Trading instruments

Last updated: 2024-07-06 오전 11:47:01

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 226.5092$ 4.76$ 2.15% 226.45$ 221.65$ 221.65$ 226.3$ 226.45$ 164.075$ $3,473 bn Buy Sell
ABBV ABBVIE Inc 167.01$ 3.32$ 2.03% 167.31$ 163.63$ 164.72$ 167.16$ 182.89$ 132.7$ $295 bn Buy Sell
ABT Abbott Laboratories 104.02$ 1.68$ 1.64% 104.07$ 101.76$ 102.03$ 104.01$ 121.64$ 89.674$ $181 bn Buy Sell
ACN ACCENTURE PLC 299.1389$ -6.55$ -2.14% 305.7$ 297.68$ 304.91$ 299.2$ 387.51$ 278.69$ $201 bn Buy Sell
ALL THE ALLSTATE CORPORATION 158.43$ -0.99$ -0.62% 159.19$ 157.5$ 159.19$ 158.45$ 177.37$ 100.573$ $41,812 mn Buy Sell
AMGN AMGEN INC 310.88$ 1.38$ 0.45% 313.41$ 308.57$ 311.03$ 310.75$ 329.72$ 218.61$ $167 bn Buy Sell
AMZN AMAZON.COM INC 199.9001$ 2.42$ 1.22% 200.55$ 198.17$ 198.65$ 200$ 200.55$ 118.35$ $2,080 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 235.63$ -0.09$ -0.04% 236.7$ 233.56$ 235.71$ 235.62$ 244.4138$ 137.8$ $169 bn Buy Sell
BA BOEING COMPANY 184.59$ 0.55$ 0.3% 185.38$ 182.23$ 184$ 184.86$ 267.54$ 159.7$ $113 bn Buy Sell
BAC BANK OF AMERICA CORPORATION 40.4$ -0.5$ -1.22% 40.955$ 40.29$ 40.93$ 40.4$ 41.2$ 24.96$ $316 bn Buy Sell
BIIB BIOGEN IDEC Inc 225.65$ 1.15$ 0.51% 226.42$ 223.05$ 225.03$ 225.57$ 282.74$ 189.44$ $32,854 mn Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 59.88$ -0.58$ -0.96% 60.39$ 59.655$ 60.39$ 59.89$ 60.9058$ 39.66$ $44,779 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 39.68$ -0.4$ -1% 39.75$ 39.35$ 39.74$ 39.66$ 65.375$ 39.35$ $80,435 mn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 411.11$ 5.39$ 1.33% 411.4$ 405.03$ 406.24$ 411.16$ 430$ 330.58$ $539 bn Buy Sell
C CITIGROUP Inc 63.95$ -0.42$ -0.65% 64.56$ 63.75$ 64.5$ 64.04$ 65.22$ 38.17$ $122 bn Buy Sell
CAT CATERPILLAR Inc 328.35$ -2.28$ -0.69% 333.44$ 326.63$ 331.57$ 328.33$ 382.01$ 223.76$ $161 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 97.05$ 1.16$ 1.21% 97.21$ 95.89$ 96$ 97.05$ 99.08$ 67.62$ $79,624 mn Buy Sell
CMCSA Comcast 37.82$ -0.185$ -0.49% 37.9887$ 37.68$ 37.96$ 37.845$ 47.455$ 36.43$ $150 bn Buy Sell
COF Capital One Financial 136$ -2.39$ -1.73% 138.735$ 135.88$ 138.38$ 136.03$ 149.9359$ 88.23$ $51,707 mn Buy Sell
COP ConocoPhillips 112.55$ -2.21$ -1.93% 114.72$ 112.14$ 114.53$ 112.56$ 135.18$ 102.75$ $132 bn Buy Sell
COST COSTCO WHOLESALE CORP 885.67$ 22.99$ 2.67% 886.94$ 858.72$ 864.56$ 885.6$ 886.94$ 525.06$ $393 bn Buy Sell
CSCO CISCO SYSTEMS INC 46.55$ -0.45$ -0.96% 46.76$ 46.305$ 46.43$ 46.65$ 58.185$ 44.95$ $188 bn Buy Sell
CVS CVS HEALTH CORPORATION 56.64$ -0.06$ -0.11% 56.74$ 55.85$ 56.67$ 56.64$ 83.25$ 52.7705$ $71,104 mn Buy Sell
CVX CHEVRON CORPORATION 154.4$ -2.43$ -1.55% 156.55$ 153.68$ 156.55$ 154.28$ 171.7$ 139.62$ $285 bn Buy Sell
DIS THE WALT DISNEY COMPANY 97.95$ -0.62$ -0.63% 98.305$ 97.584$ 98.305$ 97.99$ 123.74$ 78.7309$ $179 bn Buy Sell
DVN DEVON ENERGY CORPORATION 47.03$ -1.09$ -2.27% 48.095$ 46.805$ 47.97$ 47.02$ 55.09$ 40.47$ $29,723 mn Buy Sell
EMR EMERSON ELECTRIC CO. 109.46$ -0.09$ -0.08% 109.9$ 108.27$ 109.42$ 109.47$ 116.76$ 83.1$ $62,622 mn Buy Sell
EXC EXELON CORPORATION 34.25$ -0.43$ -1.24% 34.735$ 34.24$ 34.66$ 34.29$ 43.525$ 33.345$ $34,251 mn Buy Sell
F FORD MOTOR COMPANY 12.82$ -0.03$ -0.23% 12.96$ 12.75$ 12.87$ 12.84$ 15.42$ 9.63$ $50,273 mn Buy Sell
FDX FEDEX CORPORATION 294.2$ 0.24$ 0.08% 294.97$ 292.07$ 293.71$ 293.95$ 302.4084$ 224.69$ $72,397 mn Buy Sell
FOXA Fox Corp 34.54$ -0.21$ -0.6% 34.83$ 34.395$ 34.73$ 34.56$ 35.405$ 28.285$ $8,539 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 281.68$ -3.23$ -1.13% 284.26$ 280.46$ 284.26$ 281.65$ 302.7486$ 212.58$ $77,283 mn Buy Sell
GILD GILEAD SCIENCES INC 66.4517$ 0.1$ 0.15% 66.93$ 66.01$ 66.62$ 66.69$ 87.865$ 62.07$ $82,789 mn Buy Sell
GM GENERAL MOTORS COMPANY 46.5299$ -0.2$ -0.43% 47.085$ 46.19$ 46.62$ 46.51$ 49.35$ 26.3$ $53,089 mn Buy Sell
GOOG Alphabet Inc. Class C 192.04$ 4.58$ 2.44% 192.26$ 187.32$ 187.32$ 191.96$ 192.26$ 115.83$ $1,079 bn Buy Sell
GOOGL Alphabet Inc. Class A 190.6$ 4.78$ 2.57% 190.86$ 185.8$ 185.855$ 190.6$ 190.86$ 115.35$ $1,120 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 464.99$ -3.32$ -0.71% 467.58$ 460.13$ 467.47$ 464.6$ 471.48$ 289.3568$ $150 bn Buy Sell
HAL Halliburton Company 33.24$ -0.68$ -2.01% 33.82$ 32.87$ 33.7$ 33.1$ 43.85$ 32.605$ $29,427 mn Buy Sell
HD HOME DEPOT Inc 334.58$ 0.94$ 0.28% 335.92$ 331.64$ 332.71$ 334.58$ 396.8729$ 274.26$ $332 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 213.6187$ -0.24$ -0.11% 212.91$ 210.74$ 212.57$ 212.19$ 218.36$ 174.88$ $139 bn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 175.6$ 0.23$ 0.13% 176.09$ 173.95$ 175.74$ 175.96$ 199.18$ 131.695$ $161 bn Buy Sell
INTC INTEL CORP 32.05$ 0.77$ 2.47% 32.34$ 31.3114$ 31.4$ 31.99$ 51.28$ 29.73$ $136 bn Buy Sell
JNJ JOHNSON & JOHNSON 146.4$ 0.78$ 0.54% 146.55$ 144.5$ 145.77$ 146.47$ 175.97$ 143.13$ $352 bn Buy Sell
JPM JPMORGAN CHASE & CO. 204.75$ -3.87$ -1.85% 207.37$ 204.52$ 206.99$ 204.82$ 210.38$ 135.19$ $588 bn Buy Sell
KMI Kinder Morgan 19.85$ -0.06$ -0.3% 19.98$ 19.77$ 19.92$ 19.9$ 20.19$ 15.89$ $44,055 mn Buy Sell
KO COCA-COLA COMPANY 63.74$ 0.42$ 0.66% 63.79$ 62.995$ 63.33$ 63.75$ 64.36$ 51.55$ $276 bn Buy Sell
LLY ELI LILLY & CO. 916.01$ 16.01$ 1.78% 916.4595$ 896.9$ 898.425$ 914.11$ 918.5$ 434.34$ $871 bn Buy Sell
LMT LOCKHEED MARTIN Corp 462.2$ -3.61$ -0.77% 465$ 459.69$ 464.98$ 462.42$ 479.5$ 393.77$ $111 bn Buy Sell
LOW LOWE'S COMPANIES Inc 213.89$ 0.57$ 0.27% 214.84$ 212.53$ 212.69$ 213.87$ 262.49$ 181.85$ $122 bn Buy Sell
MA MASTERCARD INCORPORATED 449.5$ 1.46$ 0.33% 449.95$ 444.275$ 447.11$ 449.64$ 490$ 359.77$ $440 bn Buy Sell
MCD MCDONALD'S CORPORATION 250.8$ 1.06$ 0.42% 251.415$ 248.81$ 251$ 251.06$ 302.39$ 245.73$ $181 bn Buy Sell
MDLZ Mondelez International 66.91$ 0.66$ 1% 67.06$ 65.97$ 66.31$ 66.99$ 77.2$ 60.75$ $89,750 mn Buy Sell
MET METLIFE Inc 69.5$ -0.65$ -0.93% 70.18$ 69.36$ 70.03$ 69.51$ 74.675$ 57.21$ $49,423 mn Buy Sell
META Meta Platforms Inc. 540.0929$ 29.88$ 5.86% 540.87$ 511.6$ 511.6$ 539.88$ 540.87$ 274.38$ $1,188 bn Buy Sell
MMM 3M COMPANY 101.32$ -0.29$ -0.29% 101.66$ 100.64$ 101.4$ 101.33$ 106.04$ 71.435302$ $56,067 mn Buy Sell
MO ALTRIA GROUP Inc 46.08$ 0.15$ 0.33% 46.1$ 45.76$ 45.89$ 46.1$ 47.19$ 39.065$ $79,148 mn Buy Sell
MRK Merck and Co Inc. 125.5868$ 0.56$ 0.44% 126.6$ 124.91$ 126.53$ 126.41$ 134.63$ 99.14$ $318 bn Buy Sell
MS Morgan Stanley 99.59$ -0.62$ -0.62% 100.106$ 98.91$ 100.1$ 99.58$ 103.25$ 69.42$ $162 bn Buy Sell
MSFT MICROSOFT CORP 467.48$ 6.75$ 1.46% 468.35$ 458.965$ 459.61$ 467.52$ 468.35$ 309.45$ $3,474 bn Buy Sell
NKE NIKE Inc 75.4101$ 0.2$ 0.27% 76.09$ 74.78$ 75.36$ 75.44$ 123.3916$ 74.29$ $91,356 mn Buy Sell
NSC NORFOLK SOUTHERN Corp 215.86$ -0.37$ -0.17% 217.15$ 214.04$ 216.53$ 215.93$ 263.66$ 183.09$ $48,766 mn Buy Sell
OXY Occidental Petroleum 61.8$ -0.54$ -0.87% 62.39$ 61.455$ 62.35$ 61.78$ 71.185$ 55.12$ $54,794 mn Buy Sell
PEP PEPSICO Inc 164.37$ 1.85$ 1.14% 164.52$ 162.47$ 162.64$ 164.39$ 192.38$ 155.83$ $226 bn Buy Sell
PFE PFIZER Inc 28.02$ 0.35$ 1.26% 28.09$ 27.67$ 27.76$ 28.05$ 37.8$ 25.2$ $159 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 165.1$ 1.41$ 0.86% 165.625$ 163.5$ 164.01$ 165.24$ 169.41$ 141.45$ $390 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 102.29$ 0.72$ 0.71% 102.35$ 100.8$ 101.15$ 102.14$ 104.9$ 87.23$ $159 bn Buy Sell
PYPL PayPal Holdings Inc. 59.74$ 0.06$ 0.1% 60.16$ 58.83$ 59.38$ 59.7$ 76.54$ 50.25$ $62,491 mn Buy Sell
QCOM QUALCOMM INC 205.15$ 1.91$ 0.94% 206.75$ 203.98$ 205.85$ 205.72$ 230.63$ 104.333$ $229 bn Buy Sell
SBUX STARBUCKS CORP 76.05$ -0.23$ -0.3% 76.27$ 75.42$ 76.24$ 76.03$ 107.66$ 71.8$ $86,142 mn Buy Sell
SLB Schlumberger Limited 46.05$ -1.17$ -2.47% 47.34$ 45.96$ 47.18$ 46.14$ 62.11$ 42.61$ $65,821 mn Buy Sell
SO THE SOUTHERN COMPANY 77$ 0.32$ 0.41% 78.63$ 77.47$ 77.83$ 78.04$ 80.84$ 61.5601$ $84,194 mn Buy Sell
SPG SIMON PROPERTY GROUP Inc 146.09$ -2.18$ -1.47% 148.1$ 145.4418$ 148$ 146.08$ 157.82$ 102.11$ $47,616 mn Buy Sell
T AT&T Inc 18.77$ 0.085$ 0.46% 18.8$ 18.645$ 18.7$ 18.765$ 19.32$ 13.43$ $135 bn Buy Sell
TGT TARGET CORPORATION 145.6499$ 0.92$ 0.64% 146.43$ 144.5$ 144.54$ 145.72$ 181.86$ 102.93$ $67,383 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 198.5$ -0.19$ -0.1% 200.15$ 197.24$ 200$ 198.75$ 206$ 139.48$ $181 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 488.8899$ -1.89$ -0.39% 489.67$ 484.5$ 489$ 488$ 554.7$ 436.38$ $450 bn Buy Sell
UNP UNION PACIFIC Corp 225.17$ -0.44$ -0.2% 226.68$ 222.82$ 225.16$ 225.13$ 258.66$ 199.33$ $137 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 136.34$ 0.76$ 0.56% 136.46$ 134.44$ 134.87$ 136.31$ 192.98$ 132.9$ $99,446 mn Buy Sell
V VISA Inc 270.35$ 1.29$ 0.48% 270.545$ 268.24$ 269$ 270.28$ 290.96$ 227.68$ $426 bn Buy Sell
VZ Verizon Communications 41.2699$ 0.16$ 0.39% 41.375$ 40.9501$ 41.17$ 41.28$ 43.42$ 30.135$ $174 bn Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 11.22$ 0.165$ 1.49% 11.29$ 10.85$ 11.12$ 11.275$ 31.315$ 10.85$ $9,686 mn Buy Sell
WFC WELLS FARGO & CO. 59.62$ -1.05$ -1.73% 60.66$ 59.11$ 60.5$ 59.61$ 62.55$ 38.385$ $208 bn Buy Sell
WMT Walmart Inc. 70$ 1.8$ 2.64% 70.15$ 68.1$ 68.16$ 70.04$ 70.15$ 49.846667$ $563 bn Buy Sell
XOM EXXON MOBIL CORPORATION 113.35$ -1.4$ -1.22% 114.63$ 112.685$ 114.61$ 113.36$ 123.75$ 95.77$ $447 bn Buy Sell
1526 Rici Healthcare Holdings 1.22 HKD 0.02 HKD 1.67% 1.22 HKD 1.2 HKD 1.2 HKD 1.22 HKD 1.35 HKD 0.7 HKD HKD1,942 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 126.37$ 0.24$ 0.19% 126.61$ 125.29$ 126.4$ 126.37$ 155.35$ 96.8$ $36,870 mn Buy Sell
AA Alcoa Corporation 42.4999$ 0.05$ 0.12% 43.1$ 42.42$ 42.65$ 42.43$ 45.48$ 23.07$ $7,631 mn Buy Sell
AACG ATA Creativity Global 0.859$ 0.034$ 4.12% 0.8597$ 0.8$ 0.8$ 0.859$ 1.6499$ 0.78$ $27,457,510 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 62.09$ 0.4$ 0.65% 62.6099$ 62.09$ 62.1101$ 62.4$ 65.29$ 46.37$ $25,767,350 Buy Sell
AAGR African Agriculture Holdings Inc. 0.1779$ -0.0087$ -4.64% 0.1809$ 0.161$ 0.18$ 0.179$ 8.1899$ 0.161$ $10,294,509 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 11.05$ -0.08$ -0.72% 11.19$ 10.98$ 11.13$ 11.04$ 19.08$ 10.86$ $7,250 mn Buy Sell
AAMC Altisource Asset Management Corp Com 2.31$ 0.46$ 24.86% 2.351$ 2.06$ 2.18$ 2.31$ 18.235294$ 1.6801$ $5,900,923 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.58$ -0.0101$ -0.64% 1.64$ 1.58$ 1.58$ 1.58$ 3$ 1.49$ $32,231,618 Buy Sell
AAN Aaron's Holdings Company, Inc. 9.98$ -0.01$ -0.1% 10$ 9.96$ 9.97$ 9.98$ 16.16$ 6.622$ $315 mn Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 7.67$ -0.481$ -5.9% 8.15$ 7.63$ 8.13$ 7.669$ 24.75$ 5.86$ $298 mn Buy Sell
AAON AAON INC 87.04$ 1.01$ 1.17% 87.49$ 85.51$ 86.13$ 87.08$ 96.34$ 52.24$ $7,155 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 58.5$ -1.17$ -1.95% 59.92$ 58.01$ 59.72$ 58.69$ 88.56$ 47.73$ $3,488 mn Buy Sell
AAPB GraniteShares 1.75x Long 29.1517$ 1.2$ 4.29% 29.19$ 27.99$ 27.99$ 29.16$ 30.16$ 15.91$ $41,395,443 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 37.49$ 1.58$ 4.4% 37.49$ 35.95$ 36$ 37.46$ 37.49$ 20.48$ $171 mn Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 33.95$ 1.38$ 4.23% 34$ 32.55$ 32.55$ 34$ 34$ 18.551$ $10,524,500 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 21.79$ -0.45$ -2.02% 22.32$ 21.78$ 22.2$ 21.78$ 23.92$ 17.15$ $1,327 mn Buy Sell
AATC Autoscope Technologies Corp. 6.355$ 0.005$ 0.08% 6.355$ 6.35$ 6.35$ 6.355$ 9.34$ 4.35$ $34,499,414 Buy Sell
AAUAF Almaden Minerals Ltd 0.0579$ 0.0019$ 3.39% 0.06$ 0.054$ 0.0583$ 0.0579$ 0.14$ 0.05$ $7,945,120 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 73.74$ 0.165$ 0.22% 73.77$ 73.19$ 73.65$ 73.715$ 73.77$ 60.9164$ $2,492 mn Buy Sell
ABBNY ABB Ltd. 55.58$ -0.46$ -0.82% 56.19$ 55.33$ 56.14$ 55.58$ 58.22$ 32.88$ $105 bn Buy Sell
ABCB AMERIS BANCORP 48.94$ -0.82$ -1.65% 49.98$ 48.915$ 49.82$ 48.96$ 53.99$ 33.94$ $3,382 mn Buy Sell
ABCL AbCellera Biologics Inc. 2.75$ -0.01$ -0.37% 2.7399$ 2.66$ 2.72$ 2.7$ 8.05$ 2.66$ $809 mn Buy Sell
ABEO Abeona Therapeutics Inc 4.63$ 0.19$ 4.37% 4.55$ 4.29$ 4.4$ 4.54$ 9.01$ 2.83$ $190 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.0708$ 0$ 0% 2.09$ 2.05$ 2.09$ 2.08$ 3.22$ 2.01$ $32,631 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 224.76$ -0.855$ -0.38% 225.69$ 222.9$ 224.68$ 224.755$ 256.39$ 178.395$ $4,534 mn Buy Sell
ABIO ARCA biopharma Inc 3.8$ 0.024$ 0.7% 3.66$ 3.24$ 3.39$ 3.44$ 4.49$ 1.56$ $55,127,143 Buy Sell
ABLV Able View Global Inc 1.08$ -0.01$ -0.92% 1.12$ 1.05$ 1.09$ 1.08$ 6.5$ 0.67$ $18,627,174 Buy Sell
ABM ABM INDUSTRIES Inc 49.45$ -0.99$ -1.96% 50.28$ 49.17$ 50.03$ 49.44$ 53.05$ 37.61$ $3,104 mn Buy Sell
ABNB Airbnb, Inc. 152$ -0.3$ -0.2% 152.88$ 151.44$ 152.4$ 152.48$ 170.1$ 113.235$ $67,108 mn Buy Sell
ABOS Acumen Pharmaceuticals 2.31$ -0.055$ -2.33% 2.39$ 2.26$ 2.39$ 2.31$ 11.3099$ 1.8101$ $139 mn Buy Sell
ABQQ AB International Group Corp 0.0002$ 0$ 0% 0.0003$ 0.0002$ 0.0002$ 0.0002$ 0.0035$ 0.0001$ $223,759 Buy Sell
ABR ARBOR REALTY TRUST Inc 14.76$ 0.03$ 0.2% 15.03$ 14.64$ 14.67$ 14.73$ 17.74$ 11.77$ $2,782 mn Buy Sell
ABSI Absci Corp 3.12$ -0.02$ -0.63% 3.38$ 3.085$ 3.27$ 3.17$ 6.72$ 1.1111$ $353 mn Buy Sell
ABTS Abits Group Inc 0.4695$ -0.09305$ -16.19% 0.5896$ 0.48165$ 0.5$ 0.48165$ 1.6$ 0.4$ $16,692,921 Buy Sell
ABUS Arbutus Biopharma Corp 3.1287$ -0.04$ -1.27% 3.15$ 3.05$ 3.15$ 3.11$ 3.64$ 1.69$ $590 mn Buy Sell
ABVC ABVC BioPharma Inc 0.74$ 0.02$ 2.74% 0.7665$ 0.73$ 0.753$ 0.75$ 6.87$ 0.6739$ $8,030,349 Buy Sell
AC Associated Capital Group Inc 29.65$ -2.53$ -7.79% 32.86$ 29.57$ 32.4$ 29.96$ 38.64$ 29.57$ $72,667,762 Buy Sell
ACA Arcosa Inc 81.52$ -0.47$ -0.57% 81.56$ 80.27$ 81.46$ 81.53$ 89.44$ 61.98$ $3,962 mn Buy Sell
ACAD Acadia Pharmaceuticals Inc 16.13$ 0.54$ 3.47% 16.22$ 15.4$ 15.55$ 16.12$ 33.99$ 14.55$ $2,665 mn Buy Sell
ACB Aurora Cannabis Inc 4.8309$ -0.07$ -1.43% 4.9$ 4.79$ 4.9$ 4.83$ 11.5$ 2.84$ $264 mn Buy Sell
ACCD Accolade Inc 3.64$ 0.05$ 1.41% 3.65$ 3.52$ 3.57$ 3.605$ 15.36$ 3.48$ $291 mn Buy Sell
ACCO ACCO Brands Corp 4.48$ -0.12$ -2.61% 4.6$ 4.47$ 4.57$ 4.47$ 6.62$ 4.47$ $428 mn Buy Sell
ACDC ProFrac Holding Corp 7.34$ -0.335$ -4.38% 7.67$ 7.29$ 7.67$ 7.32$ 14.23$ 6.46$ $1,174 mn Buy Sell
ACEL Accel Entertainment, Inc. 9.94$ -0.07$ -0.7% 10.01$ 9.81$ 9.98$ 9.94$ 12.05$ 9.37$ $832 mn Buy Sell
ACES ALPS Clean Energy ETF 29.03$ -0.07$ -0.24% 29.21$ 28.8223$ 29.12$ 29.03$ 50.68$ 25.55$ $209 mn Buy Sell
ACET Adicet Bio, Inc. 1.11$ 0.01$ 0.93% 1.13$ 1.07$ 1.1$ 1.09$ 3.77$ 1.05$ $91,212,588 Buy Sell
ACGL Arch Capital Group Ltd 98.15$ 0.5$ 0.51% 98.37$ 97.08$ 97.88$ 98.12$ 103.79$ 72.85$ $36,855 mn Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 65.93$ -0.7$ -1.05% 67$ 65.47$ 66.69$ 65.92$ 87.77$ 62.04$ $6,117 mn Buy Sell
ACHL Achilles Therapeutics plc 0.8328$ 0.02255$ 2.78% 0.8333$ 0.8$ 0.811$ 0.8328$ 1.76$ 0.74$ $34,218,004 Buy Sell
ACHR Archer Aviation Inc. 4.38$ 0.2$ 4.75% 4.79$ 4.22$ 4.76$ 4.41$ 7.49$ 3$ $1,250 mn Buy Sell
ACHV Achieve Life Sciences Inc 4.54$ 0.03$ 0.67% 4.56$ 4.44$ 4.51$ 4.54$ 5.98$ 3.03$ $156 mn Buy Sell
ACI Albertsons Companies Inc 19.8$ -0.16$ -0.8% 19.93$ 19.665$ 19.82$ 19.72$ 23.88$ 19.4711$ $11,466 mn Buy Sell
ACIC American Coastal Insurance Cor 10.1$ -0.46$ -4.36% 10.54$ 10.09$ 10.46$ 10.1$ 14.38$ 6.61$ $483 mn Buy Sell
ACIU AC Immune SA 3.59$ -0.2195$ -5.75% 3.84$ 3.52$ 3.84$ 3.6$ 5.14$ 2.2$ $355 mn Buy Sell
ACIW ACI WORLDWIDE Inc 39.37$ 0.16$ 0.41% 39.525$ 38.97$ 38.97$ 39.34$ 39.73$ 19.56$ $4,151 mn Buy Sell
ACLLY Accelleron Industries Ltd 41.12$ 1.52$ 3.84% 41.12$ 41.12$ 41.12$ 41.12$ 41.436$ 23.1598$ $3,886 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 141.24$ 0$ 0% 148.4699$ 141.5$ 142.57$ 141.67$ 201$ 93.77$ $4,595 mn Buy Sell
ACLX Arcellx Inc 54.13$ -0.53$ -0.97% 55.02$ 53$ 54.46$ 54.1$ 75.1$ 30.88$ $2,896 mn Buy Sell
ACM AECOM 84.48$ -2.525$ -2.9% 86.27$ 84.2$ 86.19$ 84.445$ 98.72$ 74.4$ $11,500 mn Buy Sell
ACMR ACM Research Inc 23.94$ 0.08$ 0.34% 24.81$ 23.59$ 23.96$ 23.95$ 34.3999$ 11.8166$ $1,364 mn Buy Sell
ACNB ACNB CORP 32.61$ -1.66$ -4.72% 34.84$ 32.61$ 34.84$ 33.49$ 48.55$ 30.24$ $278 mn Buy Sell
ACORQ ACORDA THERAPEUTICS Inc 0.15$ -0.035$ -18.92% 0.205$ 0.14$ 0.205$ 0.15$ 0.965$ 0.14$ $0 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6.69$ 0.02$ 0.3% 6.7$ 6.648$ 6.7$ 6.67$ 7.17$ 5.55$ $348 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 6.66$ -0.09$ -1.34% 6.75$ 6.55$ 6.75$ 6.65$ 11.24$ 6.36$ $363 mn Buy Sell
ACRS Aclaris Therapeutics Inc 1.16$ 0.06$ 5.22% 1.24$ 1.12$ 1.15$ 1.21$ 11.12$ 0.5902$ $82,667,152 Buy Sell
ACRV Acrivon Therapeutics, Inc. 7.07$ 0.98$ 15.96% 7.14$ 6.06$ 6.15$ 7.12$ 13.5$ 3.19$ $218 mn Buy Sell
ACST Acasti Pharma Inc 2.8896$ -0.0104$ -0.36% 2.8896$ 2.79$ 2.842$ 2.8896$ 3.7594$ 1.72$ $27,160,518 Buy Sell
ACT Enact Holdings Inc 30.47$ -0.34$ -1.1% 30.98$ 30.45$ 30.86$ 30.48$ 31.85$ 25.45$ $4,793 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 5.13$ -0.04$ -0.78% 5.18$ 5.05$ 5.17$ 5.12$ 5.7395$ 3.43$ $513 mn Buy Sell
ACU ACME UNITED CORPORATION 34.89$ 0.02$ 0.06% 35.4122$ 34.23$ 34.69$ 34.86$ 50.99$ 24.5$ $128 mn Buy Sell
ACUT Accustem Sciences Inc 0.341$ 0.011$ 3.33% 0.4799$ 0.341$ 0.425568$ 0.341$ 1.3$ 0.2707$ $3,869,168 Buy Sell
ACV Virtus AllianzGI Diversified I 21.25$ 0.14$ 0.66% 21.27$ 20.97$ 21.19$ 21.21$ 24.5$ 16.82$ $220 mn Buy Sell
ACVA ACV Auctions Inc 17.99$ 0.25$ 1.41% 18.07$ 17.44$ 17.73$ 18.03$ 19.62$ 12.84$ $2,450 mn Buy Sell
ACWI iShares MSCI ACWI Index Fund 114.66$ 0.635$ 0.56% 114.715$ 113.93$ 114.03$ 114.645$ 114.715$ 88.335$ $19,217 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 105.27$ 0.26$ 0.25% 105.31$ 104.62$ 104.84$ 105.29$ 106.22$ 92.81$ $4,158 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 54.32$ 0.27$ 0.5% 54.4787$ 53.96$ 54.45$ 54.31$ 55.2137$ 44.89$ $4,606 mn Buy Sell
ACXP Acurx Pharmaceuticals 2.06$ 0.0673$ 3.35% 2.1$ 2.01$ 2.01$ 2.0773$ 8.82$ 1.17$ $32,636,790 Buy Sell
ADAG Adagene Inc 2.83$ -0.07$ -2.41% 2.8674$ 2.75$ 2.8$ 2.83$ 4.38$ 1.1001$ $125 mn Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 1.2$ 0.18$ 17.48% 1.22$ 1.02$ 1.03$ 1.21$ 2.05$ 0.42$ $186 mn Buy Sell
ADBE ADOBE SYSTEMS INC 577.525$ 8.16$ 1.43% 580.55$ 568.92$ 570.91$ 578.34$ 638.25$ 433.97$ $256 bn Buy Sell
ADC AGREE REALTY CORPORATION 62.1995$ 0.54$ 0.87% 62.5$ 61.61$ 61.91$ 62.44$ 69.26$ 52.69$ $6,259 mn Buy Sell
ADCT ADC Therapeutics SA 3.1479$ 0.18$ 5.88% 3.3753$ 3.11$ 3.17$ 3.24$ 6.04$ 0.359908$ $261 mn Buy Sell
ADD Color Star Technology Co Ltd 0.2$ -0.0011$ -0.53% 0.2169$ 0.2$ 0.2169$ 0.2055$ 1.86$ 0.1711$ $3,238,202 Buy Sell
ADEA Adeia Inc. 11.27$ 0.115$ 1.03% 11.29$ 11.04$ 11.12$ 11.27$ 13.39$ 8.11$ $1,223 mn Buy Sell
ADI ANALOG DEVICES Inc 230.89$ 0.85$ 0.37% 231.505$ 228.37$ 231.42$ 230.87$ 241.88$ 154.99$ $115 bn Buy Sell
ADIL Adial Pharmaceuticals Inc 1.02$ 0.0021$ 0.2% 1.059$ 1$ 1.05$ 1.0471$ 14$ 0.765$ $4,317,974 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 61.36$ -1.33$ -2.12% 62.59$ 60.64$ 62.04$ 61.36$ 87.3$ 50.72$ $30,339 mn Buy Sell
ADMA Adma Biologics Inc 11.23$ 0.245$ 2.18% 11.47$ 11.01$ 11.205$ 11.46$ 11.68$ 3.06$ $2,603 mn Buy Sell
ADME Aptus Drawdown Managed Equity 44.6532$ 0.295$ 0.67% 44.68$ 44.525$ 44.535$ 44.645$ 44.68$ 33.91$ $187 mn Buy Sell
ADN Advent Technologies Holdings Inc 3.53$ 0.11$ 3.3% 3.6$ 3.3$ 3.3$ 3.44$ 30.000003$ 2.7027$ $274 mn Buy Sell
ADNT Adient PLC 24.17$ -0.53$ -2.14% 24.6732$ 24.16$ 24.6$ 24.18$ 46.51$ 24.16$ $2,171 mn Buy Sell
ADOOY Adaro Energy Tbk PT 8.37$ 0$ 0% 8.37$ 8.37$ 8.37$ 8.37$ 10.04$ 7.49$ $5,354 mn Buy Sell
ADP Automatic Data Processing 235.56$ -1.265$ -0.53% 236.52$ 233.75$ 235.74$ 235.52$ 256.84$ 205.53$ $96,413 mn Buy Sell
ADPT Adaptive Biotechnologies Corp 3.54$ 0.17$ 5.03% 3.62$ 3.33$ 3.38$ 3.55$ 8.51$ 2.28$ $522 mn Buy Sell
ADRT Ault Disruptive Technologies 17.03$ 0.2$ 1.2% 17.03$ 16.26$ 16.63$ 16.8$ 76$ 10.81$ $50,105,325 Buy Sell
ADSE Ads-Tec Energy PLC 12.79$ 0.43$ 3.52% 12.81$ 12.5$ 12.5$ 12.66$ 13.5$ 5.34$ $647 mn Buy Sell
ADSK AUTODESK INC 247.87$ 1.52$ 0.62% 248.71$ 245.765$ 246.27$ 247.82$ 279.53$ 192.01$ $53,418 mn Buy Sell
ADT ADT Inc 7.36$ -0.04$ -0.54% 7.4$ 7.26$ 7.38$ 7.36$ 7.84$ 5.53$ $6,297 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 5.19$ 0.07$ 1.37% 5.205$ 5.079$ 5.17$ 5.195$ 10.96$ 4.34$ $411 mn Buy Sell
ADTX Aditx Therapeutics Inc 1.46$ -0.04$ -2.67% 1.52$ 1.45$ 1.5$ 1.46$ 68.08$ 1.35$ $2,431,212 Buy Sell
ADUS ADDUS HOMECARE Corp 117.73$ 0.32$ 0.27% 117.87$ 116.2$ 117$ 117.62$ 120.53$ 78.35$ $2,130 mn Buy Sell
ADV Advantage Solutions Inc 3.24$ 0$ 0% 3.33$ 3.17$ 3.23$ 3.25$ 4.95$ 1.85$ $1,044 mn Buy Sell
ADVM Adverum Biotechnologies Inc 6.89$ -0.27$ -3.79% 7.1594$ 6.76$ 7.09$ 6.85$ 29.7$ 6.38$ $143 mn Buy Sell
ADX ADAMS EXPRESS COMPANY 22$ 0.29$ 1.33% 22.02$ 21.66$ 21.71$ 22.02$ 22.02$ 15.805$ $2,728 mn Buy Sell
ADXN Addex Therapeutics Ltd 8.67$ 0.83$ 10.59% 8.67$ 8.1527$ 8.1527$ 8.67$ 27.9$ 5$ $13,319,608 Buy Sell
ADYEY ADYEN NV UNSP/ADR 12.3$ -0.02$ -0.16% 12.45$ 12.23$ 12.45$ 12.3$ 18.67$ 6.56$ $38,143 mn Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.000001$ $25 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 27.5$ 0.6$ 2.23% 27.5$ 26.26$ 26.26$ 27.5$ 37.3$ 22.67$ $70,595,360 Buy Sell
AEE AMEREN CORPORATION 70.45$ -0.09$ -0.13% 71.19$ 70.15$ 70.49$ 70.47$ 88.72$ 67.03$ $18,787 mn Buy Sell
AEG Aegon Ltd. New York 6.23$ -0.105$ -1.66% 6.31$ 6.2$ 6.3$ 6.225$ 6.96$ 4.625$ $11,306 mn Buy Sell
AEHR AEHR TEST SYSTEMS 11.29$ 0.29$ 2.64% 11.41$ 10.99$ 11.18$ 11.28$ 54.1$ 9.83$ $326 mn Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 106.45$ -0.412$ -0.39% 107.17$ 105.65$ 107.17$ 106.4$ 126.38$ 81.86$ $3,986 mn Buy Sell
AEM Agnico Eagle Mines Ltd 69.8$ 1.74$ 2.56% 70.4695$ 68.78$ 69.14$ 69.79$ 71.5$ 43.22$ $34,919 mn Buy Sell
AEMD Aethlon Medical Inc 0.44$ 0.04995$ 12.49% 0.474902$ 0.41$ 0.42$ 0.45$ 4.9$ 0.3704$ $6,115,879 Buy Sell
AEO AMERICAN EAGLE OUTFITTERS 19.21$ -0.08$ -0.41% 19.495$ 19.085$ 19.35$ 19.22$ 26.44$ 11.82$ $3,773 mn Buy Sell
AEON AEON Biopharma Inc. 0.9776$ 0.01335$ 1.39% 1.02$ 0.97$ 1.01$ 0.9739$ 17.17$ 0.9176$ $38,245,900 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.
; ;