Trading instruments

Last updated: 05.08.2026 19:30:24

Ticker Titlu Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 309.15$ -0.23$ -0.07% 311.71$ 305.67$ 309.36$ 309.38$ 344.5699$ 205.59$ $4.512 mld. Buy Sell
ABBV ABBVIE Inc 244.88$ 1.08$ 0.44% 249.38$ 243.76$ 247$ 243.8$ 267.47$ 190.75$ $433 mld. Buy Sell
ABT Abbott Laboratories 104.79$ -0.67$ -0.64% 106.76$ 104.2$ 106.71$ 105.46$ 137.49$ 81.97$ $181 mld. Buy Sell
ACN ACCENTURE PLC 169.52$ -0.91$ -0.53% 173.27$ 167.435$ 172.25$ 170.43$ 291.09$ 118.15$ $113 mld. Buy Sell
ALL THE ALLSTATE CORPORATION 263.845$ 1.285$ 0.49% 266.915$ 263.12$ 264.65$ 262.56$ 277.22$ 188.08$ $67.919 mln Buy Sell
AMGN AMGEN INC 402.26$ 12.24$ 3.14% 416.24$ 391$ 393.36$ 390.02$ 416.24$ 269.77$ $217 mld. Buy Sell
AMZN AMAZON.COM INC 271.535$ -5.885$ -2.12% 282.79$ 270.73$ 281.59$ 277.42$ 287.2$ 196$ $2.929 mld. Buy Sell
AXP AMERICAN EXPRESS COMPANY 348.9$ 2.19$ 0.63% 352.49$ 346.62$ 350$ 346.71$ 387.49$ 290.63$ $236 mld. Buy Sell
BA BOEING COMPANY 240.44$ 3.28$ 1.38% 240.67$ 236.6183$ 237.95$ 237.16$ 254.3499$ 176.77$ $190 mld. Buy Sell
BAC BANK OF AMERICA CORPORATION 63.38$ 0.48$ 0.76% 63.565$ 62.83$ 63$ 62.9$ 63.565$ 44.78$ $443 mld. Buy Sell
BIIB BIOGEN IDEC Inc 206.5$ -1.95$ -0.94% 212.18$ 206.11$ 210.6$ 208.45$ 219.72$ 127$ $30.511 mln Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 63.69$ -2.2$ -3.34% 65.41$ 63.26$ 64.81$ 65.89$ 68.1$ 42.52$ $130 mld. Buy Sell
BNY Bank of New York Mellon 159.4$ 2.58$ 1.65% 160.01$ 157.52$ 157.52$ 156.82$ 163.77$ 135.22$ $108 mld. Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 516.6$ -0.62$ -0.12% 519.7677$ 512.2$ 519$ 517.22$ 520.665$ 461.37$ $722 mld. Buy Sell
C CITIGROUP Inc 138.06$ 1.19$ 0.87% 139.17$ 137.14$ 137.295$ 136.87$ 147.96$ 90.68$ $235 mld. Buy Sell
CAT CATERPILLAR Inc 887.37$ 10.83$ 1.24% 905.72$ 870$ 874.9$ 876.54$ 1073.46$ 405.46$ $409 mld. Buy Sell
CL COLGATE-PALMOLIVE COMPANY 92.83$ 0.3$ 0.32% 93.565$ 91.2334$ 91.94$ 92.53$ 99.33$ 74.545$ $74.002 mln Buy Sell
CMCSA Comcast 24.65$ -0.28$ -1.12% 24.93$ 24.335$ 24.915$ 24.93$ 34.45$ 21.28$ $87.241 mln Buy Sell
COF Capital One Financial 221.06$ -0.85$ -0.38% 223.615$ 216.42$ 216.42$ 221.91$ 259.635$ 174.24$ $136 mld. Buy Sell
COP ConocoPhillips 115.68$ -2.26$ -1.92% 119.15$ 114.74$ 118.8$ 117.94$ 135.87$ 85.57$ $141 mld. Buy Sell
COST COSTCO WHOLESALE CORP 940.1075$ -7.7425$ -0.82% 956.99$ 935.22$ 956.99$ 947.85$ 1096.5$ 844.06$ $417 mld. Buy Sell
CSCO CISCO SYSTEMS INC 123.09$ 1.35$ 1.11% 124.21$ 121.06$ 124$ 121.74$ 130.3656$ 65.75$ $485 mld. Buy Sell
CVS CVS HEALTH CORPORATION 99.82$ -4.6$ -4.41% 100.32$ 93.5$ 93.72$ 104.42$ 110.68$ 62.52$ $127 mld. Buy Sell
CVX CHEVRON CORPORATION 187.1$ -3.3$ -1.73% 191.38$ 186.435$ 191.19$ 190.4$ 214.71$ 146.49$ $373 mld. Buy Sell
DIS THE WALT DISNEY COMPANY 101.59$ 3.41$ 3.47% 103.21$ 99.685$ 101.99$ 98.18$ 119.78$ 92.185$ $176 mld. Buy Sell
DVN DEVON ENERGY CORPORATION 42.58$ -1.47$ -3.34% 43.865$ 42.32$ 43.77$ 44.05$ 52.71$ 31.4735$ $49.112 mln Buy Sell
EMR EMERSON ELECTRIC CO. 162.99$ 4.15$ 2.61% 164.87$ 155.5$ 157.27$ 158.84$ 165.15$ 122.635$ $91.291 mln Buy Sell
EXC EXELON CORPORATION 45.5$ -0.34$ -0.74% 45.895$ 45.205$ 45.83$ 45.84$ 50.65$ 42.58$ $46.968 mln Buy Sell
F FORD MOTOR COMPANY 14.235$ -0.005$ -0.04% 14.485$ 14.16$ 14.33$ 14.24$ 17.78$ 11.06$ $55.755 mln Buy Sell
FDX FEDEX CORPORATION 311.685$ -1.655$ -0.53% 313.735$ 309.07$ 312.5$ 313.34$ 413.87$ 220$ $73.742 mln Buy Sell
FOXA Fox Corp 57.875$ -1.205$ -2.04% 59.455$ 57.69$ 59.27$ 59.08$ 76.39$ 48.34$ $14.308 mln Buy Sell
GD GENERAL DYNAMICS CORPORATION 383.785$ -1.975$ -0.51% 389.5$ 381.35$ 388.55$ 385.76$ 400$ 306.77$ $104 mld. Buy Sell
GILD GILEAD SCIENCES INC 131.13$ -4.12$ -3.05% 137.8$ 129.6$ 136$ 135.27$ 157.29$ 108.4601$ $163 mld. Buy Sell
GM GENERAL MOTORS COMPANY 89.03$ 0.72$ 0.82% 89.98$ 88.255$ 88.46$ 88.31$ 91.85$ 52.09$ $78.120 mln Buy Sell
GOOG Alphabet Inc. Class C 359.625$ -15.725$ -4.19% 381.81$ 355.16$ 380$ 375.35$ 404.47$ 194.4673$ $1.988 mld. Buy Sell
GOOGL Alphabet Inc. Class A 362.01$ -15.64$ -4.14% 384.48$ 356.77$ 383.34$ 377.65$ 408.61$ 193.67$ $2.124 mld. Buy Sell
GS GOLDMAN SACHS GROUP Inc 1068.75$ 15.77$ 1.5% 1077.21$ 1062.8635$ 1063.71$ 1052.98$ 1153.99$ 705.55$ $311 mld. Buy Sell
HAL Halliburton Company 31.885$ -0.475$ -1.47% 32.66$ 31.72$ 32.59$ 32.36$ 43.59$ 20.39$ $26.564 mln Buy Sell
HD HOME DEPOT Inc 351.31$ 3.07$ 0.88% 353.43$ 348.15$ 350.155$ 348.24$ 426.75$ 289.1$ $350 mld. Buy Sell
HON HONEYWELL INTERNATIONAL Inc 248.67$ -0.12$ -0.05% 251.1564$ 246.74$ 248.62$ 248.79$ 496.36$ 218.1$ $78.813 mln Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 237.83$ 2.68$ 1.14% 238.9627$ 233.46$ 236.1$ 235.15$ 332.46$ 199.19$ $224 mld. Buy Sell
INTC INTEL CORP 102.52$ 1.66$ 1.65% 102.83$ 97.895$ 99.3$ 100.94$ 142.35$ 19.6$ $517 mld. Buy Sell
JNJ JOHNSON & JOHNSON 258.34$ 3.41$ 1.34% 259.32$ 254.47$ 255.25$ 254.93$ 274.9$ 169.68$ $623 mld. Buy Sell
JPM JPMORGAN CHASE & CO. 359.785$ 2.265$ 0.63% 362.17$ 358.2$ 358.97$ 357.52$ 363$ 279.1$ $964 mld. Buy Sell
KMI Kinder Morgan 31.165$ -0.215$ -0.69% 31.49$ 30.91$ 31.32$ 31.38$ 34.805$ 25.6$ $69.398 mln Buy Sell
KO COCA-COLA COMPANY 86.7893$ 0.2293$ 0.26% 87.135$ 86.185$ 87.05$ 86.56$ 90.92$ 65.3538$ $373 mld. Buy Sell
LLY ELI LILLY & CO. 1160.835$ 45.155$ 4.05% 1216.94$ 1138.4301$ 1174$ 1115.68$ 1249.45$ 623.78$ $1.093 mld. Buy Sell
LMT LOCKHEED MARTIN Corp 580.66$ -8.67$ -1.47% 593.6899$ 579.9$ 593$ 589.33$ 692$ 423.91$ $134 mld. Buy Sell
LOW LOWE'S COMPANIES Inc 218.45$ 0.37$ 0.17% 219.9399$ 217.08$ 218.04$ 218.08$ 293.06$ 199.4$ $122 mld. Buy Sell
MA MASTERCARD INCORPORATED 570.4214$ -0.6786$ -0.12% 578.2625$ 568.6$ 575.74$ 571.1$ 601.77$ 464.52$ $496 mld. Buy Sell
MCD MCDONALD'S CORPORATION 272.45$ 4.11$ 1.53% 275.3$ 269.01$ 271.64$ 268.34$ 341.75$ 260.96$ $194 mld. Buy Sell
MDLZ Mondelez International 62.555$ 0.475$ 0.77% 62.73$ 61.37$ 62.6548$ 62.08$ 66.65$ 51.2008$ $79.839 mln Buy Sell
MET METLIFE Inc 96.25$ 0.12$ 0.12% 97.255$ 95.49$ 96.5$ 96.13$ 97.8$ 67.33$ $61.931 mln Buy Sell
META Meta Platforms Inc. 585.37$ -2.57$ -0.44% 601$ 580.12$ 600.455$ 587.94$ 796.25$ 520.26$ $1.291 mld. Buy Sell
MMM 3M COMPANY 182.715$ 1.265$ 0.7% 183.38$ 181.09$ 181.09$ 181.45$ 184.895$ 139.34$ $94.230 mln Buy Sell
MO ALTRIA GROUP Inc 68.43$ 0.36$ 0.53% 68.58$ 67.56$ 68.25$ 68.07$ 77.06$ 54.7$ $114 mld. Buy Sell
MRK Merck and Co Inc. 128.63$ 0.63$ 0.49% 131.09$ 127.555$ 129.41$ 128$ 135.05$ 77.58$ $318 mld. Buy Sell
MS Morgan Stanley 219.25$ 2.21$ 1.02% 220.115$ 217.1232$ 218.135$ 217.04$ 232.25$ 140.51$ $346 mld. Buy Sell
MSFT MICROSOFT CORP 490.66$ -2.15$ -0.44% 498.24$ 485.68$ 496.355$ 492.81$ 553.72$ 349.2$ $3.643 mld. Buy Sell
NKE NIKE Inc 42.035$ 0.505$ 1.22% 42.18$ 41.36$ 41.645$ 41.53$ 80.165$ 40$ $50.531 mln Buy Sell
NSC NORFOLK SOUTHERN Corp 340.05$ -1.22$ -0.36% 342$ 337.89$ 340.92$ 341.27$ 358.595$ 268.23$ $76.378 mln Buy Sell
OXY Occidental Petroleum 54.165$ -0.925$ -1.68% 55.59$ 53.71$ 55.49$ 55.09$ 67.45$ 38.8$ $53.874 mln Buy Sell
PEP PEPSICO Inc 138.333$ -0.767$ -0.55% 140.27$ 137.92$ 140.23$ 139.1$ 171.48$ 133.73$ $189 mld. Buy Sell
PFE PFIZER Inc 25.505$ 0.095$ 0.37% 25.67$ 25.3$ 25.5$ 25.41$ 28.745$ 23.58$ $145 mld. Buy Sell
PG PROCTER & GAMBLE COMPANY 146.6$ -1.41$ -0.95% 147.845$ 144.66$ 147.845$ 148.01$ 167.25$ 137.62$ $341 mld. Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 189.91$ 3$ 1.61% 190.0399$ 185.5$ 188.31$ 186.91$ 207.76$ 142.11$ $296 mld. Buy Sell
PYPL PayPal Holdings Inc. 57.95$ -0.59$ -1.01% 59.4$ 57.945$ 59.0683$ 58.54$ 79.215$ 38.46$ $49.574 mln Buy Sell
QCOM QUALCOMM INC 158.72$ -3.95$ -2.43% 162.8$ 157.1$ 161.3$ 162.67$ 259.92$ 121.99$ $167 mld. Buy Sell
SBUX STARBUCKS CORP 105.2051$ 0.2351$ 0.22% 106.42$ 104.29$ 105.99$ 104.97$ 109.23$ 77.99$ $120 mld. Buy Sell
SLB Schlumberger Limited 50.07$ -0.74$ -1.46% 51.28$ 50.02$ 51.1$ 50.81$ 58.8199$ 31.64$ $74.311 mln Buy Sell
SO THE SOUTHERN COMPANY 92.95$ -0.3$ -0.32% 94.4396$ 91.905$ 93.5$ 93.25$ 100.835$ 83.8$ $107 mld. Buy Sell
SPG SIMON PROPERTY GROUP Inc 225.1375$ -0.7625$ -0.34% 226.29$ 222.27$ 226.29$ 225.9$ 238.5$ 163.29$ $73.008 mln Buy Sell
T AT&T Inc 22.94$ -0.44$ -1.88% 23.28$ 22.545$ 22.66$ 23.38$ 29.79$ 19.89$ $157 mld. Buy Sell
TGT TARGET CORPORATION 147.46$ -0.65$ -0.44% 148.95$ 146.91$ 148.65$ 148.11$ 150.07$ 83.44$ $66.975 mln Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 280.285$ -3.345$ -1.18% 284.125$ 276.76$ 280.9$ 283.63$ 334.03$ 152.73$ $256 mld. Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 415$ 7.45$ 1.83% 416.36$ 397.8$ 403.19$ 407.71$ 461.62$ 239.5$ $377 mld. Buy Sell
UNP UNION PACIFIC Corp 294.48$ -1.87$ -0.63% 296.52$ 292.965$ 295.04$ 296.35$ 315.99$ 210.84$ $175 mld. Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 108.03$ -1.08$ -0.99% 109.3$ 106.92$ 109.02$ 109.11$ 122.41$ 82$ $80.653 mln Buy Sell
V VISA Inc 368.045$ -1.545$ -0.42% 372.4$ 366.72$ 372.3$ 369.59$ 373.97$ 293.89$ $627 mld. Buy Sell
VZ Verizon Communications 45.995$ -0.885$ -1.89% 46.91$ 45.085$ 46$ 46.88$ 51.68$ 10.5999$ $191 mld. Buy Sell
WFC WELLS FARGO & CO. 89.12$ 0.73$ 0.83% 89.62$ 88.84$ 89.23$ 88.39$ 97.76$ 72.775$ $269 mld. Buy Sell
WMT Walmart Inc. 111.51$ -0.04$ -0.04% 113.155$ 111.36$ 112.45$ 111.55$ 135.155$ 95.42$ $887 mld. Buy Sell
XOM ExxonMobil Holdings Corporation 152.02$ -1.94$ -1.26% 155.04$ 151.1501$ 155.035$ 153.96$ 176.41$ 105.525$ $630 mld. Buy Sell
1526 Rici Healthcare Holdings 1.09 HKD 0.015 HKD 1.4% 1.09 HKD 1.07 HKD 1.08 HKD 1.09 HKD 1.24 HKD 0.56 HKD HKD1.735 mln Buy Sell
A AGILENT TECHNOLOGIES Inc 140.325$ 1.125$ 0.81% 141.19$ 138.545$ 140.28$ 139.2$ 160.27$ 108.35$ $39.632 mln Buy Sell
AA Alcoa Corporation 47.87$ 1.04$ 2.22% 48.45$ 47.39$ 47.83$ 46.83$ 84.38$ 28.92$ $12.633 mln Buy Sell
AAAU Goldman Sachs Physical Gold ETF Shares 41.92$ 1.705$ 4.24% 42.0699$ 41.31$ 41.36$ 40.215$ 54.71$ 32.7349$ $2.581 mln Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 83.89$ 0.245$ 0.29% 84.99$ 83.89$ 84.99$ 83.645$ 98.38$ 2$ $38.589.400 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 16.66$ 0.1$ 0.6% 17.11$ 16.55$ 16.65$ 16.56$ 18.79$ 10.09$ $11.028 mln Buy Sell
AAME ATLANTIC AMERICAN CORP 1.57$ 0.03$ 1.95% 1.62$ 1.5482$ 1.618$ 1.54$ 3.71$ 1.5$ $32.023.648 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 131.725$ 0.095$ 0.07% 140.34$ 128$ 128.45$ 131.63$ 233.67$ 18.5$ $10.570 mln Buy Sell
AAON AAON INC 95.245$ -0.305$ -0.32% 97.545$ 94.34$ 94.44$ 95.55$ 150.4599$ 62$ $7.802 mln Buy Sell
AAP ADVANCE AUTO PARTS INC 59.34$ 0.51$ 0.87% 60.275$ 58.43$ 58.83$ 58.83$ 65.21$ 37.89$ $3.583 mln Buy Sell
AAPB GraniteShares 1.75x Long 37.85$ -0.1912$ -0.5% 38.56$ 37.16$ 38.08$ 38.0562$ 47.6294$ 20.09$ $17.032.538 Buy Sell
AAPD Direxion Daily AAPL Bear 1X 11.245$ 0.005$ 0.04% 11.37$ 11.15$ 11.29$ 11.24$ 17.55$ 10.14$ $83.775.261 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 38.995$ -0.075$ -0.19% 39.66$ 38.15$ 38.845$ 39.07$ 48.8901$ 21.76$ $176 mln Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 35.15$ -0.18$ -0.51% 35.77$ 34.4475$ 35.32$ 35.33$ 44$ 18.79$ $8.787.500 Buy Sell
AARD Aardvark Therapeutics, Inc. 7.76$ 0.53$ 7.33% 7.88$ 7.2$ 7.2$ 7.23$ 17.94$ 3.35$ $170 mln Buy Sell
AAT AMERICAN ASSETS TRUST Inc 23.06$ -0.11$ -0.47% 23.19$ 22.79$ 23.05$ 23.17$ 25.97$ 17.72$ $1.416 mln Buy Sell
AATC Autoscope Technologies Corp. 5.43$ -0.12$ -2.16% 5.5$ 5.43$ 5.45$ 5.55$ 7.75$ 5.05$ $29.944.723 Buy Sell
AAUAF Almaden Minerals Ltd 0.178$ -0.00116$ -0.65% 0.1881$ 0.178$ 0.1881$ 0.17916$ 0.26$ 0.1102$ $24.425.411 Buy Sell
AAUC Allied Gold Corporation 19.74$ 0.92$ 4.89% 19.77$ 19.1$ 19.475$ 18.82$ 32.2$ 11.4$ $2.498 mln Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 114.265$ 0.075$ 0.07% 114.63$ 113.57$ 114.22$ 114.19$ 124.89$ 83.82$ $3.794 mln Buy Sell
ABAT American Battery Technology Company 2.33$ 0.01$ 0.43% 2.36$ 2.27$ 2.34$ 2.32$ 11.49$ 1.86$ $318 mln Buy Sell
ABCB AMERIS BANCORP 88.895$ -0.575$ -0.64% 89.66$ 88.665$ 89.58$ 89.47$ 93.22$ 65.905$ $5.982 mln Buy Sell
ABCL AbCellera Biologics Inc. 5.895$ -0.195$ -3.2% 6.21$ 5.84$ 6.05$ 6.09$ 8.44$ 2.745$ $1.800 mln Buy Sell
ABEO Abeona Therapeutics Inc 6.755$ -0.065$ -0.95% 6.88$ 6.665$ 6.88$ 6.82$ 7.5401$ 4$ $385 mln Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 3.035$ -0.005$ -0.16% 3.08$ 3.03$ 3.06$ 3.04$ 3.4499$ 2.1$ $47.843 mln Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 220.805$ -2.045$ -0.92% 227.56$ 218.74$ 226.25$ 222.85$ 263.3765$ 172.01$ $3.964 mln Buy Sell
ABM ABM INDUSTRIES Inc 48.735$ -0.445$ -0.9% 49.18$ 48.485$ 49.18$ 49.18$ 50.12$ 36.962$ $2.855 mln Buy Sell
ABNB Airbnb, Inc. 151.94$ 2.02$ 1.35% 155.25$ 150.86$ 153.913$ 149.92$ 156.5$ 110.81$ $63.500 mln Buy Sell
ABOS Acumen Pharmaceuticals 2.26$ 0.02$ 0.89% 2.295$ 2.2229$ 2.26$ 2.24$ 3.6$ 1.1901$ $163 mln Buy Sell
ABR ARBOR REALTY TRUST Inc 5.205$ -0.015$ -0.29% 5.24$ 5.05$ 5.22$ 5.22$ 12.575$ 4.73$ $971 mln Buy Sell
ABSI Absci Corp 8.41$ -0.07$ -0.83% 8.77$ 8.34$ 8.585$ 8.48$ 12.055$ 2.24$ $1.311 mln Buy Sell
ABTC AMERICAN BITCOIN CORP 6.41$ 0.27$ 4.4% 6.55$ 6.08$ 6.2$ 6.14$ 217.799989$ 4.92$ $154 mln Buy Sell
ABUS Arbutus Biopharma Corp 4.585$ 0.165$ 3.73% 4.69$ 4.45$ 4.46$ 4.42$ 5.38$ 3.305$ $906 mln Buy Sell
ABX Abacus Global Management Inc 10.6$ -0.26$ -2.39% 11$ 10.56$ 10.95$ 10.86$ 12.44$ 7.27$ $1.017 mln Buy Sell
ACA Arcosa Inc 145.34$ 0.12$ 0.08% 145.47$ 145.2$ 145.33$ 145.22$ 146.92$ 84.7$ $7.137 mln Buy Sell
ACAD Acadia Pharmaceuticals Inc 28.725$ 1.575$ 5.8% 29.165$ 27.8$ 27.955$ 27.15$ 29.165$ 19.69$ $4.919 mln Buy Sell
ACB Aurora Cannabis Inc 2.855$ 0.045$ 1.6% 2.915$ 2.69$ 2.75$ 2.81$ 6.665$ 2.56$ $175 mln Buy Sell
ACCO ACCO Brands Corp 4.37$ 0$ 0% 4.475$ 4.26$ 4.42$ 4.37$ 4.5584$ 2.8111$ $403 mln Buy Sell
ACCS ACCESS Newswire Inc. 6.63$ -0.02$ -0.3% 6.92$ 6.6005$ 6.92$ 6.65$ 12.44$ 5.8$ $25.738.615 Buy Sell
ACDC ProFrac Holding Corp 4.495$ 0.265$ 6.26% 4.535$ 4.155$ 4.27$ 4.23$ 8.22$ 3.08$ $813 mln Buy Sell
ACEL Accel Entertainment, Inc. 12.43$ 0.27$ 2.22% 12.85$ 12.1$ 12.44$ 12.16$ 14$ 9.55$ $1.009 mln Buy Sell
ACES ALPS Clean Energy ETF 31.42$ -0.89$ -2.75% 31.93$ 31.4$ 31.93$ 32.31$ 43$ 26.24$ $120 mln Buy Sell
ACET Adicet Bio, Inc. 9.13$ -0.08$ -0.87% 9.5$ 9.04$ 9.31$ 9.21$ 17.4384$ 6.01$ $85.349.395 Buy Sell
ACGL Arch Capital Group Ltd 98.67$ -0.85$ -0.85% 100.01$ 98.31$ 99.92$ 99.52$ 107.085$ 82.445$ $33.669 mln Buy Sell
ACGLO Arch Capital Group Ltd. DS 19.45$ -0.05$ -0.26% 19.48$ 19.4$ 19.45$ 19.49$ 22.2$ 18.71$ $257 mln Buy Sell
ACH Accendra Health 2.965$ 0.025$ 0.85% 3.21$ 2.79$ 2.92$ 2.94$ 4.6887$ 1.84$ $227 mln Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 32.23$ 0.56$ 1.77% 32.95$ 31.4401$ 31.87$ 31.67$ 35.83$ 11.43$ $3.001 mln Buy Sell
ACHR Archer Aviation Inc. 5.225$ -0.085$ -1.6% 5.35$ 5.125$ 5.3$ 5.31$ 14.62$ 4.3$ $3.969 mln Buy Sell
ACHV Achieve Life Sciences Inc 6.545$ 0.075$ 1.16% 6.74$ 6.43$ 6.49$ 6.47$ 7.11$ 2.3708$ $672 mln Buy Sell
ACI Albertsons Companies Inc 11.865$ -0.205$ -1.7% 12.18$ 11.63$ 12.03$ 12.07$ 20.02$ 10.86$ $5.758 mln Buy Sell
ACIC American Coastal Insurance Cor 10.91$ -0.12$ -1.09% 11.1214$ 10.89$ 10.98$ 11.03$ 13.055$ 9.77$ $529 mln Buy Sell
ACIU AC Immune SA 2.31$ 0.04$ 1.76% 2.37$ 2.27$ 2.28$ 2.27$ 4$ 2.03$ $235 mln Buy Sell
ACIW ACI WORLDWIDE Inc 57.6$ 0.4$ 0.7% 59.11$ 56.795$ 58.77$ 57.2$ 61.08$ 38.0545$ $5.856 mln Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 135.15$ -4.55$ -3.26% 140.66$ 134.28$ 136.3$ 139.7$ 193.78$ 73.6$ $4.154 mln Buy Sell
ACM AECOM 74.73$ -1.02$ -1.35% 76.155$ 74.62$ 75.79$ 75.75$ 135.52$ 66.28$ $9.605 mln Buy Sell
ACMR ACM Research Inc 81.156$ -1.354$ -1.64% 84.28$ 79.34$ 81.07$ 82.51$ 127.19$ 23.03$ $4.969 mln Buy Sell
ACNB ACNB CORP 64.97$ -0.46$ -0.7% 65.598$ 64.6$ 65.43$ 65.43$ 65.94$ 41.2401$ $663 mln Buy Sell
ACOG Alpha Cognition Inc. 8.33$ -0.61$ -6.82% 9.215$ 8.32$ 9.02$ 8.94$ 10.1$ 4.5$ $181 mln Buy Sell
ACP Aberdeen Income Credit Strategies Fund 5.025$ -0.035$ -0.69% 5.07$ 5.01$ 5.06$ 5.06$ 5.99$ 4.99$ $630 mln Buy Sell
ACR ACRES Commercial Realty Corp. 14.795$ -0.515$ -3.36% 15.6626$ 14.61$ 15.31$ 15.31$ 24.61$ 14.61$ $106 mln Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 4.69$ 0.06$ 1.3% 4.695$ 4.43$ 4.67$ 4.63$ 5.89$ 4.08$ $260 mln Buy Sell
ACRS Aclaris Therapeutics Inc 6.285$ 0.305$ 5.1% 6.515$ 5.91$ 5.99$ 5.98$ 6.515$ 1.52$ $878 mln Buy Sell
ACRV Acrivon Therapeutics, Inc. 1.625$ 0.065$ 4.17% 1.65$ 1.59$ 1.61$ 1.56$ 3.56$ 1.2002$ $69.552.810 Buy Sell
ACT Enact Holdings Inc 47.635$ -0.255$ -0.53% 48.06$ 47.32$ 48.06$ 47.89$ 48.79$ 34.64$ $6.650 mln Buy Sell
ACTG ACACIA RESEARCH CORPORATION 4.59$ -0.02$ -0.43% 4.99$ 4.54$ 4.98$ 4.61$ 5.27$ 3.12$ $443 mln Buy Sell
ACTU Actuate Therapeutics, Inc. 1.18$ 0.06$ 5.36% 1.22$ 1.07$ 1.12$ 1.12$ 9.22$ 1.02$ $28.232.505 Buy Sell
ACU ACME UNITED CORPORATION 55.52$ -0.23$ -0.41% 56.35$ 55.0001$ 55.67$ 55.75$ 60.07$ 35.5$ $212 mln Buy Sell
ACUT Accustem Sciences Inc 0.3975$ -0.0525$ -11.67% - - - 0.45$ - - $6.388.726 Buy Sell
ACV Virtus AllianzGI Diversified I 27.11$ -0.17$ -0.62% 27.675$ 27.05$ 27.28$ 27.28$ 29.0418$ 22.27$ $282 mln Buy Sell
ACVA ACV Auctions Inc 7.665$ -0.335$ -4.19% 8.0799$ 7.57$ 7.98$ 8$ 14.75$ 4.065$ $1.338 mln Buy Sell
ACWI iShares MSCI ACWI Index Fund 160.87$ 0.24$ 0.15% 161.72$ 160.49$ 161.445$ 160.63$ 161.72$ 129.99$ $33.268 mln Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 125.42$ -0.14$ -0.11% 126.02$ 125.12$ 126.02$ 125.56$ 126.02$ 116.96$ $3.349 mln Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 77.0901$ 0.2301$ 0.3% 77.3499$ 76.915$ 77.26$ 76.86$ 77.585$ 61.08$ $11.779 mln Buy Sell
AD United States Cellular Corp 35.24$ -0.2$ -0.56% 35.275$ 34.64$ 35.01$ 35.44$ 77.655$ 33.71$ $1.882 mln Buy Sell
ADAM Adamas Trust, Inc. 9.475$ -0.035$ -0.37% 9.57$ 9.335$ 9.57$ 9.51$ 9.585$ 6.445$ $852 mln Buy Sell
ADBE ADOBE SYSTEMS INC 257.82$ 0.33$ 0.13% 261.005$ 255.555$ 260.07$ 257.49$ 370.86$ 190.12$ $102 mld. Buy Sell
ADBG Leverage Shares 2X Long ADBE 4.54$ 0.01$ 0.22% 4.65$ 4.465$ 4.62$ 4.53$ 12.1339$ 2.6$ $38.817.000 Buy Sell
ADC AGREE REALTY CORPORATION 75.77$ -0.55$ -0.72% 76.5886$ 75.47$ 76.57$ 76.32$ 82.08$ 69.56$ $9.424 mln Buy Sell
ADCT ADC Therapeutics SA 1.11$ 0.01$ 0.91% 1.15$ 1.08$ 1.11$ 1.1$ 4.98$ 0.7796$ $141 mln Buy Sell
ADEA Adeia Inc. 30.105$ -1.105$ -3.54% 31.335$ 30$ 30.91$ 31.21$ 34.34$ 11.61$ $3.320 mln Buy Sell
ADGM Adagio Medical Holdings, Inc 0.7706$ -0.0294$ -3.68% 0.82$ 0.5802$ 0.6038$ 0.8$ 2.582$ 0.363$ $17.115.380 Buy Sell
ADI ANALOG DEVICES Inc 379.81$ -0.48$ -0.13% 384.13$ 374.64$ 379.49$ 380.29$ 445.91$ 218.37$ $185 mld. Buy Sell
ADIG ADI Global Distribution Inc. 24.735$ 2.735$ 12.43% 25.75$ 22.005$ 22.67$ 22$ 26$ 21$ $0 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 78.975$ -0.895$ -1.12% 82.9399$ 77.54$ 81.85$ 79.87$ 88.46$ 55.58$ $38.063 mln Buy Sell
ADMA Adma Biologics Inc 9.285$ 0.375$ 4.21% 9.3$ 8.94$ 9$ 8.91$ 20.458$ 7.2101$ $2.152 mln Buy Sell
ADME Aptus Drawdown Managed Equity 56.92$ -0.0225$ -0.04% 57.27$ 56.897$ 57.15$ 56.9401$ 57.27$ 48.24$ $303 mln Buy Sell
ADNT Adient PLC 20.12$ -1.04$ -4.91% 21.645$ 19.54$ 20.5$ 21.16$ 27.32$ 17.68$ $1.578 mln Buy Sell
ADP Automatic Data Processing 269.425$ -1.195$ -0.44% 274.965$ 266.73$ 274.965$ 270.62$ 310.08$ 188.16$ $108 mld. Buy Sell
ADPT Adaptive Biotechnologies Corp 24.385$ -0.165$ -0.67% 24.96$ 24.335$ 24.54$ 24.55$ 24.96$ 10.655$ $3.892 mln Buy Sell
ADSE Ads-Tec Energy PLC 11.61$ -0.18$ -1.53% 11.88$ 11.4975$ 11.86$ 11.79$ 13.5$ 7.89$ $872 mln Buy Sell
ADSK AUTODESK INC 237.95$ 0.74$ 0.31% 240.14$ 235.425$ 238.43$ 237.21$ 329.09$ 185.5$ $50.207 mln Buy Sell
ADT ADT Inc 7.665$ -0.175$ -2.23% 7.905$ 7.605$ 7.89$ 7.84$ 8.935$ 6.24$ $5.180 mln Buy Sell
ADTN ADTRAN Holdings, Inc. 8.12$ -0.64$ -7.31% 8.63$ 7.99$ 8.54$ 8.76$ 19.98$ 7.11$ $662 mln Buy Sell
ADUR Aduro Clean Technologies 15.54$ 0.14$ 0.91% 15.75$ 15.07$ 15.33$ 15.4$ 18.19$ 9$ $549 mln Buy Sell
ADUS ADDUS HOMECARE Corp 116.25$ 2.59$ 2.28% 117.215$ 113.62$ 114.77$ 113.66$ 124.435$ 87.95$ $2.171 mln Buy Sell
ADV Advantage Solutions Inc 32.55$ -9.17$ -21.98% 38.95$ 29.85$ 37.3407$ 41.72$ 53.625$ 12.2325$ $433 mln Buy Sell
ADX ADAMS EXPRESS COMPANY 25.88532$ -0.16468$ -0.63% 26.2505$ 25.84$ 26.17$ 26.05$ 26.49$ 20.91$ $3.172 mln Buy Sell
AEE AMEREN CORPORATION 108.81$ -0.63$ -0.58% 109.57$ 107.19$ 108.98$ 109.44$ 118.32$ 96.57$ $30.123 mln Buy Sell
AEG Aegon Ltd. New York 9.465$ 0.085$ 0.91% 9.525$ 9.425$ 9.47$ 9.38$ 9.525$ 6.75$ $14.890 mln Buy Sell
AEHR AEHR TEST SYSTEMS 102.35$ -7.54$ -6.86% 109.13$ 101.0425$ 107.4$ 109.89$ 126.62$ 16.38$ $3.339 mln Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 334.13$ -7.26$ -2.13% 350.69$ 334.01$ 345$ 341.39$ 397.44$ 128.4$ $13.382 mln Buy Sell
AEM Agnico Eagle Mines Ltd 165.4554$ 14.8454$ 9.86% 165.46$ 158.6$ 159.96$ 150.61$ 255.24$ 130.04$ $83.849 mln Buy Sell
AENT Alliance Entertainment Holding 5.57$ 0.26$ 4.9% 5.6$ 5.3$ 5.5$ 5.465$ 8.8$ 4.36$ $284 mln Buy Sell
AEO AMERICAN EAGLE OUTFITTERS 17.955$ -0.125$ -0.69% 18.43$ 17.8403$ 18.08$ 18.08$ 28.46$ 12.005$ $3.009 mln Buy Sell
AEON AEON Biopharma Inc. 0.2893$ -0.0067$ -2.26% 0.3048$ 0.28$ 0.3048$ 0.296$ 1.45$ 0.2222$ $7.610.676 Buy Sell
AEP AMERICAN ELECTRIC POWER COMPANY Inc 126.33$ -2.02$ -1.57% 128.89$ 124.5$ 128.89$ 128.35$ 140.58$ 105.7$ $68.774 mln Buy Sell
AER Aercap Holdings N.V. Ordinary Shares 155.355$ 0.275$ 0.18% 158.805$ 155.31$ 156.63$ 155.08$ 158.805$ 108$ $25.925 mln Buy Sell
AERO Grupo Aeromexico, S.A.B. 16.075$ -0.055$ -0.34% 16.195$ 15.805$ 16.13$ 16.13$ 23.05$ 12.26$ $219 mln Buy Sell
AES AES CORPORATION 14.705$ 0.025$ 0.17% 14.71$ 14.68$ 14.68$ 14.68$ 17.65$ 12.33$ $10.491 mln Buy Sell
AESI Atlas Energy Solutions Inc 10.725$ -0.205$ -1.88% 10.995$ 10.32$ 10.52$ 10.93$ 20.13$ 7.6417$ $1.340 mln Buy Sell
AETH Bitwise Ethereum Strategy ETF 30.36$ -0.06$ -0.2% 30.36$ 30.36$ 30.36$ 30.43$ 59.24$ 28.2701$ $4.554.121 Buy Sell
AEVA Aeva Technologies Inc 19.86$ -0.57$ -2.79% 20.3$ 19.6045$ 20.3$ 20.43$ 31.3$ 8.83$ $1.252 mln Buy Sell
AEYE AudioEye Inc 5.935$ -0.125$ -2.06% 6.12$ 5.865$ 6.07$ 6.06$ 16.39$ 5.31$ $74.148.418 Buy Sell
AFB AllianceBernstein National Municipal Income Fund Inc 10.9699$ -0.0601$ -0.54% 11.005$ 10.94$ 11$ 11.03$ 11.5$ 10.12$ $315 mln Buy Sell
AFCG AFC Gamma Inc 2.745$ -0.145$ -5.02% 2.89$ 2.72$ 2.89$ 2.89$ 5.1$ 2.06$ $64.586.677 Buy Sell
AFG AMERICAN FINANCIAL GROUP Inc 145.665$ 5.065$ 3.6% 146.71$ 143.99$ 144.49$ 140.6$ 150.02$ 122.88$ $12.103 mln Buy Sell
AFGB American Financial Group Inc 20.66$ -0.08$ -0.39% 20.74$ 20.58$ 20.67$ 20.74$ 23.4701$ 20.03$ $0 Buy Sell
AFK VanEck Vectors Africa Index ET 27.27$ 0.54$ 2.02% 27.442$ 27.11$ 27.11$ 26.73$ 30.85$ 21.12$ $101 mln 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.

News

Nu există știri pentru anul selectat

; ;