Instrumen dagangan

Last updated: 26/05/2024 5:11:25 PG

Ticker Tajuk Current price Ubah Ubah, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 189.98$ 3.09$ 1.65% 190.58$ 188.0404$ 188.82$ 190$ 199.62$ 164.075$ $2,913 bn Buy Sell
ABBV ABBVIE Inc 157.06$ -1.24$ -0.78% 158.78$ 156.36$ 158.36$ 157.05$ 182.89$ 130.9601$ $277 bn Buy Sell
ABT Abbott Laboratories 103.95$ -0.29$ -0.28% 104.369$ 103.58$ 104.15$ 103.94$ 121.64$ 89.674$ $181 bn Buy Sell
ACN ACCENTURE PLC 300.99$ -5.01$ -1.64% 307.46$ 300.335$ 306.89$ 300.99$ 387.51$ 288.46$ $202 bn Buy Sell
ALL THE ALLSTATE CORPORATION 164.84$ 0.82$ 0.5% 164.98$ 164$ 164.5$ 164.84$ 177.37$ 100.573$ $43,504 mn Buy Sell
AMGN AMGEN INC 305.84$ -0.55$ -0.18% 307.5$ 303.9$ 306.42$ 305.91$ 329.72$ 211.71$ $164 bn Buy Sell
AMZN AMAZON.COM INC 180.75$ -0.31$ -0.17% 182.435$ 180.3$ 181.65$ 180.74$ 191.7$ 118.35$ $1,881 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 238.18$ 2.79$ 1.19% 240.07$ 236.69$ 236.86$ 238.19$ 244.4138$ 137.8$ $171 bn Buy Sell
BA BOEING COMPANY 174.52$ 2.29$ 1.33% 174.8595$ 169.57$ 173.2$ 174.56$ 267.54$ 159.7$ $107 bn Buy Sell
BAC BANK OF AMERICA CORPORATION 39.7$ 0.525$ 1.34% 39.78$ 39.07$ 39.16$ 39.71$ 39.84$ 24.96$ $310 bn Buy Sell
BIIB BIOGEN IDEC Inc 217.81$ -0.25$ -0.11% 219.4421$ 217.06$ 218.21$ 217.87$ 319.76$ 189.44$ $31,712 mn Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 59.09$ 0.75$ 1.29% 59.135$ 58.505$ 58.57$ 59.09$ 59.7$ 39.66$ $44,188 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 41.24$ -0.31$ -0.75% 41.675$ 41.07$ 41.41$ 41.24$ 66.46$ 41.07$ $83,598 mn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 407.41$ 1.35$ 0.33% 407.9599$ 405.5$ 406.9$ 407.41$ 430$ 319$ $534 bn Buy Sell
C CITIGROUP Inc 63.58$ 0.55$ 0.87% 63.965$ 63.27$ 63.33$ 63.58$ 64.98$ 38.17$ $121 bn Buy Sell
CAT CATERPILLAR Inc 348.9$ -1.91$ -0.54% 353.91$ 346.68$ 352.64$ 348.72$ 382.01$ 205.6$ $171 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 93.3$ -0.435$ -0.46% 94.13$ 93.2101$ 93.84$ 93.3$ 95.5868$ 67.62$ $76,547 mn Buy Sell
CMCSA Comcast 38.54$ -0.16$ -0.41% 38.82$ 38.25$ 38.74$ 38.53$ 47.455$ 36.43$ $153 bn Buy Sell
COF Capital One Financial 137.62$ 0.12$ 0.09% 139.24$ 137.435$ 138.05$ 137.61$ 149.9359$ 88.23$ $52,323 mn Buy Sell
COP ConocoPhillips 117.25$ -0.38$ -0.32% 118.59$ 116.86$ 118.39$ 117.25$ 135.18$ 98.38$ $137 bn Buy Sell
COST COSTCO WHOLESALE CORP 809.73$ 14.14$ 1.78% 816.8668$ 799.09$ 800.63$ 809.94$ 816.8668$ 501.59$ $359 bn Buy Sell
CSCO CISCO SYSTEMS INC 46.42$ -0.185$ -0.4% 46.795$ 46.38$ 46.63$ 46.425$ 58.185$ 46.2$ $187 bn Buy Sell
CVS CVS HEALTH CORPORATION 55.54$ -0.11$ -0.2% 56.85$ 55.53$ 56.13$ 55.54$ 83.25$ 53.7$ $69,723 mn Buy Sell
CVX CHEVRON CORPORATION 157.75$ 0.76$ 0.48% 158.97$ 157.3$ 158.08$ 157.71$ 171.7$ 139.62$ $291 bn Buy Sell
DIS THE WALT DISNEY COMPANY 101.76$ 1.06$ 1.05% 102.09$ 100.69$ 100.85$ 101.74$ 123.74$ 78.7309$ $186 bn Buy Sell
DVN DEVON ENERGY CORPORATION 48.15$ -0.08$ -0.17% 48.68$ 48.015$ 48.48$ 48.15$ 55.09$ 40.47$ $30,431 mn Buy Sell
EMR EMERSON ELECTRIC CO. 113.42$ 0.92$ 0.82% 113.67$ 112.67$ 113.04$ 113.42$ 116.76$ 76.94$ $64,888 mn Buy Sell
EXC EXELON CORPORATION 36.69$ -0.34$ -0.92% 37.11$ 36.645$ 37$ 36.69$ 43.525$ 33.345$ $36,691 mn Buy Sell
F FORD MOTOR COMPANY 12.16$ 0.05$ 0.41% 12.27$ 12.04$ 12.16$ 12.16$ 15.42$ 9.63$ $47,685 mn Buy Sell
FDX FEDEX CORPORATION 247.59$ -1.78$ -0.71% 250.89$ 246.31$ 250$ 247.53$ 291.27$ 213.805$ $60,927 mn Buy Sell
FOXA Fox Corp 33.61$ 0.65$ 1.97% 33.63$ 33.06$ 33.16$ 33.62$ 35.405$ 28.285$ $8,309 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 299.62$ 3.02$ 1.02% 300.48$ 297.22$ 299$ 299.63$ 301.48$ 202.35$ $82,205 mn Buy Sell
GILD GILEAD SCIENCES INC 65.68$ -0.49$ -0.74% 66.43$ 65.21$ 66.38$ 65.7$ 87.865$ 64.33$ $81,828 mn Buy Sell
GM GENERAL MOTORS COMPANY 44.11$ 0.395$ 0.9% 44.32$ 43.865$ 44.07$ 44.11$ 46.165$ 26.3$ $50,328 mn Buy Sell
GOOG Alphabet Inc. Class C 176.33$ 1.23$ 0.7% 177.3044$ 175.2$ 176.52$ 176.32$ 179.95$ 115.83$ $990 bn Buy Sell
GOOGL Alphabet Inc. Class A 174.99$ 1.42$ 0.82% 175.77$ 173.65$ 174.98$ 174.97$ 178.77$ 115.35$ $1,028 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 461.18$ 2.89$ 0.63% 465.25$ 459.1$ 459.84$ 461.19$ 471.48$ 289.3568$ $149 bn Buy Sell
HAL Halliburton Company 36.11$ 0.125$ 0.35% 36.42$ 35.91$ 36.14$ 36.11$ 43.85$ 28.435$ $31,968 mn Buy Sell
HD HOME DEPOT Inc 325.1$ -1.82$ -0.56% 327.54$ 324.42$ 326.39$ 325.1$ 396.8729$ 274.26$ $322 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 199.69$ 0.3$ 0.15% 200.81$ 199.19$ 200.35$ 199.7$ 210.87$ 174.88$ $130 bn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 170.89$ 0.2267$ 0.13% 172.01$ 170.21$ 171.48$ 170.91$ 199.18$ 127.46$ $157 bn Buy Sell
INTC INTEL CORP 30.72$ 0.615$ 2.04% 31.02$ 30.1301$ 30.29$ 30.715$ 51.28$ 28.995$ $131 bn Buy Sell
JNJ JOHNSON & JOHNSON 146.97$ -2.7$ -1.8% 149.8139$ 146.76$ 149.53$ 146.97$ 175.97$ 143.13$ $354 bn Buy Sell
JPM JPMORGAN CHASE & CO. 200.71$ 3.69$ 1.87% 200.76$ 197.56$ 197.75$ 200.71$ 205.88$ 134.4044$ $576 bn Buy Sell
KMI Kinder Morgan 19.07$ -0.015$ -0.08% 19.21$ 19.02$ 19.18$ 19.075$ 19.93$ 15.89$ $42,324 mn Buy Sell
KO COCA-COLA COMPANY 62$ -0.08$ -0.13% 62.42$ 61.97$ 62.22$ 62.01$ 63.76$ 51.55$ $268 bn Buy Sell
LLY ELI LILLY & CO. 807.43$ -1.03$ -0.13% 810.12$ 804.15$ 808$ 806.76$ 820.605$ 422.0601$ $767 bn Buy Sell
LMT LOCKHEED MARTIN Corp 467.35$ 0.16$ 0.03% 468.66$ 465.47$ 467.67$ 467.22$ 479.5$ 393.77$ $112 bn Buy Sell
LOW LOWE'S COMPANIES Inc 215.21$ -2.22$ -1.02% 218.27$ 214.75$ 217.74$ 215.15$ 262.49$ 181.85$ $123 bn Buy Sell
MA MASTERCARD INCORPORATED 451.18$ -0.13$ -0.03% 454.45$ 450.32$ 452.51$ 451.2$ 490$ 357.85$ $442 bn Buy Sell
MCD MCDONALD'S CORPORATION 258.11$ 0.09$ 0.03% 260.46$ 257.52$ 258.74$ 258.07$ 302.39$ 245.73$ $186 bn Buy Sell
MDLZ Mondelez International 68.3$ -0.53$ -0.77% 69.28$ 68.24$ 68.71$ 68.3$ 77.2$ 60.75$ $91,615 mn Buy Sell
MET METLIFE Inc 72.54$ 0.9$ 1.26% 72.71$ 71.95$ 72.02$ 72.54$ 74.675$ 49.38$ $51,585 mn Buy Sell
META Meta Platforms Inc. 478.22$ 12.39$ 2.66% 479.8499$ 466.3$ 467.62$ 478.22$ 531.4899$ 258.45$ $1,052 bn Buy Sell
MMM 3M COMPANY 99.67$ 0.15$ 0.15% 100.52$ 99.3388$ 99.81$ 99.67$ 106.04$ 71.435302$ $55,154 mn Buy Sell
MO ALTRIA GROUP Inc 45.49$ -0.14$ -0.31% 46$ 45.34$ 45.84$ 45.49$ 46.6$ 39.065$ $78,135 mn Buy Sell
MRK Merck and Co Inc. 129.49$ -1.6$ -1.22% 131.45$ 129.16$ 131.45$ 129.49$ 133.1$ 99.14$ $328 bn Buy Sell
MS Morgan Stanley 98.97$ 0.09$ 0.09% 99.91$ 98.81$ 99.45$ 98.98$ 103.25$ 69.42$ $161 bn Buy Sell
MSFT MICROSOFT CORP 430.16$ 2.98$ 0.7% 431.055$ 424.41$ 427.19$ 430.13$ 433.6$ 309.45$ $3,197 bn Buy Sell
NKE NIKE Inc 91.75$ 0.34$ 0.37% 92.2001$ 91.49$ 91.77$ 91.74$ 123.3916$ 88.66$ $111 bn Buy Sell
NSC NORFOLK SOUTHERN Corp 226.86$ 0.59$ 0.26% 226.89$ 224.59$ 226.06$ 226.86$ 263.66$ 183.09$ $51,251 mn Buy Sell
OXY Occidental Petroleum 61.95$ -0.005$ -0.01% 62.48$ 61.75$ 62.2$ 61.96$ 71.185$ 55.12$ $54,927 mn Buy Sell
PEP PEPSICO Inc 177.99$ -1.27$ -0.71% 179.42$ 177.87$ 179.37$ 177.97$ 192.38$ 155.83$ $245 bn Buy Sell
PFE PFIZER Inc 28.88$ 0.19$ 0.66% 28.99$ 28.55$ 28.665$ 28.88$ 40.365$ 25.2$ $164 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 165.33$ -0.151$ -0.09% 166.31$ 165.15$ 165.85$ 165.359$ 168.535$ 141.45$ $390 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 99.93$ 0.26$ 0.26% 100.79$ 99.59$ 100.24$ 99.93$ 101.46$ 87.23$ $155 bn Buy Sell
PYPL PayPal Holdings Inc. 61.64$ 0.08$ 0.13% 62.06$ 61.27$ 61.95$ 61.65$ 76.54$ 50.25$ $64,478 mn Buy Sell
QCOM QUALCOMM INC 210.36$ 8.74$ 4.33% 211.3$ 203.56$ 203.89$ 210.5$ 211.3$ 104.333$ $235 bn Buy Sell
SBUX STARBUCKS CORP 78.87$ 0.545$ 0.7% 79.22$ 78.11$ 78.5$ 78.85$ 107.66$ 71.8$ $89,336 mn Buy Sell
SLB Schlumberger Limited 46.24$ -0.09$ -0.19% 46.87$ 46.115$ 46.59$ 46.23$ 62.11$ 42.73$ $66,093 mn Buy Sell
SO THE SOUTHERN COMPANY 77.75$ 0.58$ 0.75% 77.82$ 77.25$ 77.33$ 77.75$ 80.14$ 61.5601$ $85,108 mn Buy Sell
SPG SIMON PROPERTY GROUP Inc 147.88$ 3.19$ 2.2% 148.26$ 146.01$ 146.68$ 147.87$ 157.82$ 102.11$ $48,199 mn Buy Sell
T AT&T Inc 17.5$ 0.035$ 0.2% 17.61$ 17.4201$ 17.49$ 17.505$ 18.155$ 13.43$ $125 bn Buy Sell
TGT TARGET CORPORATION 145.23$ 0.76$ 0.53% 145.73$ 143.56$ 144.9$ 145.14$ 181.86$ 102.93$ $67,188 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 199.18$ 1.89$ 0.96% 199.77$ 197.75$ 198.83$ 199.19$ 203.62$ 139.48$ $181 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 508.17$ -8.7$ -1.68% 517.14$ 507.52$ 516.11$ 508.31$ 554.7$ 436.38$ $468 bn Buy Sell
UNP UNION PACIFIC Corp 232.05$ -0.76$ -0.33% 234.13$ 231.04$ 232$ 232.03$ 258.66$ 191.1099$ $142 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 138.66$ -0.49$ -0.35% 140.49$ 137.93$ 140.29$ 138.65$ 192.98$ 133.68$ $101 bn Buy Sell
V VISA Inc 274.49$ 0.16$ 0.06% 275.24$ 273.35$ 275.01$ 274.43$ 290.96$ 216.14$ $432 bn Buy Sell
VZ Verizon Communications 39.74$ 0.31$ 0.79% 39.74$ 39.5$ 39.51$ 39.73$ 43.42$ 30.135$ $167 bn Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 16.03$ 0.085$ 0.53% 16.215$ 15.975$ 16.05$ 16.03$ 32.8899$ 15.89$ $13,829 mn Buy Sell
WFC WELLS FARGO & CO. 60.21$ 0.52$ 0.87% 60.39$ 59.87$ 60.04$ 60.21$ 62.55$ 38.385$ $210 bn Buy Sell
WMT Walmart Inc. 65.38$ 0.5299$ 0.82% 65.69$ 65.01$ 65.13$ 65.3799$ 65.69$ 48.336667$ $527 bn Buy Sell
XOM EXXON MOBIL CORPORATION 113.42$ -0.13$ -0.11% 115.08$ 113.035$ 114.84$ 113.43$ 123.75$ 95.77$ $447 bn Buy Sell
1526 Rici Healthcare Holdings 1.19 HKD 0.01 HKD 0.85% 1.19 HKD 1.15 HKD 1.18 HKD 1.19 HKD 1.35 HKD 0.56 HKD HKD1,895 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 150.66$ 0.03$ 0.02% 151.4555$ 149.56$ 150.81$ 150.56$ 155.35$ 96.8$ $44,152 mn Buy Sell
AA Alcoa Corporation 41.64$ 0.595$ 1.45% 42.13$ 41.36$ 41.59$ 41.64$ 44.57$ 23.07$ $7,477 mn Buy Sell
AACG ATA Creativity Global 0.850101$ -0.029799$ -3.39% 0.8799$ 0.849799$ 0.8799$ 0.850101$ 1.6499$ 0.79235$ $27,173,058 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 63.67$ -0.1631$ -0.25% 63.8269$ 62.83$ 62.83$ 63.8269$ 65.29$ 45.76$ $27,059,750 Buy Sell
AAGR African Agriculture Holdings Inc. 0.3784$ 0.0173$ 4.77% 0.38$ 0.3503$ 0.364151$ 0.3799$ 8.1899$ 0.2901$ $21,896,808 Buy Sell
AAIC ARLINGTON ASSET INVESTMENT Corp 4.84$ 0.02$ 0.42% - - - 4.82$ 4.84$ 2.53$ $142 mn Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 13.84$ 0.01$ 0.07% 14.03$ 13.66$ 13.87$ 13.84$ 19.08$ 10.86$ $9,080 mn Buy Sell
AAMC Altisource Asset Management Corp Com 2.51$ 0.02$ 0.8% 2.51$ 2.27$ 2.41$ 2.51$ 30.110971$ 1.844118$ $6,411,825 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.65$ -0.04$ -2.37% 1.68$ 1.65$ 1.68$ 1.65$ 3$ 1.49$ $33,659,601 Buy Sell
AAN Aaron's Holdings Company, Inc. 7.21$ 0.05$ 0.7% 7.225$ 7.11$ 7.19$ 7.19$ 16.16$ 6.622$ $221 mn Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 12.54$ 0.64$ 5.38% 13.04$ 11.79$ 12$ 12.53$ 24.75$ 1.97$ $488 mn Buy Sell
AAON AAON INC 78.26$ 2.15$ 2.82% 78.6$ 76.18$ 76.61$ 78.27$ 96.34$ 52.24$ $6,434 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 69.57$ 0.13$ 0.19% 70.59$ 69.35$ 69.9$ 69.56$ 112.57$ 47.73$ $4,147 mn Buy Sell
AAPB GraniteShares 1.75x Long 20.99$ 0.7014$ 3.45% 21.13$ 20.62$ 20.628$ 21.02$ 30.16$ 15.91$ $15,742,521 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 27.12$ 0.89$ 3.39% 27.2693$ 26.58$ 26.81$ 27.11$ 29.96$ 20.48$ $65,766,027 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 24.4861$ 0.87$ 3.68% 24.619$ 24.109$ 24.139$ 24.52$ 27.58$ 18.551$ $3,428,054 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 21.13$ 0.07$ 0.33% 21.32$ 21.08$ 21.19$ 21.14$ 23.92$ 17.15$ $1,287 mn Buy Sell
AATC Autoscope Technologies Corp. 6.2$ -0.15$ -2.36% 6.25$ 5.9$ 6.2$ 6.2$ 9.34$ 3.79$ $33,657,965 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 72.16$ 0.17$ 0.24% 72.31$ 71.99$ 71.99$ 72.16$ 73.64$ 60.9164$ $2,497 mn Buy Sell
ABBNY ABB Ltd. 53.88$ 0.75$ 1.41% 53.99$ 53.45$ 53.5$ 53.88$ 53.99$ 32.88$ $101 bn Buy Sell
ABCB AMERIS BANCORP 48.02$ 0.28$ 0.59% 48.5775$ 47.6$ 48.17$ 48.04$ 53.99$ 30.85$ $3,319 mn Buy Sell
ABCL AbCellera Biologics Inc. 3.85$ 0$ 0% 3.9483$ 3.76$ 3.88$ 3.86$ 8.05$ 3.58$ $1,132 mn Buy Sell
ABEO Abeona Therapeutics Inc 4.06$ -0.105$ -2.51% 4.32$ 4.03$ 4.17$ 4.07$ 9.01$ 2.83$ $167 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.29$ 0.005$ 0.22% 2.305$ 2.28$ 2.29$ 2.29$ 3.23$ 2.23$ $36,085 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 231.3$ 3.5$ 1.53% 231.61$ 229.6$ 230.13$ 231.61$ 256.39$ 178.395$ $4,666 mn Buy Sell
ABIO ARCA biopharma Inc 3.39$ 0.16$ 4.97% 3.515$ 3.24$ 3.26$ 3.38$ 4.49$ 1.56$ $49,179,215 Buy Sell
ABLV Able View Global Inc 1.5$ 0$ 0% 1.55$ 1.35$ 1.49$ 1.5$ 6.5$ 1.2$ $25,871,075 Buy Sell
ABM ABM INDUSTRIES Inc 46.87$ -0.34$ -0.72% 47.46$ 46.72$ 47.46$ 46.89$ 53.05$ 37.61$ $2,966 mn Buy Sell
ABNB Airbnb, Inc. 144.47$ 3.45$ 2.45% 145.97$ 142.3$ 142.5$ 144.46$ 170.1$ 103.74$ $63,784 mn Buy Sell
ABOS Acumen Pharmaceuticals 3.4$ 0$ 0% 3.48$ 3.28$ 3.41$ 3.4$ 11.3099$ 1.8101$ $204 mn Buy Sell
ABQQ AB International Group Corp 0.0004$ 0$ 0% 0.0004$ 0.00035$ 0.0004$ 0.0004$ 0.0035$ 0.0001$ $447,517 Buy Sell
ABR ARBOR REALTY TRUST Inc 13.37$ 0.125$ 0.94% 13.46$ 13.21$ 13.3$ 13.36$ 17.74$ 11.77$ $2,520 mn Buy Sell
ABTS Abits Group Inc 0.65$ -0.0496$ -7.09% 0.6989$ 0.65$ 0.69$ 0.65$ 1.6$ 0.55$ $23,110,540 Buy Sell
ABUS Arbutus Biopharma Corp 3.29$ 0.005$ 0.15% 3.3201$ 3.23$ 3.29$ 3.29$ 3.43$ 1.69$ $621 mn Buy Sell
ABVC ABVC BioPharma Inc 0.935$ -0.0899$ -8.77% 1.02$ 0.902$ 1$ 0.9351$ 7.036$ 0.6739$ $10,146,455 Buy Sell
AC Associated Capital Group Inc 34.35$ 0.37$ 1.09% 34.35$ 33.3$ 33.38$ 34.35$ 40.11$ 31.12$ $84,186,766 Buy Sell
ACA Arcosa Inc 87.24$ 1.65$ 1.93% 87.41$ 85.62$ 85.87$ 87.22$ 89.44$ 61.98$ $4,240 mn Buy Sell
ACAD Acadia Pharmaceuticals Inc 15.2$ -0.33$ -2.12% 15.83$ 15.19$ 15.75$ 15.21$ 33.99$ 14.65$ $2,511 mn Buy Sell
ACAX Alset Capital Acquisition Corp 4.1$ -6.3715$ -61.86% - - - 3.9285$ 15.04$ 2.96$ $10,044,123 Buy Sell
ACB Aurora Cannabis Inc 6.66$ 0.23$ 3.58% 6.7788$ 6.4$ 6.5$ 6.66$ 11.5$ 2.84$ $363 mn Buy Sell
ACCD Accolade Inc 7.37$ 0.195$ 2.72% 7.43$ 7.1697$ 7.23$ 7.375$ 15.36$ 6.33$ $577 mn Buy Sell
ACCO ACCO Brands Corp 5.04$ -0.005$ -0.1% 5.14$ 5.03$ 5.05$ 5.035$ 6.62$ 4.64$ $482 mn Buy Sell
ACDC ProFrac Holding Corp 9.19$ -0.21$ -2.23% 9.57$ 9.185$ 9.46$ 9.19$ 14.32$ 6.46$ $1,470 mn Buy Sell
ACEL Accel Entertainment, Inc. 9.61$ 0.1$ 1.05% 9.6999$ 9.51$ 9.59$ 9.62$ 12.05$ 8.93$ $805 mn Buy Sell
ACES ALPS Clean Energy ETF 31.49$ 1.33$ 4.41% 31.51$ 30.27$ 30.38$ 31.49$ 50.68$ 25.55$ $223 mn Buy Sell
ACET Adicet Bio, Inc. 1.49$ -0.045$ -2.94% 1.55$ 1.475$ 1.53$ 1.485$ 5.9$ 1.1$ $122 mn Buy Sell
ACGL Arch Capital Group Ltd 103.36$ 1.45$ 1.42% 103.39$ 102.19$ 102.41$ 103.37$ 103.79$ 69.05$ $38,811 mn Buy Sell
ACGN Aceragen Inc - - - - - - - - Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 63.58$ -0.68$ -1.06% 64.81$ 63.1$ 64.35$ 63.55$ 87.77$ 63.1$ $5,899 mn Buy Sell
ACHL Achilles Therapeutics plc 0.91$ 0.0137$ 1.53% 0.91$ 0.8704$ 0.9$ 0.91$ 1.76$ 0.74$ $37,389,990 Buy Sell
ACHR Archer Aviation Inc. 3.3$ 0.01$ 0.3% 3.325$ 3.22$ 3.28$ 3.3$ 7.49$ 2.785$ $942 mn Buy Sell
ACHV Achieve Life Sciences Inc 5.41$ -0.035$ -0.64% 5.58$ 5.35$ 5.47$ 5.395$ 6.89$ 3.03$ $186 mn Buy Sell
ACI Albertsons Companies Inc 20.37$ -0.13$ -0.63% 20.54$ 20.33$ 20.53$ 20.35$ 23.88$ 19.845$ $11,762 mn Buy Sell
ACIC American Coastal Insurance Cor 12.05$ -0.86$ -6.66% 13.0642$ 12.04$ 13$ 12.05$ 14.38$ 6.61$ $576 mn Buy Sell
ACIU AC Immune SA 3.54$ -0.04$ -1.12% 3.83$ 3.47$ 3.56$ 3.54$ 5.14$ 1.9$ $350 mn Buy Sell
ACIW ACI WORLDWIDE Inc 35.42$ -0.06$ -0.17% 35.74$ 35.05$ 35.74$ 35.41$ 37.85$ 19.56$ $3,735 mn Buy Sell
ACLLY Accelleron Industries Ltd 40.48$ -0.625$ -1.52% 40.7337$ 39.93$ 39.93$ 40.48$ 41.436$ 23.02$ $3,825 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 111.37$ 2.11$ 1.93% 111.765$ 109.13$ 110.92$ 111.37$ 201$ 93.77$ $3,623 mn Buy Sell
ACLX Arcellx Inc 51.9$ 1.27$ 2.51% 52.315$ 50.7$ 50.71$ 51.92$ 75.1$ 30.74$ $2,777 mn Buy Sell
ACM AECOM 89$ -0.23$ -0.26% 90.01$ 88.68$ 89.77$ 89$ 98.72$ 74.4$ $12,115 mn Buy Sell
ACMR ACM Research Inc 22.56$ 0.285$ 1.28% 22.81$ 22.1011$ 22.55$ 22.565$ 34.3999$ 9.3601$ $1,286 mn Buy Sell
ACNB ACNB CORP 31.99$ 0.05$ 0.16% 32.805$ 31.7$ 32.4$ 31.7$ 48.55$ 28.97$ $273 mn Buy Sell
ACORQ ACORDA THERAPEUTICS Inc 0.7$ -0.05$ -6.67% 0.78$ 0.65$ 0.75$ 0.7$ 0.965$ 0.25$ $0 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6.7$ 0$ 0% 6.7039$ 6.6651$ 6.69$ 6.7$ 7.17$ 5.55$ $349 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 6.55$ -0.1$ -1.5% 6.705$ 6.51$ 6.7$ 6.555$ 11.24$ 6.36$ $357 mn Buy Sell
ACRS Aclaris Therapeutics Inc 1.11$ -0.055$ -4.64% 1.19$ 1.11$ 1.18$ 1.13$ 11.12$ 0.5902$ $79,103,912 Buy Sell
ACRV Acrivon Therapeutics, Inc. 7.95$ -0.19$ -2.33% 8.255$ 7.93$ 8.14$ 7.95$ 14.03$ 3.19$ $245 mn Buy Sell
ACST Acasti Pharma Inc 2.72$ -0.02$ -0.75% 2.75$ 2.63$ 2.67$ 2.64$ 3.84$ 1.72$ $25,566,379 Buy Sell
ACT Enact Holdings Inc 30.9$ 0.22$ 0.72% 31.19$ 30.81$ 30.84$ 30.9$ 31.85$ 24.26$ $4,860 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 5.55$ -0.015$ -0.27% 5.62$ 5.53$ 5.61$ 5.545$ 5.73$ 3.43$ $555 mn Buy Sell
ACU ACME UNITED CORPORATION 39.35$ 0.31$ 0.79% 40$ 38.5146$ 39.34$ 39.33$ 50.99$ 23.2401$ $144 mn Buy Sell
ACUT Accustem Sciences Inc 0.277$ -0.073$ -20.86% 0.277$ 0.277$ 0.277$ 0.35$ 1.94$ 0.2707$ $3,142,990 Buy Sell
ACV Virtus AllianzGI Diversified I 21.5$ -0.685$ -3.09% 22.4421$ 21.36$ 22.31$ 21.46$ 24.5$ 16.82$ $223 mn Buy Sell
ACVA ACV Auctions Inc 19.09$ 0.42$ 2.25% 19.11$ 18.64$ 18.84$ 19.1$ 19.54$ 12.84$ $2,599 mn Buy Sell
ACWI iShares MSCI ACWI Index Fund 111.7$ 0.77$ 0.69% 111.86$ 111.24$ 111.37$ 111.73$ 112.49$ 88.335$ $18,654 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 104.81$ 0.19$ 0.18% 105.01$ 104.75$ 104.82$ 104.81$ 106.22$ 92.81$ $4,245 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 54.55$ 0.365$ 0.67% 54.645$ 54.35$ 54.35$ 54.555$ 55.2137$ 44.89$ $4,735 mn Buy Sell
ACXP Acurx Pharmaceuticals 2.51$ -0.105$ -3.98% 2.64$ 2.51$ 2.54$ 2.535$ 8.82$ 1.17$ $39,766,186 Buy Sell
ADAG Adagene Inc 2.58$ -0.12$ -4.44% 2.7693$ 2.55$ 2.55$ 2.58$ 4.38$ 1.1001$ $114 mn Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 1.05$ 0.04$ 3.96% 1.066$ 1.01$ 1.02$ 1.05$ 2.05$ 0.42$ $162 mn Buy Sell
ADBE ADOBE SYSTEMS INC 475.43$ -7.95$ -1.64% 485.38$ 473.9$ 481.25$ 475.44$ 638.25$ 410.701$ $213 bn Buy Sell
ADC AGREE REALTY CORPORATION 59.31$ 0.33$ 0.56% 59.42$ 59.01$ 59.29$ 59.31$ 69.26$ 52.69$ $5,968 mn Buy Sell
ADCT ADC Therapeutics SA 3.68$ 0.05$ 1.38% 3.735$ 3.53$ 3.61$ 3.67$ 6.04$ 0.359908$ $305 mn Buy Sell
ADD Color Star Technology Co Ltd 0.2649$ -0.0045$ -1.67% 0.2667$ 0.2451$ 0.261$ 0.2649$ 1.86$ 0.1711$ $4,288,999 Buy Sell
ADEA Adeia Inc. 11.8$ 0.035$ 0.3% 11.95$ 11.69$ 11.8$ 11.805$ 13.39$ 8.11$ $1,280 mn Buy Sell
ADI ANALOG DEVICES Inc 232.51$ -2.15$ -0.92% 238.32$ 232.2$ 236.33$ 232.48$ 241.88$ 154.99$ $115 bn Buy Sell
ADIL Adial Pharmaceuticals Inc 1.25$ -0.0097$ -0.77% 1.3801$ 1.2$ 1.27$ 1.25$ 14$ 0.765$ $5,291,635 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 60.49$ -0.24$ -0.4% 61.26$ 60.31$ 60.92$ 60.48$ 87.3$ 50.72$ $29,909 mn Buy Sell
ADMA Adma Biologics Inc 9.56$ 0.075$ 0.79% 9.74$ 9.435$ 9.55$ 9.555$ 9.775$ 3.06$ $2,216 mn Buy Sell
ADME Aptus Drawdown Managed Equity 42.2361$ 0.1314$ 0.31% 42.36$ 42.2357$ 42.34$ 42.2764$ 42.54$ 33.91$ $159 mn Buy Sell
ADN Advent Technologies Holdings Inc 3.33$ -0.035$ -1.08% 3.5299$ 3.18$ 3.21$ 3.205$ 31.500003$ 2.77$ $258 mn Buy Sell
ADNT Adient PLC 27.24$ 0.31$ 1.15% 27.27$ 26.79$ 26.95$ 27.23$ 46.51$ 26.79$ $2,447 mn Buy Sell
ADOOY Adaro Energy Tbk PT 8.862$ 0$ 0% 9$ 8.862$ 9$ 8.862$ 10.04$ 6.9$ $5,669 mn Buy Sell
ADP Automatic Data Processing 248.9$ -2.53$ -1.01% 252.99$ 248.34$ 251.6$ 248.96$ 256.84$ 205.53$ $102 bn Buy Sell
ADPT Adaptive Biotechnologies Corp 3.44$ 0$ 0% 3.5$ 3.38$ 3.47$ 3.44$ 9.0799$ 2.28$ $507 mn Buy Sell
ADRT Ault Disruptive Technologies 13.5$ 0.45$ 3.45% - - - 13.5$ 15.18$ 10.41$ $39,719,430 Buy Sell
ADSE Ads-Tec Energy PLC 11.12$ 0.04$ 0.36% 11.13$ 10.9355$ 11.12$ 11.12$ 11.48$ 4.8$ $563 mn Buy Sell
ADSK AUTODESK INC 214.89$ -0.28$ -0.13% 216.52$ 209$ 212.3$ 214.8$ 279.53$ 192.01$ $46,304 mn Buy Sell
ADT ADT Inc 7.22$ 0.01$ 0.14% 7.28$ 7.075$ 7.26$ 7.21$ 7.6$ 5.53$ $6,178 mn Buy Sell
ADTH AdTheorent Holding Co Inc 3.18$ 0.01$ 0.31% 3.19$ 3.17$ 3.19$ 3.185$ 3.98$ 1.11$ $292 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 5.27$ 0.05$ 0.96% 5.305$ 5.17$ 5.23$ 5.28$ 11.02$ 4.34$ $417 mn Buy Sell
ADTX Aditx Therapeutics Inc 2.03$ 0$ 0% 2.06$ 2.02$ 2.04$ 2.03$ 68.08$ 1.945$ $3,380,384 Buy Sell
ADUS ADDUS HOMECARE Corp 111.61$ 2.55$ 2.34% 111.61$ 109.4$ 109.78$ 111.45$ 111.99$ 78.35$ $1,827 mn Buy Sell
ADV Advantage Solutions Inc 3.46$ -0.015$ -0.43% 3.52$ 3.44$ 3.48$ 3.46$ 4.95$ 1.815$ $1,115 mn Buy Sell
ADVM Adverum Biotechnologies Inc 7.6$ -0.23$ -2.95% 7.82$ 7.56$ 7.82$ 7.57$ 29.7$ 7.4$ $158 mn Buy Sell
ADX ADAMS EXPRESS COMPANY 20.73$ 0.765$ 3.83% 20.93$ 20.24$ 20.27$ 20.725$ 20.93$ 15.67$ $2,571 mn Buy Sell
ADXN Addex Therapeutics Ltd 8.0099$ -0.7751$ -8.82% 8.77$ 8$ 8.77$ 8.0099$ 27.9$ 5$ $12,305,505 Buy Sell
ADXS Advaxis Inc. 0.22$ 0$ 0% 0.244$ 0.22$ 0.22$ 0.22$ 1.8$ 0.135$ $1,064,431 Buy Sell
ADYEY ADYEN NV UNSP/ADR 13.14$ 0.37$ 2.9% 13.2$ 12.93$ 13.02$ 13.14$ 18.67$ 6.56$ $40,748 mn Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.0001$ $25 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 27.04$ -0.4$ -1.46% 27.5$ 27.02$ 27.475$ 27.02$ 37.3$ 22.67$ $69,414,492 Buy Sell
AEE AMEREN CORPORATION 71.34$ -0.17$ -0.24% 71.88$ 70.74$ 71.65$ 71.35$ 88.72$ 67.03$ $19,024 mn Buy Sell
AEG Aegon Ltd. New York 6.7$ 0.02$ 0.3% 6.76$ 6.69$ 6.69$ 6.7$ 6.96$ 4.31$ $12,159 mn Buy Sell
AEHR AEHR TEST SYSTEMS 11.64$ 0.22$ 1.93% 11.77$ 11.4099$ 11.52$ 11.64$ 54.1$ 10.19$ $337 mn Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 109.46$ 1.19$ 1.1% 110.99$ 108.69$ 109.54$ 109.4$ 126.38$ 81.86$ $4,098 mn Buy Sell
AEM Agnico Eagle Mines Ltd 67.71$ 0.39$ 0.58% 68.14$ 67.482$ 67.89$ 67.72$ 71.5$ 43.22$ $33,815 mn 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.
; ;