Core ETF
REVS 26.53444711123205 26.6633593823777 2024/12/06 15:54:49 open -0.128912271145616 -0.483480979635359 Columbia Research Enhanced Value ETF
RFFC 60.5815713500959 60.4423696621757 2024/12/06 16:00:58 open 0.139201687920249 0.23030481547675 RiverFront Dynamic US Flex-Cap ETF
RFG 52.370743379747275 52.684226161465 2024/12/06 15:43:32 open -0.313482781717774 -0.595022086415431 Invesco S&P MidCap 400? Pure Growth ETF
RFV 128.7655869971623 129.771973700939 2024/12/06 15:59:45 open -1.00638670377677 -0.775503889688846 Invesco S&P MidCap 400? Pure Value ETF
RIGS 23.276249994650563 25.4940221412813 2024/12/06 15:43:33 open -2.21777214663072 -8.69918498674082 RiverFront Strategic Income Fund
RLY 28.331731328910685 28.3014042889791 2024/12/06 15:43:33 open 0.0303270399316062 0.107157367959356 SPDR? SSgA Multi-Asset Real Return ETF
ROKT 58.04490400550016 60.1036400488125 2024/12/06 15:52:40 open -2.0587360433123 -3.42531008378248 SPDR S&P Kensho Final Frontiers
ROSC 46.99451831796998 52.6921047098853 2024/12/06 15:54:11 open -5.6975863919153 -10.8129793320752 Hartford Multifactor Small Cap ETF
ROUS 53.963985888093994 54.1099824477201 2024/12/06 15:52:15 open -0.145996559626063 -0.269814464950385 Hartford Multifactor US Equity ETF
RSHO 40.74499902251625 43.7523976387462 2024/12/06 15:54:54 open -3.00739861622995 -6.87367728064041 Tema ETF Trust
RSPE 28.00247036092969 28.080053233121 2024/12/06 15:30:04 open -0.0775828721913605 -0.276291756099129 Invesco Exchange-Traded Fund Trust II
RSPF 76.17692962843924 76.7073900935095 2024/12/06 15:43:28 open -0.530460465070306 -0.691537626848798 Realstone Swiss Property Ord
RSPM 35.59252685558586 39.8868160625543 2024/12/06 15:56:47 open -4.29428920696842 -10.7661870033289 Invesco S&P 500?? Equal Weight Materials ETF
RSPN 54.08393768525076 61.0596396574648 2024/12/06 15:54:18 open -6.97570197221403 -11.4244073685116 Invesco S&P 500?? Equal Weight Industrials ETF
RVNU 26.154372463920012 26.0458191309824 2024/12/06 15:30:04 open 0.108553332937596 0.416778341244289 Xtrackers Municipal Infrastructure Revenue Bond ETF
RWK 124.45406160100251 125.346857183699 2024/12/06 15:54:05 open -0.892795582696181 -0.712260046047878 Invesco S&P MidCap 400 Revenue ETF
RZG 54.12111892700195 55.4189116988088 2024/12/06 15:57:17 open -1.29779277180682 -2.34178682335026 Invesco S&P SmallCap 600? Pure Growth ETF
RZV 117.48050703712883 117.897659799433 2024/12/06 15:57:22 open -0.417152762304113 -0.353826159920198 Invesco S&P SmallCap 600? Pure Value ETF
SAA 30.224999990389044 27.6400391389459 2024/12/06 15:59:01 open 2.58496085144317 9.35223296337834 ProShares Ultra SmallCap600
SACC 25.02012146354287 25.0400949049736 2024/12/06 15:43:28 open -0.0199734414307358 -0.0797658375758333 SACC
SAEF 28.688411455218876 28.8103605525875 2024/12/06 15:47:35 open -0.121949097368603 -0.423282093766267 Schwab Strategic Trust
SAMT 30.719286838863994 30.7135059311624 2024/12/06 15:54:52 open 0.00578090770155981 0.0188220378178787 The Advisorsa?? Inner Circle Fund III
SAT 24.32004877126944 21.3944879268459 2024/12/06 15:43:32 open 2.92556084442358 13.674367222188 SAT
SAZ 25.534965298101305 25.5443749998802 2024/12/06 15:43:33 open -0.00940970177891032 -0.0368366882296178 SAZ
SBB 13.871207271708382 14.3073129494733 2024/12/06 15:43:28 open -0.436105677764935 -3.04813125500962 ProShares Short SmallCap600
SBIO 38.51625246885823 37.9056552557653 2024/12/06 15:59:21 open 0.610597213092916 1.61083407996237 ALPS Medical Breakthroughs ETF
SCCD 21.01199050001818 20.8693765049456 2024/12/06 15:30:06 open 0.142613995072626 0.683364905697254 Sachem Capital Corp.
SCCE 20.27016078776216 20.2400152645059 2024/12/06 15:30:04 open 0.0301455232562304 0.148940219966609 SCCE
SCCG 21.724920997841487 21.8254652689641 2024/12/06 15:30:07 open -0.100544271122615 -0.460674124851714 SCCG
SCHF 19.764999999995347 19.8498879477487 2024/12/06 15:58:18 open -0.0848879477533373 -0.427649506016305 Schwab International Equity ETF
SFLR 33.65773315429673 33.8268939208938 2024/12/06 15:52:39 open -0.169160766597038 -0.500077739897227 Innovator Equity Managed Floor ETF
SIFI 44.09588774179328 44.0923583224406 2024/12/06 15:30:05 open 0.00352941935268802 0.00800460553023253 Harbor Scientific Alpha Income
SIXH 37.80812503944383 37.8962552833343 2024/12/06 15:43:29 open -0.0881302438904257 -0.232556602839814 ETC 6 Meridian Hedged Equity-Index Option Strategy ETF
SIXJ 30.309999999999995 30.1681249999978 2024/12/06 15:30:07 open 0.141875000002223 0.470281132825568 AIM ETF Products Trust
SIXL 38.570372097981675 38.9138259583077 2024/12/06 15:43:30 open -0.343453860326072 -0.882601111219566 6 Meridian Low Beta Equity Strategy ETF
SIXO 32.799780373573356 32.8346923828124 2024/12/06 15:30:06 open -0.0349120092390791 -0.106326591496725 AIM ETF Products Trust - AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF
SIXS 51.37984145848021 51.9102607296052 2024/12/06 15:50:41 open -0.530419271124963 -1.02180043727358 6 Meridian Small Cap Equity ETF
SIZE 157.56757950190456 160.661573972399 2024/12/06 15:48:42 open -3.09399447049481 -1.92578374155997 iShares MSCI USA Size Factor ETF
SMIG 31.004374999981383 31.2235737549306 2024/12/06 15:57:59 open -0.219198754949169 -0.702029680105259 ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF
SMLF 73.37486406309066 73.6069506840407 2024/12/06 15:45:17 open -0.232086620950085 -0.315305305807764 iShares MSCI USA Small-Cap Multifactor ETF
SMLV 137.48083927208813 139.245342124489 2024/12/06 15:54:27 open -1.76450285240122 -1.26718985747021 SPDR? SSGA US Small Cap Low Volatility Index ETF
SMMU 50.21503356992217 50.2149090576175 2024/12/06 15:30:01 open 0.000124512304658708 0.000247958837316305 PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
SMN 14.272803328800288 21.9533124030363 2024/12/06 15:57:10 open -7.68050907423603 -34.9856501526109 ProShares UltraShort Basic Materials
SPAX 20.329727791746844 20.3258349657155 2024/12/06 15:30:05 open 0.00389282603136465 0.0191521088207735 Tidal ETF Trust - Robinson Alternative Yield Pre-Merger SPAC ETF
SPD 35.161761136986314 35.1066788392517 2024/12/06 15:30:04 open 0.0550822977346144 0.156899768237343 Simplify US Equity PLUS Downside Convexity ETF
SPGM 66.63006591796875 67.1264842998792 2024/12/06 15:57:48 open -0.496418381910445 -0.739526860505248 SPDR Portfolio MSCI Global Stock Market
SPLP 42.705263846800804 47.8545361870724 2024/12/06 15:43:29 open -5.14927234027158 -10.7602596337829 Steel Partners Holdings LP
SPQ 32.799514212477725 28.2000244447697 2024/12/06 15:43:28 open 4.59948976770801 16.3102332649257 Simplify Exchange Traded Funds - Simplify US Equity PLUS QIS ETF
SPSK 18.199100088162236 18.1718792427348 2024/12/06 15:30:05 open 0.0272208454273901 0.149796534875572 SP Funds Dow Jones Global Sukuk ETF
SPVM 61.3997704708279 62.018720048368 2024/12/06 15:51:50 open -0.618949577540079 -0.998004436494923 Invesco S&P 500 Value with Momentum ETF
SPVU 52.59654435401927 53.0232265610531 2024/12/06 15:48:05 open -0.426682207033792 -0.804708115117237 Invesco S&P 500? Enhanced Value ETF
SPXE 65.57245506636002 65.4772460280877 2024/12/06 15:47:32 open 0.095209038272273 0.145407823400867 ProShares S&P 500? ex-Energy ETF
SPYC 40.201795685275954 40.1200159897642 2024/12/06 15:54:54 open 0.0817796955117274 0.203837644363332 Simplify US Equity PLUS Convexity ETF
SQEW 36.30003906935235 40.7225678962336 2024/12/06 15:55:12 open -4.4225288268813 -10.8601423126127 Two Roads Shared Trust - LeaderShares Equity Skew ETF
SRL 7.305497619645379 6.60284424744995 2024/12/06 15:43:31 open 0.702653372195434 10.6416772206433 Scully Royalty Ltd
SSFI 21.685803552318998 21.6563754833826 2024/12/06 15:56:49 open 0.029428068936447 0.135886399637963 Strategy Shares - Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF
SSXU 29.580611584283716 29.9539396927334 2024/12/06 15:34:01 open -0.373328108449691 -1.24634058918219 Day Hagan/Ned Davis Research Smart Sector International ETF
SURE 123.71508613035218 124.93328431558 2024/12/06 15:29:58 open -1.21819818522798 -0.975078972670582 Sonora Resources Corp
SUSA 126.76862939359927 127.261511509332 2024/12/06 15:58:16 open -0.492882115732925 -0.38729864975459 iShares MSCI USA ESG Select
SXQG 33.34195251972933 33.2206262200233 2024/12/06 15:58:00 open 0.12132629970607 0.365213764793338 6 Meridian Quality Growth ETF
SZNE 39.08562496251078 39.7433265972137 2024/12/06 15:29:54 open -0.657701634702967 -1.65487313472415 Pacer CFRA-Stovall Equal Weight Seasonal Rotation
TAGG 42.95960554744942 48.2188637755518 2024/12/06 15:29:59 open -5.25925822810236 -10.9070554888706 TagLikeMe Corp
TBB 23.70500168863666 23.9549044039796 2024/12/06 15:43:31 open -0.249902715342955 -1.04322150958548 AT&T Inc
TBLL 105.64499999999812 105.642969394831 2024/12/06 15:48:09 open 0.00203060516719233 0.00192213942756866 Invesco Short Term Treasury ETF
TECB 56.58113281964981 60.3743293380737 2024/12/06 15:59:39 open -3.79319651842392 -6.28279694368683 iShares U.S. Tech Breakthrough Multisector ETF
TEQI 42.56501468781484 42.9162493872654 2024/12/06 15:54:54 open -0.351234699450579 -0.818418907675565 T. Rowe Price Equity Income ETF
TFLR 51.940000233792794 58.6547845470797 2024/12/06 15:30:00 open -6.71478431328693 -11.4479737077497 T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF
TGRT 39.18905497074597 44.3194502743636 2024/12/06 15:57:57 open -5.13039530361764 -11.5759452607319 T. Rowe Price Exchange-Traded Funds Inc.
TGRW 41.322380850002816 41.1642344669284 2024/12/06 15:57:11 open 0.158146383074381 0.384183952701555 T. Rowe Price Growth Stock ETF
THYF 52.60981620520643 54.3396575125315 2024/12/06 15:30:00 open -1.72984130732505 -3.18338647409789 T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price U.S. High Yield ETF
TINY 46.24971355048312 46.2725522736692 2024/12/06 15:54:37 open -0.0228387231860339 -0.0493569558276343 ProShares Nanotechnology ETF
TMSL 34.62256150715658 39.5984703215495 2024/12/06 15:47:49 open -4.97590881439294 -12.5659116980715 T. Rowe Price Exchange-Traded Funds Inc.
TOK 121.65921845134199 121.647820983656 2024/12/06 15:58:02 open 0.0113974676859385 0.00936923291660919 iShares MSCI Kokusai ETF
TOLZ 51.55463335631683 52.1291996661718 2024/12/06 15:48:31 open -0.574566309855001 -1.10219668349878 ProShares DJ Brookfield Global Infrastructure ETF
TOTR 40.987034032944734 40.9595741755255 2024/12/06 15:29:59 open 0.0274598574192026 0.0670413644964372 T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Total Return ETF
TPIF 27.66307809375226 27.9068749543745 2024/12/06 15:29:55 open -0.243796860622254 -0.873608603689386 Timothy Plan International ETF
TPTA 17.8750000072896 17.9222991943266 2024/12/06 15:43:29 open -0.0472991870370123 -0.263912495401176 TPTA
TPYP 35.73623551645665 36.1643664127391 2024/12/06 15:56:53 open -0.428130896282489 -1.18384735791107 Tortoise North American Pipeline Fund
TRFM 40.642499999999956 40.4087210838907 2024/12/06 15:56:46 open 0.233778916109245 0.578535795834535 ETF Series Solutions - AAM Transformers ETF
TRND 34.3536576873157 34.3619141341317 2024/12/06 15:47:35 open -0.00825644681602711 -0.0240279013089843 Pacer Trendpilot Fund of Funds ETF
TSME 39.755147040124164 44.8443696550328 2024/12/06 15:37:56 open -5.08922261490864 -11.3486322899791 Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF
TUA 21.692500610351566 21.7575512886047 2024/12/06 15:59:03 open -0.0650506782531721 -0.298979776677542 Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF
TVAL 32.80569909204716 32.9280800971564 2024/12/06 15:29:59 open -0.122381005109233 -0.371661526417999 T. Rowe Price Exchange-Traded Funds Inc.
TYLG 34.529547395677035 34.4353176781084 2024/12/06 15:35:07 open 0.0942297175686733 0.273642655048245 Global X Funds - Global X Information Technology Covered Call & Growth ETF
UAN 77.33648514729161 78.2453192799163 2024/12/06 15:59:37 open -0.908834132624676 -1.16151884993069 CVR Partners LP
UDIV 47.20125001906068 47.383750112056 2024/12/06 15:29:55 open -0.182500092995362 -0.385153333292055 Franklin U.S. Core Dividend Tilt Index ETF
UGE 19.762111871571157 22.5306257772797 2024/12/06 15:57:46 open -2.7685139057085 -12.2877807881409 ProShares Ultra Consumer Goods
UMI 51.7507141621861 52.3455996923087 2024/12/06 15:59:30 open -0.594885530122596 -1.13645756972769 USCF Midstream Energy Income Fund
USPX 53.48683967257879 53.4301753287571 2024/12/06 15:59:42 open 0.0566643438216587 0.106053074827102 Franklin Templeton ETF Trust - Franklin LibertyQ Global Equity ETF
UTRN 32.235313116840345 32.3625135755683 2024/12/06 15:29:55 open -0.127200458727927 -0.39304876128026 Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
UXI 41.05572809198205 38.1325876305358 2024/12/06 15:54:36 open 2.92314046144629 7.66572803757358 ProShares Ultra Industrials
UYLD 51.13804716007674 51.1589062690362 2024/12/06 15:45:18 open -0.020859108959506 -0.0407731722211015 Angel Oak Ultrashort Income ETF
VABS 24.31030767829154 24.24257781926 2024/12/06 15:29:54 open 0.0677298590315836 0.27938389859586 Virtus Newfleet ABS/MBS ETF
VALQ 64.34763779234135 64.3608996212762 2024/12/06 15:58:05 open -0.0132618289348443 -0.0206054126230085 American Century STOXX U.S. Quality Value ETF
VERS 49.12067825706029 48.7757490365317 2024/12/06 15:44:19 open 0.344929220528584 0.707173600286982 ProShares Metaverse ETF
VICE 34.06739802856003 34.0612515881211 2024/12/06 15:29:54 open 0.00614644043891133 0.0180452571538942 AdvisorShares Vice ETF
VIS 273.312617797858 274.481868314849 2024/12/06 15:59:01 open -1.16925051699059 -0.425984610265542 Vanguard Industrials Index Fund ETF Shares
VLU 193.57937682818766 211.085081025864 2024/12/06 15:29:54 open -17.5057041976766 -8.29319822727385 SPDR? S&P 1500 Value Tilt ETF
VSLU 37.74174286207568 37.5982954314327 2024/12/06 15:58:49 open 0.143447430642937 0.381526420272267 ETF Opportunities Trust - Applied Finance Valuation Large Cap ETF
VTES 101.04939691416807 101.03969573855 2024/12/06 15:41:26 open 0.00970117561824679 0.0096013507833095 Vanguard Short-Term Tax-Exempt Bond ETF Shares
WBIF 30.080705927841407 30.2792290117299 2024/12/06 15:29:55 open -0.198523083888471 -0.655641145326273 WBI BullBear Value 3000 ETF
WBIG 25.110511474624097 25.2858642350708 2024/12/06 15:29:54 open -0.1753527604467 -0.693481380808373 WBI BullBear Yield 3000 ETF
WBIL 37.82854714242468 37.6954174947757 2024/12/06 15:35:01 open 0.133129647649021 0.353171967567336 WBI BullBear Quality 3000 ETF
WBIY 31.52628064484656 31.8989061965446 2024/12/06 15:59:41 open -0.372625551698064 -1.16814523169584 WBI Power Factor? High Dividend ETF
WEA 11.017023568012554 9.37027459144561 2024/12/06 15:30:03 open 1.64674897656694 17.5741805695887 Western Asset Premier Bond Closed Fund
WFH 68.30859359621974 67.4966458511606 2024/12/06 15:58:26 open 0.811947745059172 1.20294532390488 Direxion Work From Home ETF
WIP 37.749080826551385 37.8937716024412 2024/12/06 15:29:58 open -0.144690775889806 -0.381832606708605 SPDR? FTSE International Government Inflation-Protected Bond ETF
WLYB 45.746820202225344 46.0237517427438 2024/12/06 15:57:00 open -0.276931540518426 -0.60171439752755 John Wiley & Sons B
WOMN 40.58562265024347 45.5954933025806 2024/12/06 15:57:48 open -5.00987065233716 -10.9876443689087 Impact Shares YWCA Women's Empowerment ETF
WTV 88.51972328139519 88.990976562351 2024/12/06 15:59:04 open -0.471253280955835 -0.529551758121965 WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund
WUCT 36.31158297941393 37.3599991089539 2024/12/06 15:54:26 open -1.04841612953999 -2.80625309032386 UBS AG London Branch
WWJD 30.45957540176033 33.0271682883821 2024/12/06 15:35:25 open -2.56759288662179 -7.77418416317872 Inspire International ESG ETF
XB 39.92763654168269 44.8908474594348 2024/12/06 15:29:54 open -4.96321091775212 -11.0561755873223 BondBloxx ETF Trust
XBB 40.7686131148811 43.4427497708745 2024/12/06 15:29:54 open -2.67413665599344 -6.15554188005446 BondBloxx ETF Trust
XC 32.117165794898064 32.2303288775674 2024/12/06 15:48:08 open -0.11316308266931 -0.351107440135593 WisdomTree Emerging Markets ex-China Fund
XCEM 31.51023078107673 31.6402422212699 2024/12/06 15:43:52 open -0.130011440193218 -0.410905325199499 Columbia EM Core ex-China ETF
XCLR 33.75681735732616 33.7298392554666 2024/12/06 15:43:59 open 0.0269781018595197 0.0799828948344225 Global X S&P 500? Collar 95-110 ETF
XCOR 73.76080020593659 73.404494831132 2024/12/06 15:57:54 open 0.356305374804634 0.485399941276511 FundX ETF
XHS 95.9378157347458 96.6405947955107 2024/12/06 15:48:40 open -0.702779060764897 -0.727208956290016 SPDR? S&P Health Care Services ETF
XHYD 38.28789032817947 43.0606934100762 2024/12/06 15:29:55 open -4.77280308189673 -11.0838974106717 BondBloxx ETF Trust
XHYF 37.806249994153205 37.7269070553707 2024/12/06 15:29:55 open 0.0793429387825526 0.210308623142903 BondBloxx ETF Trust
XHYI 38.33171640158429 42.9302446482537 2024/12/06 15:29:55 open -4.59852824666939 -10.7116283271785 BondBloxx ETF Trust
XLSR 55.591245066311956 55.4150000000117 2024/12/06 15:54:55 open 0.176245066300226 0.318045775151472 SPDR? SSGA U.S. Sector Rotation ETF
XMLV 64.0806060037666 64.4767081452675 2024/12/06 15:29:54 open -0.396102141500904 -0.614333691801506 Invesco S&P MidCap Low Volatility ETF
XMVM 59.855000000396984 61.5341750908643 2024/12/06 15:42:00 open -1.67917509046732 -2.72884959941003 Invesco S&P MidCap Value with Momentum ETF
XNAV 74.65467958680281 74.3071050651056 2024/12/06 15:58:55 open 0.347574521697254 0.467754088108695 FundX Aggressive ETF
XRLV 55.347332424146444 55.690010160214 2024/12/06 15:30:22 open -0.342677736067557 -0.615330712064356 Invesco S&P 500? ex-Rate Sensitive Low Volatility ETF
XSLV 50.26546855926543 55.5091489814353 2024/12/06 15:29:56 open -5.24368042216992 -9.44651560758683 Invesco S&P SmallCap Low Volatility ETF
XTN 92.19516613552362 92.8475000001445 2024/12/06 15:58:50 open -0.652333864620871 -0.702586353558099 SPDR? S&P Transportation ETF
ZIG 41.52817084418315 42.0402870536397 2024/12/06 15:29:57 open -0.512116209456543 -1.21815583419573 The Acquirers Fund ETF

Last Update on: 2024-12-07_00:00:55

realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.