Trading instruments

Last updated: 31/07/2026 17:15:26

Ticker Titolo Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 301.12$ -32.31$ -9.69% 306.9$ 300$ 304.81$ 333.43$ 344.5699$ 201.5$ $4.423 bn Buy Sell
ABBV ABBVIE Inc 252.04$ -5.37$ -2.09% 255.52$ 247$ 252.54$ 257.41$ 267.47$ 189.785$ $445 bn Buy Sell
ABT Abbott Laboratories 105.395$ -0.215$ -0.2% 105.57$ 102.89$ 104.46$ 105.61$ 137.49$ 81.97$ $182 bn Buy Sell
ACN ACCENTURE PLC 165.43$ 2.14$ 1.31% 165.51$ 159.2$ 160.82$ 163.29$ 291.09$ 118.15$ $110 bn Buy Sell
ALL THE ALLSTATE CORPORATION 266.235$ 0.855$ 0.32% 267.245$ 262.59$ 262.8$ 265.38$ 277.22$ 188.08$ $68.534 mn Buy Sell
AMGN AMGEN INC 383.81$ -3.83$ -0.99% 384.48$ 379.34$ 382$ 387.64$ 398$ 269.77$ $207 bn Buy Sell
AMZN AMAZON.COM INC 270.94$ 35.44$ 15.05% 272.04$ 262.01$ 265$ 235.5$ 278.56$ 196$ $2.915 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 337.55$ 0.03$ 0.01% 340.3$ 336$ 338.28$ 337.52$ 387.49$ 288.34$ $228 bn Buy Sell
BA BOEING COMPANY 215.08$ -5.82$ -2.63% 221.5$ 211.3$ 221.16$ 220.9$ 254.3499$ 176.77$ $170 bn Buy Sell
BAC BANK OF AMERICA CORPORATION 62.175867$ 0.445867$ 0.72% 62.24$ 61.54$ 61.54$ 61.73$ 62.985$ 44.75$ $441 bn Buy Sell
BIIB BIOGEN IDEC Inc 205.315$ -2.615$ -1.26% 208.05$ 202.5703$ 207.51$ 207.93$ 219.72$ 124.5561$ $30.336 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 64.96$ 0.1$ 0.15% 65.658$ 63.53$ 65$ 64.86$ 65.658$ 42.52$ $133 bn Buy Sell
BNY Bank of New York Mellon 156.915$ 0.835$ 0.53% 157.29$ 155.71$ 156.67$ 156.08$ 163.77$ 135.22$ $108 bn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 512.3566$ 2.6766$ 0.53% 512.7039$ 506.7$ 508.99$ 509.68$ 516.85$ 455.185$ $716 bn Buy Sell
C CITIGROUP Inc 132.9998$ 0.6798$ 0.51% 135.4399$ 131.94$ 133.55$ 132.32$ 147.96$ 87.94$ $227 bn Buy Sell
CAT CATERPILLAR Inc 819.0901$ 9.9501$ 1.23% 845$ 807.31$ 843.39$ 809.14$ 1073.46$ 405.46$ $377 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 91.295$ -0.305$ -0.33% 91.575$ 89.6$ 90.85$ 91.6$ 99.33$ 74.545$ $73.053 mn Buy Sell
CMCSA Comcast 23.99$ 0.32$ 1.35% 24.08$ 23.28$ 23.44$ 23.67$ 34.45$ 21.28$ $84.905 mn Buy Sell
COF Capital One Financial 208.13$ -2.01$ -0.96% 210.89$ 206.895$ 210$ 210.14$ 259.635$ 174.24$ $128 bn Buy Sell
COP ConocoPhillips 119.05$ 0.02$ 0.02% 120.055$ 117.83$ 119.45$ 119.03$ 135.87$ 85.57$ $145 bn Buy Sell
COST COSTCO WHOLESALE CORP 952.41$ -1.76$ -0.18% 955.56$ 937.51$ 945.74$ 954.17$ 1096.5$ 844.06$ $422 bn Buy Sell
CSCO CISCO SYSTEMS INC 115.675$ 2.115$ 1.86% 117.25$ 113.89$ 115.325$ 113.56$ 130.3656$ 65.75$ $456 bn Buy Sell
CVS CVS HEALTH CORPORATION 105.35$ 0.13$ 0.12% 105.77$ 104.31$ 105.49$ 105.22$ 110.68$ 61.19$ $134 bn Buy Sell
CVX CHEVRON CORPORATION 195.41$ 3.1$ 1.61% 195.98$ 191.54$ 195.11$ 192.31$ 214.71$ 146.49$ $389 bn Buy Sell
DIS THE WALT DISNEY COMPANY 96.12$ -0.04$ -0.04% 96.59$ 95.6$ 96.075$ 96.16$ 119.78$ 92.185$ $167 bn Buy Sell
DVN DEVON ENERGY CORPORATION 44.59$ 0.42$ 0.95% 44.68$ 43.9817$ 44.61$ 44.17$ 52.71$ 31.4735$ $51.430 mn Buy Sell
EMR EMERSON ELECTRIC CO. 150.14$ 1.5$ 1.01% 151$ 147.95$ 149.73$ 148.64$ 165.15$ 122.635$ $84.093 mn Buy Sell
EXC EXELON CORPORATION 45.895$ 0.315$ 0.69% 46.15$ 45.41$ 45.515$ 45.58$ 50.65$ 42.58$ $47.375 mn Buy Sell
F FORD MOTOR COMPANY 14.63$ -0.23$ -1.55% 15.03$ 14.41$ 14.96$ 14.86$ 17.78$ 10.68$ $57.302 mn Buy Sell
FDX FEDEX CORPORATION 308.91$ 0.36$ 0.12% 311.45$ 307.79$ 311.01$ 308.55$ 413.87$ 216.095$ $73.085 mn Buy Sell
FOXA Fox Corp 58.1101$ -0.7099$ -1.21% 58.95$ 57.74$ 58.95$ 58.82$ 76.39$ 48.34$ $14.366 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 382.68$ 0.48$ 0.13% 383.48$ 376.82$ 382.38$ 382.2$ 400$ 306.0268$ $104 bn Buy Sell
GILD GILEAD SCIENCES INC 130.0562$ -1.2238$ -0.93% 130.82$ 128.76$ 130.23$ 131.28$ 157.29$ 108.4601$ $161 bn Buy Sell
GM GENERAL MOTORS COMPANY 88.495$ 0.095$ 0.11% 88.85$ 87.04$ 88.85$ 88.4$ 91.85$ 51.88$ $77.650 mn Buy Sell
GOOG Alphabet Inc. Class C 353.28$ 19.6$ 5.87% 354.475$ 339.16$ 340.07$ 333.68$ 404.47$ 188.7$ $1.953 bn Buy Sell
GOOGL Alphabet Inc. Class A 353.385$ 19.725$ 5.91% 354.61$ 340$ 340.83$ 333.66$ 408.61$ 187.82$ $2.074 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 1022.62$ -2.24$ -0.22% 1042.98$ 1008.6004$ 1034.72$ 1024.86$ 1153.99$ 694.05$ $302 bn Buy Sell
HAL Halliburton Company 32.07$ 0.43$ 1.36% 32.21$ 31.51$ 32$ 31.64$ 43.59$ 20.39$ $26.718 mn Buy Sell
HD HOME DEPOT Inc 331.37$ -1.98$ -0.59% 333.9955$ 328.795$ 332.44$ 333.35$ 426.75$ 289.1$ $330 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 243.905$ 1.995$ 0.82% 243.95$ 238.02$ 240.52$ 241.91$ 496.36$ 218.1$ $77.303 mn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 220.57$ -1.17$ -0.53% 222.86$ 216.585$ 221.15$ 221.74$ 332.46$ 199.19$ $208 bn Buy Sell
INTC INTEL CORP 92.0275$ 0.8975$ 0.98% 97.9$ 91.335$ 96.72$ 91.22$ 142.35$ 18.965$ $464 bn Buy Sell
JNJ JOHNSON & JOHNSON 257.17$ 1.35$ 0.53% 258.48$ 253.2901$ 256.01$ 255.82$ 274.9$ 164.79$ $620 bn Buy Sell
JPM JPMORGAN CHASE & CO. 353.39$ 2.54$ 0.72% 354.47$ 349.7$ 353.3$ 350.85$ 359.3$ 279.1$ $947 bn Buy Sell
KMI Kinder Morgan 32.035$ 0.375$ 1.18% 32.155$ 31.55$ 31.55$ 31.66$ 34.805$ 25.6$ $71.336 mn Buy Sell
KO COCA-COLA COMPANY 87.315$ -1.175$ -1.33% 88$ 86.82$ 87.66$ 88.49$ 90.92$ 65.3538$ $376 bn Buy Sell
LLY ELI LILLY & CO. 1142.29$ -12.68$ -1.1% 1148.98$ 1119$ 1148.51$ 1154.97$ 1249.45$ 623.78$ $1.076 bn Buy Sell
LMT LOCKHEED MARTIN Corp 580.1475$ 6.0375$ 1.05% 581.39$ 570.89$ 574.11$ 574.11$ 692$ 417$ $134 bn Buy Sell
LOW LOWE'S COMPANIES Inc 208.79$ -1.29$ -0.61% 210.09$ 206.0215$ 207.75$ 210.08$ 293.06$ 199.4$ $117 bn Buy Sell
MA MASTERCARD INCORPORATED 574.21$ -3.14$ -0.54% 575.42$ 563.4151$ 567.68$ 577.35$ 601.77$ 464.52$ $499 bn Buy Sell
MCD MCDONALD'S CORPORATION 269.41$ 0.97$ 0.36% 269.85$ 265.52$ 267.12$ 268.44$ 341.75$ 260.96$ $191 bn Buy Sell
MDLZ Mondelez International 62.105$ -0.975$ -1.55% 63.16$ 61.99$ 62.45$ 63.08$ 66.65$ 51.2008$ $79.265 mn Buy Sell
MET METLIFE Inc 96.86$ -0.21$ -0.22% 97.475$ 96.17$ 97.11$ 97.07$ 97.8$ 67.33$ $62.323 mn Buy Sell
META Meta Platforms Inc. 549$ 9.97$ 1.85% 557.99$ 540.22$ 543.6$ 539.03$ 796.25$ 520.26$ $1.211 bn Buy Sell
MMM 3M COMPANY 175.915$ -0.155$ -0.09% 176.9421$ 174.93$ 176.5$ 176.07$ 184.895$ 139.34$ $90.723 mn Buy Sell
MO ALTRIA GROUP Inc 69.13$ 1.19$ 1.75% 69.77$ 66.83$ 67.56$ 67.94$ 77.06$ 54.7$ $115 bn Buy Sell
MRK Merck and Co Inc. 130.75$ 0.96$ 0.74% 131.04$ 128.14$ 128.92$ 129.79$ 135.05$ 77.53$ $323 bn Buy Sell
MS Morgan Stanley 211.02$ 0.96$ 0.46% 213.46$ 208.69$ 210.7$ 210.06$ 232.25$ 136.17$ $333 bn Buy Sell
MSFT MICROSOFT CORP 462.335$ 11.235$ 2.49% 464.8$ 449.33$ 450$ 451.1$ 553.72$ 349.2$ $3.433 bn Buy Sell
NKE NIKE Inc 41.765$ -0.525$ -1.24% 42.075$ 41.49$ 42.02$ 42.29$ 80.165$ 40$ $50.206 mn Buy Sell
NSC NORFOLK SOUTHERN Corp 335.9$ 1.97$ 0.59% 336.55$ 331.67$ 333.01$ 333.93$ 358.595$ 268.23$ $75.446 mn Buy Sell
OXY Occidental Petroleum 56.415$ 0.465$ 0.83% 56.5$ 55.55$ 56$ 55.95$ 67.45$ 38.8$ $56.112 mn Buy Sell
PEP PEPSICO Inc 139.625$ -0.575$ -0.41% 140.05$ 138.3801$ 139.525$ 140.2$ 171.48$ 133.73$ $191 bn Buy Sell
PFE PFIZER Inc 25.025$ 0.115$ 0.46% 25.12$ 24.67$ 24.82$ 24.91$ 28.745$ 23.11$ $143 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 143.86$ -0.1$ -0.07% 144.215$ 141.46$ 143.51$ 143.96$ 167.25$ 137.62$ $335 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 192.21$ 0.21$ 0.11% 193.46$ 188.9468$ 190.08$ 192$ 207.76$ 142.11$ $300 bn Buy Sell
PYPL PayPal Holdings Inc. 57.245$ -0.405$ -0.7% 57.57$ 56.57$ 57.11$ 57.65$ 79.215$ 38.46$ $48.971 mn Buy Sell
QCOM QUALCOMM INC 148.23$ -3.37$ -2.22% 153.73$ 146.15$ 152.96$ 151.6$ 259.92$ 121.99$ $156 bn Buy Sell
SBUX STARBUCKS CORP 105.015$ -0.835$ -0.79% 108.16$ 104.59$ 106.58$ 105.85$ 109.23$ 77.99$ $120 bn Buy Sell
SLB Schlumberger Limited 49.515$ 0.605$ 1.24% 49.95$ 48.37$ 49.44$ 48.91$ 58.8199$ 31.64$ $73.487 mn Buy Sell
SO THE SOUTHERN COMPANY 94.79$ 0.45$ 0.48% 95.27$ 93.23$ 93.89$ 94.34$ 100.835$ 83.8$ $109 bn Buy Sell
SPG SIMON PROPERTY GROUP Inc 231.37$ 0.93$ 0.4% 231.8684$ 228.62$ 231.34$ 230.44$ 238.5$ 159.7$ $75.029 mn Buy Sell
T AT&T Inc 23.235$ 0.025$ 0.11% 23.46$ 22.915$ 23.17$ 23.21$ 29.79$ 19.89$ $159 bn Buy Sell
TGT TARGET CORPORATION 144.265$ -0.245$ -0.17% 145.05$ 141.05$ 145.03$ 144.51$ 147.77$ 83.44$ $65.524 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 276.43$ -2.33$ -0.84% 285.11$ 273.5901$ 284.06$ 278.76$ 334.03$ 152.73$ $252 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 419.56$ -1.91$ -0.45% 422.81$ 416$ 422$ 421.47$ 461.62$ 234.6$ $381 bn Buy Sell
UNP UNION PACIFIC Corp 292.37$ 2.91$ 1.01% 293.25$ 287.91$ 289.7$ 289.46$ 315.99$ 210.84$ $174 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 104.24$ -1.03$ -0.98% 105.99$ 104.02$ 105.74$ 105.27$ 122.41$ 82$ $77.824 mn Buy Sell
V VISA Inc 365.885$ -0.385$ -0.11% 366.267$ 360.1$ 363.76$ 366.27$ 373.97$ 293.89$ $624 bn Buy Sell
VZ Verizon Communications 46.525$ 0.415$ 0.9% 46.665$ 45.47$ 45.9$ 46.11$ 51.68$ 10.5999$ $194 bn Buy Sell
WFC WELLS FARGO & CO. 86.44$ 1.01$ 1.18% 86.73$ 85.44$ 86$ 85.43$ 97.76$ 72.775$ $261 bn Buy Sell
WMT Walmart Inc. 111.6$ 0.5$ 0.45% 111.91$ 109.89$ 110.52$ 111.089$ 135.155$ 95.42$ $888 bn Buy Sell
XOM ExxonMobil Holdings Corporation 154.0401$ -2.9299$ -1.87% 155.37$ 152.14$ 153.74$ 156.97$ 176.41$ 105.525$ $638 bn Buy Sell
1526 Rici Healthcare Holdings 1.03 HKD 0 HKD 0% 1.06 HKD 0.96 HKD 0.99 HKD 1.03 HKD 1.24 HKD 0.56 HKD HKD1.640 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 137.555$ -1.155$ -0.83% 139.15$ 135.78$ 138.47$ 138.71$ 160.27$ 108.35$ $38.850 mn Buy Sell
AA Alcoa Corporation 45.37$ 0.4$ 0.89% 45.63$ 44.64$ 45.16$ 44.97$ 84.38$ 28.11$ $11.973 mn Buy Sell
AAAU Goldman Sachs Physical Gold ETF Shares 39.87$ -0.65$ -1.6% 39.945$ 39.64$ 39.86$ 40.53$ 54.71$ 32.7349$ $2.455 mn Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 83.16$ -0.109$ -0.13% 83.16$ 82.74$ 83.14$ 82.28$ 98.38$ 2$ $38.253.600 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 15.315$ -0.115$ -0.75% 15.525$ 15.17$ 15.49$ 15.43$ 18.79$ 10.09$ $10.138 mn Buy Sell
AAME ATLANTIC AMERICAN CORP 1.59$ 0.04$ 2.58% 1.59$ 1.55$ 1.55$ 1.55$ 3.71$ 1.53$ $32.431.593 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 96.1$ 5.99$ 6.65% 103.2032$ 91.03$ 100.1$ 90.11$ 233.67$ 18.5$ $7.711 mn Buy Sell
AAON AAON INC 92.17$ 4.58$ 5.23% 93.38$ 90.03$ 92.265$ 87.59$ 150.4599$ 62$ $7.550 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 55.845$ -0.345$ -0.61% 56.505$ 55.01$ 56.05$ 56.19$ 65.21$ 37.89$ $3.372 mn Buy Sell
AAPB GraniteShares 1.75x Long 35.96$ -8.6028$ -19.3% 37.14$ 35.62$ 36.86$ 44.595$ 47.6294$ 19.2299$ $15.822.436 Buy Sell
AAPD Direxion Daily AAPL Bear 1X 11.4899$ 1.0099$ 9.64% 11.5387$ 11.32$ 11.39$ 10.48$ 17.9099$ 10.14$ $43.661.631 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 37.01$ -8.82$ -19.25% 38.48$ 36.6$ 37.88$ 45.83$ 48.8901$ 20.9288$ $142 mn Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 33.439$ -7.901$ -19.11% 34.44$ 33.051$ 34.41$ 41.34$ 44$ 18.06$ $8.359.750 Buy Sell
AARD Aardvark Therapeutics, Inc. 6.23$ -0.17$ -2.66% 6.655$ 5.6153$ 6.31$ 6.4$ 17.94$ 3.35$ $136 mn Buy Sell
AAT AMERICAN ASSETS TRUST Inc 23.53$ -0.5$ -2.08% 24.05$ 23.47$ 23.92$ 24.03$ 25.97$ 17.72$ $1.445 mn Buy Sell
AATC Autoscope Technologies Corp. 5.54$ 0$ 0% 5.54$ 5.47$ 5.485$ 5.54$ 7.75$ 5.05$ $30.551.338 Buy Sell
AAUAF Almaden Minerals Ltd 0.169253$ 0.018253$ 12.09% 0.169253$ 0.164738$ 0.164738$ 0.151$ 0.26$ 0.1102$ $23.225.135 Buy Sell
AAUC Allied Gold Corporation 17.77$ -0.07$ -0.39% 17.815$ 17.16$ 17.73$ 17.84$ 32.2$ 11.4$ $2.249 mn Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 111.13$ 1.29$ 1.17% 112.81$ 109.96$ 112.81$ 109.84$ 124.89$ 82.53$ $3.690 mn Buy Sell
AB ALLIANCEBERNSTEIN HOLDING L.P. 36.81$ 0.09$ 0.25% 36.83$ 36.56$ 36.56$ 36.72$ 44.1099$ 34.92$ $3.438 mn Buy Sell
ABAT American Battery Technology Company 2.075$ 0.035$ 1.72% 2.0961$ 2$ 2.06$ 2.04$ 11.49$ 1.86$ $283 mn Buy Sell
ABCB AMERIS BANCORP 87.5$ -0.07$ -0.08% 88.18$ 86.5666$ 87.79$ 87.57$ 93.22$ 65.43$ $5.888 mn Buy Sell
ABCL AbCellera Biologics Inc. 5.5723$ -0.1177$ -2.07% 5.87$ 5.51$ 5.7$ 5.69$ 8.44$ 2.745$ $1.702 mn Buy Sell
ABEO Abeona Therapeutics Inc 6.295$ -0.175$ -2.7% 6.5825$ 6.225$ 6.51$ 6.47$ 7.5401$ 4$ $359 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 3.1$ -0.02$ -0.64% 3.16$ 3.09$ 3.1$ 3.12$ 3.4499$ 2.1$ $48.867 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 229.01$ -4.13$ -1.77% 231.41$ 225.54$ 231.41$ 233.14$ 263.3765$ 172.01$ $4.264 mn Buy Sell
ABM ABM INDUSTRIES Inc 47.81$ 0.21$ 0.44% 48.19$ 46.94$ 48.19$ 47.6$ 50.12$ 36.962$ $2.801 mn Buy Sell
ABNB Airbnb, Inc. 151.59$ -0.49$ -0.32% 152.64$ 149.61$ 150.84$ 152.08$ 156.5$ 110.81$ $63.354 mn Buy Sell
ABOS Acumen Pharmaceuticals 2.13$ -0.04$ -1.84% 2.345$ 2.12$ 2.21$ 2.17$ 3.6$ 1.1901$ $154 mn Buy Sell
ABR ARBOR REALTY TRUST Inc 4.775$ -0.015$ -0.31% 5$ 4.73$ 4.77$ 4.79$ 12.575$ 4.73$ $919 mn Buy Sell
ABSI Absci Corp 7.655$ 0.015$ 0.2% 8.14$ 7.44$ 7.808$ 7.64$ 12.055$ 2.24$ $1.193 mn Buy Sell
ABTC AMERICAN BITCOIN CORP 5.415$ -0.485$ -8.22% 5.94$ 5.415$ 5.87$ 5.9$ 217.799989$ 5.04$ $1.791 mn Buy Sell
ABUS Arbutus Biopharma Corp 4.275$ -0.135$ -3.06% 4.4495$ 4.27$ 4.4$ 4.41$ 5.38$ 3.26$ $844 mn Buy Sell
ABVC ABVC BioPharma Inc 1.038$ -0.042$ -3.89% 1.08$ 1.0141$ 1.08$ 1.08$ 3.4$ 0.8801$ $27.563.431 Buy Sell
ABX Abacus Global Management Inc 10.4$ -0.07$ -0.67% 10.56$ 10.32$ 10.4$ 10.47$ 12.44$ 7.27$ $998 mn Buy Sell
ACA Arcosa Inc 145.26$ 0.03$ 0.02% 145.45$ 144.94$ 145.35$ 145.23$ 146.92$ 81.91$ $7.132 mn Buy Sell
ACAD Acadia Pharmaceuticals Inc 25.48$ -1.07$ -4.03% 26.44$ 25.345$ 26.44$ 26.55$ 28.35$ 19.69$ $4.363 mn Buy Sell
ACB Aurora Cannabis Inc 2.7702$ -0.0598$ -2.11% 2.83$ 2.74$ 2.83$ 2.83$ 6.665$ 2.56$ $170 mn Buy Sell
ACCO ACCO Brands Corp 4.215$ -0.015$ -0.35% 4.37$ 4.165$ 4.23$ 4.23$ 4.39$ 2.8111$ $389 mn Buy Sell
ACCS ACCESS Newswire Inc. 6.625$ -0.165$ -2.43% 7.25$ 6.625$ 7.25$ 6.79$ 12.44$ 5.8$ $25.719.204 Buy Sell
ACDC ProFrac Holding Corp 3.9723$ 0.2623$ 7.07% 3.975$ 3.655$ 3.77$ 3.71$ 8.22$ 3.08$ $719 mn Buy Sell
ACEL Accel Entertainment, Inc. 11.935$ -0.025$ -0.21% 12.11$ 11.82$ 12.01$ 11.96$ 14$ 9.55$ $971 mn Buy Sell
ACES ALPS Clean Energy ETF 30.4$ -0.35$ -1.14% 31.3$ 30.26$ 31.3$ 30.75$ 43$ 26.24$ $116 mn Buy Sell
ACET Adicet Bio, Inc. 8.75$ -0.31$ -3.42% 9.15$ 8.545$ 8.97$ 9.06$ 17.4384$ 6.01$ $81.797.065 Buy Sell
ACGL Arch Capital Group Ltd 100.73$ -0.41$ -0.41% 101.39$ 99.8$ 100.35$ 101.14$ 107.085$ 82.445$ $35.194 mn Buy Sell
ACGLO Arch Capital Group Ltd. DS 19.505$ 0.005$ 0.03% 19.54$ 19.4501$ 19.48$ 19.53$ 22.2$ 18.71$ $257 mn Buy Sell
ACH Accendra Health 3.065$ -0.275$ -8.23% 3.3783$ 3$ 3.33$ 3.34$ 4.6887$ 1.84$ $235 mn Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 29.46$ 1.32$ 4.69% 29.63$ 28.2001$ 28.49$ 28.14$ 35.83$ 11.43$ $2.743 mn Buy Sell
ACHR Archer Aviation Inc. 4.655$ -0.085$ -1.79% 4.85$ 4.57$ 4.78$ 4.74$ 14.62$ 4.3$ $3.536 mn Buy Sell
ACHV Achieve Life Sciences Inc 6.275$ -0.025$ -0.4% 6.36$ 6.05$ 6.3$ 6.3$ 7.11$ 2.3708$ $644 mn Buy Sell
ACI Albertsons Companies Inc 11.605$ 0.005$ 0.04% 11.68$ 11.3$ 11.55$ 11.6$ 20.02$ 10.86$ $5.632 mn Buy Sell
ACIC American Coastal Insurance Cor 10.625$ 0.005$ 0.05% 10.66$ 10.4287$ 10.62$ 10.62$ 13.055$ 9.77$ $515 mn Buy Sell
ACIU AC Immune SA 2.21$ -0.16$ -6.75% 2.4$ 2.205$ 2.4$ 2.37$ 4$ 2.03$ $225 mn Buy Sell
ACIW ACI WORLDWIDE Inc 57.37$ -0.32$ -0.55% 57.68$ 56.68$ 57$ 57.69$ 61.08$ 38.0545$ $5.832 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 129.3$ 4.09$ 3.27% 136.8$ 126.015$ 130.87$ 125.21$ 193.78$ 65.64$ $3.974 mn Buy Sell
ACM AECOM 72.785$ 1.025$ 1.43% 72.84$ 71.26$ 72.66$ 71.76$ 135.52$ 66.28$ $9.355 mn Buy Sell
ACMR ACM Research Inc 79.91$ 1.26$ 1.6% 85$ 76.6$ 83.67$ 78.65$ 127.19$ 23.03$ $4.893 mn Buy Sell
ACNB ACNB CORP 64.07$ 0.24$ 0.38% 64.2$ 63.31$ 63.73$ 63.83$ 65.265$ 40.8029$ $654 mn Buy Sell
ACOG Alpha Cognition Inc. 8.12$ -0.61$ -6.99% 8.72$ 7.539$ 8.56$ 8.73$ 10.15$ 4.5$ $177 mn Buy Sell
ACP Aberdeen Income Credit Strategies Fund 5.0534$ -0.0166$ -0.33% 5.086$ 5.03$ 5.08$ 5.07$ 5.99$ 4.99$ $634 mn Buy Sell
ACR ACRES Commercial Realty Corp. 17.29$ -0.35$ -1.98% 17.6$ 17.15$ 17.5$ 17.64$ 24.61$ 15.61$ $123 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 4.235$ -0.075$ -1.74% 4.3$ 4.155$ 4.27$ 4.31$ 5.89$ 4.05$ $235 mn Buy Sell
ACRS Aclaris Therapeutics Inc 5.175$ -0.145$ -2.73% 5.34$ 5.095$ 5.3$ 5.32$ 5.88$ 1.5$ $723 mn Buy Sell
ACRV Acrivon Therapeutics, Inc. 1.535$ 0.015$ 0.99% 1.64$ 1.5$ 1.57$ 1.52$ 3.56$ 1.2002$ $65.700.654 Buy Sell
ACT Enact Holdings Inc 47.475$ -0.015$ -0.03% 48.04$ 47.185$ 47.62$ 47.49$ 48.79$ 34.64$ $6.628 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 4.39$ -0.02$ -0.45% 4.47$ 4.365$ 4.45$ 4.41$ 5.27$ 3.12$ $424 mn Buy Sell
ACTU Actuate Therapeutics, Inc. 1.15$ -0.02$ -1.71% 1.21$ 1.14$ 1.19$ 1.17$ 9.22$ 1.03$ $27.514.730 Buy Sell
ACU ACME UNITED CORPORATION 56.8$ 0.57$ 1.01% 57.54$ 56$ 56.18$ 56.23$ 60.07$ 35.5$ $216 mn Buy Sell
ACUT Accustem Sciences Inc 0.3975$ -0.0525$ -11.67% - - - 0.45$ - - $6.388.726 Buy Sell
ACV Virtus AllianzGI Diversified I 26.733$ 0.083$ 0.31% 26.88$ 26.455$ 26.73$ 26.65$ 29.0418$ 22.27$ $278 mn Buy Sell
ACVA ACV Auctions Inc 7.55$ -0.48$ -5.98% 8.025$ 7.455$ 7.98$ 8.03$ 14.75$ 4.065$ $1.318 mn Buy Sell
ACWI iShares MSCI ACWI Index Fund 156.01$ 0.35$ 0.22% 156.485$ 154.49$ 156.25$ 155.66$ 160.03$ 127.77$ $32.419 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 124.21$ -0.68$ -0.54% 124.27$ 123.5001$ 124.02$ 124.89$ 125.745$ 116.4$ $3.316 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 75.265$ -0.115$ -0.15% 75.7$ 74.6$ 75.67$ 75.38$ 77.585$ 59.67$ $11.500 mn Buy Sell
AD United States Cellular Corp 34.71$ -0.27$ -0.77% 34.88$ 34.51$ 34.7$ 34.98$ 77.655$ 33.71$ $1.854 mn Buy Sell
ADAM Adamas Trust, Inc. 9.02$ 0.08$ 0.89% 9.292$ 8.845$ 9.07$ 8.94$ 9.585$ 6.445$ $811 mn Buy Sell
ADBE ADOBE SYSTEMS INC 249.28$ 1.38$ 0.56% 249.29$ 241.23$ 244.73$ 247.9$ 370.86$ 190.12$ $99.089 mn Buy Sell
ADBG Leverage Shares 2X Long ADBE 4.235$ 0.025$ 0.59% 4.245$ 3.985$ 4.08$ 4.21$ 12.1339$ 2.6$ $41.566.525 Buy Sell
ADC AGREE REALTY CORPORATION 77.61$ -0.8$ -1.02% 78.32$ 77.17$ 77.49$ 78.41$ 82.08$ 69.56$ $9.321 mn Buy Sell
ADCT ADC Therapeutics SA 1.065$ -0.045$ -4.05% 1.12$ 1.06$ 1.11$ 1.11$ 4.98$ 0.7796$ $135 mn Buy Sell
ADEA Adeia Inc. 26.47$ 1.07$ 4.21% 26.8$ 25.33$ 26.49$ 25.4$ 34.34$ 11.61$ $2.919 mn Buy Sell
ADGM Adagio Medical Holdings, Inc 0.382$ 0.0075$ 2% 0.4034$ 0.371$ 0.399$ 0.3745$ 2.582$ 0.363$ $8.484.395 Buy Sell
ADI ANALOG DEVICES Inc 368.54$ 1.87$ 0.51% 376.732$ 362.86$ 374.16$ 366.67$ 445.91$ 218.37$ $180 bn Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 79.8$ -0.81$ -1% 80.44$ 79.47$ 80.3$ 80.61$ 88.46$ 52.96$ $38.460 mn Buy Sell
ADMA Adma Biologics Inc 8.365$ -0.305$ -3.52% 8.66$ 8.35$ 8.58$ 8.67$ 20.458$ 7.2101$ $1.939 mn Buy Sell
ADME Aptus Drawdown Managed Equity 55.01$ 0.1852$ 0.34% 55.07$ 54.73$ 54.91$ 54.91$ 56.67$ 48.09$ $292 mn Buy Sell
ADNT Adient PLC 20.67$ -1.21$ -5.53% 21.78$ 20.22$ 21.72$ 21.88$ 27.32$ 17.68$ $1.621 mn Buy Sell
ADP Automatic Data Processing 265.14$ 1.27$ 0.48% 265.52$ 258.9937$ 260.14$ 263.87$ 310.08$ 188.16$ $106 bn Buy Sell
ADPT Adaptive Biotechnologies Corp 22.96$ -1.22$ -5.05% 24.568$ 22.41$ 24.568$ 24.18$ 24.568$ 10.02$ $3.675 mn Buy Sell
ADSE Ads-Tec Energy PLC 11.98$ -0.52$ -4.16% 12.5$ 11.9$ 12.5$ 12.5$ 13.5$ 7.89$ $900 mn Buy Sell
ADSK AUTODESK INC 233.97$ -1$ -0.43% 234.13$ 227.99$ 230.44$ 234.97$ 329.09$ 185.5$ $49.368 mn Buy Sell
ADT ADT Inc 7.675$ 0.165$ 2.2% 7.68$ 7.42$ 7.44$ 7.51$ 8.935$ 6.24$ $5.208 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 8.525$ 0.105$ 1.25% 8.76$ 8.34$ 8.71$ 8.42$ 19.98$ 7.11$ $694 mn Buy Sell
ADUR Aduro Clean Technologies 13.765$ 0.065$ 0.47% 14.0619$ 13.31$ 13.9$ 13.7$ 18.19$ 9$ $486 mn Buy Sell
ADUS ADDUS HOMECARE Corp 115.865$ -0.815$ -0.7% 117.63$ 114.19$ 115.86$ 116.68$ 124.435$ 87.95$ $2.163 mn Buy Sell
ADV Advantage Solutions Inc 38.66$ -1.93$ -4.75% 40.32$ 37.805$ 40.32$ 40.59$ 53.625$ 12.2325$ $514 mn Buy Sell
ADX ADAMS EXPRESS COMPANY 25.355$ 0.155$ 0.62% 25.4575$ 25.05$ 25.3$ 25.2$ 26.49$ 20.91$ $3.107 mn Buy Sell
AEE AMEREN CORPORATION 109.66$ 0.91$ 0.84% 110.16$ 107.19$ 108.77$ 108.75$ 118.32$ 96.57$ $30.349 mn Buy Sell
AEG Aegon Ltd. New York 9.455$ 0.015$ 0.16% 9.465$ 9.385$ 9.43$ 9.44$ 9.465$ 6.75$ $14.874 mn Buy Sell
AEHR AEHR TEST SYSTEMS 80.5$ 3.63$ 4.72% 86$ 75.7$ 84.22$ 76.87$ 126.62$ 15.94$ $2.626 mn Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 293.915$ 19.655$ 7.17% 304.53$ 283.42$ 290.07$ 274.26$ 397.44$ 128.4$ $11.178 mn Buy Sell
AEM Agnico Eagle Mines Ltd 145.7$ -5.05$ -3.35% 148.3$ 142.79$ 147.2$ 150.75$ 255.24$ 123.935$ $73.837 mn Buy Sell
AENT Alliance Entertainment Holding 5.61$ 0.045$ 0.81% 5.89$ 5.4$ 5.89$ 5.53$ 8.8$ 4.34$ $286 mn Buy Sell
AEO AMERICAN EAGLE OUTFITTERS 17.32$ 0.01$ 0.06% 17.32$ 16.935$ 17.1$ 17.31$ 28.46$ 10.29$ $2.902 mn Buy Sell
AEON AEON Biopharma Inc. 0.282161$ 0.026961$ 10.56% 0.285$ 0.250701$ 0.26$ 0.2552$ 1.45$ 0.2222$ $7.422.869 Buy Sell
AEP AMERICAN ELECTRIC POWER COMPANY Inc 128.73$ 0.95$ 0.74% 129.14$ 126.83$ 128$ 127.78$ 140.58$ 105.7$ $70.080 mn Buy Sell
AER Aercap Holdings N.V. Ordinary Shares 152.325$ -0.545$ -0.36% 154.545$ 150.1$ 151.12$ 152.87$ 156.33$ 105.65$ $25.419 mn Buy Sell
AERO Grupo Aeromexico, S.A.B. 15.44$ -0.06$ -0.39% 15.675$ 15.1$ 15.65$ 15.5$ 23.05$ 12.26$ $211 mn Buy Sell
AES AES CORPORATION 14.68$ -0.17$ -1.14% 14.72$ 14.65$ 14.7$ 14.85$ 17.65$ 12.33$ $10.469 mn Buy Sell
AESI Atlas Energy Solutions Inc 10.745$ 0.445$ 4.32% 10.76$ 10.01$ 10.53$ 10.3$ 20.13$ 7.6417$ $1.342 mn Buy Sell
AETH Bitwise Ethereum Strategy ETF 31.3101$ 0.5435$ 1.77% 31.3182$ 31.29$ 31.29$ 31.3101$ 59.24$ 28.2701$ $4.696.640 Buy Sell
AEVA Aeva Technologies Inc 17.58$ 1.12$ 6.8% 17.89$ 16.69$ 17.18$ 16.46$ 31.3$ 8.83$ $1.108 mn Buy Sell
AEYE AudioEye Inc 5.75$ -0.08$ -1.37% 6.065$ 5.61$ 5.87$ 5.83$ 16.39$ 5.31$ $71.837.136 Buy Sell
AFB AllianceBernstein National Municipal Income Fund Inc 10.886$ -0.024$ -0.22% 10.92$ 10.87$ 10.88$ 10.91$ 11.5$ 10.12$ $313 mn Buy Sell
AFCG AFC Gamma Inc 2.67$ -0.01$ -0.37% 2.71$ 2.655$ 2.71$ 2.68$ 5.1$ 2.06$ $62.822.013 Buy Sell
AFG AMERICAN FINANCIAL GROUP Inc 141.205$ -0.495$ -0.35% 142.01$ 139.95$ 140.42$ 141.7$ 150.02$ 122.11$ $11.732 mn Buy Sell
AFGB American Financial Group Inc 20.49$ -0.01$ -0.05% 20.6782$ 20.49$ 20.58$ 20.5$ 23.4701$ 20.03$ $0 Buy Sell
The user may use quotes and information from the j2t.com website solely for their own needs, not directly related to business or professional activities. Distribution of quotes and information from the j2t.com website in any form is completely or partially prohibited.
Iniziare il trading
oppure aprire un  conto demo

News

Nessuna notizia per l'anno selezionato

; ;