Trading instruments

Last updated: 18.04.2025 16:47:20

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 197.25$ 2.57$ 1.32% 198.8335$ 194.42$ 197.2$ 196.87$ 260.1$ 164.075$ $2.963 mld. Buy Sell
ABBV ABBVIE Inc 174.1989$ 1.33$ 0.78% 175.2$ 171.9078$ 172.57$ 172.94$ 218.66$ 153.58$ $308 mld. Buy Sell
ABT Abbott Laboratories 131.83$ 1.25$ 0.96% 132.71$ 129.66$ 130.375$ 130.97$ 141.23$ 99.71$ $229 mld. Buy Sell
ACN ACCENTURE PLC 282.35$ -2.795$ -0.98% 286.67$ 281.765$ 285.52$ 282.495$ 398.35$ 275.0096$ $192 mld. Buy Sell
ALL THE ALLSTATE CORPORATION 192$ 0.42$ 0.22% 196.83$ 193.16$ 195.8$ 194.65$ 212.91$ 156.66$ $50.885 mln Buy Sell
AMGN AMGEN INC 275.2219$ -5.51$ -1.95% 278.68$ 268.5$ 277.04$ 277.14$ 346.85$ 253.3$ $148 mld. Buy Sell
AMZN AMAZON.COM INC 173.13$ -1.8$ -1.03% 176.21$ 172$ 176$ 172.59$ 242.52$ 151.73$ $1.837 mld. Buy Sell
AXP AMERICAN EXPRESS COMPANY 252$ -1.33$ -0.53% 255.62$ 247.1$ 252.95$ 251.66$ 326.275$ 218.84$ $177 mld. Buy Sell
BA BOEING COMPANY 162.29$ 5.5$ 3.52% 163.9$ 157$ 157.13$ 161.89$ 196.95$ 128.8801$ $122 mld. Buy Sell
BAC BANK OF AMERICA CORPORATION 37.44$ 0.08$ 0.21% 37.8699$ 37.24$ 37.505$ 37.43$ 48.08$ 33.065$ $285 mld. Buy Sell
BIIB BIOGEN IDEC Inc 118.61$ 3.3$ 2.86% 118.77$ 114.66$ 115.02$ 118.6$ 237.98$ 110.035$ $17.362 mln Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 75.913$ 0.6$ 0.79% 77.4997$ 75.26$ 75.95$ 76.32$ 90.34$ 55.42$ $54.504 mln Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 49.4993$ -0.13$ -0.26% 50.09$ 49.06$ 49.18$ 49.22$ 63.33$ 39.35$ $101 mld. Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 518.8696$ 1.89$ 0.37% 523.88$ 514.5701$ 518.895$ 518.23$ 539$ 396.35$ $695 mld. Buy Sell
C CITIGROUP Inc 63.35$ 1.13$ 1.82% 63.78$ 61.84$ 62.18$ 63.23$ 84.74$ 53.51$ $119 mld. Buy Sell
CAT CATERPILLAR Inc 294.53$ 4.16$ 1.43% 297.695$ 291.9$ 292.17$ 294.22$ 418.5$ 267.3$ $141 mld. Buy Sell
CL COLGATE-PALMOLIVE COMPANY 94.5566$ 1.96$ 2.1% 96.03$ 93.28$ 93.39$ 95.46$ 109.3$ 85.32$ $76.693 mln Buy Sell
CMCSA Comcast 34.01$ 0.445$ 1.33% 34.295$ 33.72$ 33.78$ 33.985$ 45.31$ 32.2$ $135 mld. Buy Sell
COF Capital One Financial 162.8104$ 2.78$ 1.74% 164.78$ 158.42$ 161.32$ 162.91$ 210.67$ 128.225$ $62.109 mln Buy Sell
COP ConocoPhillips 88.98$ 2.64$ 3.06% 90.48$ 87.69$ 87.81$ 88.99$ 130.77$ 79.88$ $112 mld. Buy Sell
COST COSTCO WHOLESALE CORP 995.3299$ 26.96$ 2.79% 999.9183$ 971.99$ 973.275$ 994.93$ 1078.235$ 702$ $442 mld. Buy Sell
CSCO CISCO SYSTEMS INC 55.72$ -0.005$ -0.01% 56.405$ 55.685$ 56.2$ 55.75$ 66.5$ 44.5$ $222 mld. Buy Sell
CVS CVS HEALTH CORPORATION 67.35$ -1.3$ -1.9% 67.825$ 64$ 65.42$ 67.25$ 71.45$ 43.56$ $84.915 mln Buy Sell
CVX CHEVRON CORPORATION 138.4$ 2.49$ 1.84% 140.24$ 136.45$ 136.69$ 137.85$ 168.96$ 132.04$ $244 mld. Buy Sell
DIS THE WALT DISNEY COMPANY 85.0928$ 2.01$ 2.43% 85.78$ 83.36$ 83.37$ 84.78$ 118.63$ 80.1$ $154 mld. Buy Sell
DVN DEVON ENERGY CORPORATION 30.4$ 1.01$ 3.45% 30.81$ 29.685$ 29.685$ 30.3$ 53.2$ 25.89$ $19.730 mln Buy Sell
EMR EMERSON ELECTRIC CO. 99.35$ 0.94$ 0.95% 101.0479$ 99.2$ 99.2$ 99.57$ 134.85$ 90.0553$ $56.023 mln Buy Sell
EXC EXELON CORPORATION 47.23$ 0.75$ 1.61% 47.925$ 46.72$ 46.88$ 47.26$ 48.11$ 34.005$ $47.680 mln Buy Sell
F FORD MOTOR COMPANY 9.6399$ 0.22$ 2.34% 9.69$ 9.405$ 9.41$ 9.62$ 14.85$ 8.4406$ $37.651 mln Buy Sell
FDX FEDEX CORPORATION 207.56$ 4.1$ 2.01% 209.85$ 204.75$ 205.07$ 207.64$ 313.84$ 194.295$ $49.731 mln Buy Sell
FOXA Fox Corp 47.97$ -0.3$ -0.62% 48.68$ 47.9$ 48.53$ 47.96$ 58.74$ 30.87$ $11.859 mln Buy Sell
GD GENERAL DYNAMICS CORPORATION 276.08$ -0.76$ -0.27% 278.41$ 273.35$ 275.54$ 275.91$ 316.9$ 239.2$ $74.095 mln Buy Sell
GILD GILEAD SCIENCES INC 105$ -0.4$ -0.38% 105.75$ 103.52$ 104.74$ 104.52$ 119.96$ 62.07$ $131 mld. Buy Sell
GM GENERAL MOTORS COMPANY 44.78$ 0.335$ 0.76% 45.28$ 43.93$ 44.27$ 44.56$ 61.24$ 38.96$ $44.556 mln Buy Sell
GOOG Alphabet Inc. Class C 153$ -2.245$ -1.44% 157.07$ 150.9$ 156.61$ 153.305$ 208.7$ 142.66$ $841 mld. Buy Sell
GOOGL Alphabet Inc. Class A 150.97$ -2.11$ -1.38% 154.68$ 148.5$ 154.29$ 151.21$ 207.05$ 140.53$ $881 mld. Buy Sell
GS GOLDMAN SACHS GROUP Inc 509.49$ 10.56$ 2.12% 514.8299$ 499.12$ 503.24$ 509.49$ 672.13$ 403.01$ $159 mld. Buy Sell
HAL Halliburton Company 22.68$ 1.105$ 5.16% 22.68$ 21.77$ 21.88$ 22.535$ 39.37$ 18.72$ $19.550 mln Buy Sell
HD HOME DEPOT Inc 355.06$ 9.19$ 2.66% 357.5$ 348.37$ 348.55$ 355.1$ 439.37$ 323.77$ $353 mld. Buy Sell
HON HONEYWELL INTERNATIONAL Inc 196.6$ 3.24$ 1.68% 198.33$ 194.975$ 195.25$ 196.59$ 242.77$ 179.36$ $126 mld. Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 238.81$ 0.25$ 0.1% 241.775$ 237.4$ 239.68$ 238.92$ 266.45$ 162.62$ $221 mld. Buy Sell
INTC INTEL CORP 18.94$ -0.315$ -1.64% 19.1$ 18.56$ 18.91$ 18.93$ 37.16$ 17.665$ $82.590 mln Buy Sell
JNJ JOHNSON & JOHNSON 157.47$ 3.57$ 2.32% 159.44$ 154.16$ 154.16$ 157.44$ 169.99$ 140.68$ $379 mld. Buy Sell
JPM JPMORGAN CHASE & CO. 232.09$ 2.3$ 1% 234.34$ 230.55$ 230.8$ 231.96$ 280.25$ 181.41$ $646 mld. Buy Sell
KMI Kinder Morgan 27.1$ 0.16$ 0.59% 27.675$ 26.71$ 26.77$ 27.09$ 31.48$ 18.13$ $60.218 mln Buy Sell
KO COCA-COLA COMPANY 73.05$ 1.3$ 1.81% 73.425$ 71.72$ 71.9$ 72.98$ 73.95$ 58.995$ $314 mld. Buy Sell
LLY ELI LILLY & CO. 844$ 105.01$ 14.3% 858$ 821.84$ 840.8$ 839.47$ 972.53$ 677.0912$ $800 mld. Buy Sell
LMT LOCKHEED MARTIN Corp 464.7$ -12.955$ -2.72% 469.6699$ 448.39$ 461.64$ 464.19$ 618.95$ 418.88$ $109 mld. Buy Sell
LOW LOWE'S COMPANIES Inc 219$ 4.56$ 2.13% 220.69$ 215.78$ 217.02$ 219.05$ 287.01$ 206.385$ $123 mld. Buy Sell
MA MASTERCARD INCORPORATED 518$ 4.13$ 0.8% 523.98$ 509.13$ 510.95$ 517.64$ 582.23$ 428.86$ $507 mld. Buy Sell
MCD MCDONALD'S CORPORATION 311.3$ 2.21$ 0.72% 312.99$ 307.13$ 309.22$ 311.18$ 326.32$ 243.53$ $222 mld. Buy Sell
MDLZ Mondelez International 67.28$ 0.8$ 1.2% 67.85$ 66.37$ 66.48$ 67.29$ 76.06$ 53.95$ $87.028 mln Buy Sell
MET METLIFE Inc 72.55$ 0.84$ 1.17% 73.46$ 71.91$ 72.3$ 72.53$ 89.05$ 65.21$ $49.423 mln Buy Sell
META Meta Platforms Inc. 502.5$ -0.681$ -0.14% 507.3$ 498.0133$ 505.25$ 501.629$ 740.91$ 414.5$ $1.100 mld. Buy Sell
MMM 3M COMPANY 130.22$ -0.25$ -0.19% 132.95$ 130.08$ 130.34$ 130.2$ 156.35$ 90.65$ $70.230 mln Buy Sell
MO ALTRIA GROUP Inc 58.1501$ 0.87$ 1.52% 58.515$ 57.44$ 57.48$ 58.13$ 60.18$ 41.39$ $98.312 mln Buy Sell
MRK Merck and Co Inc. 78.26$ 1.53$ 2% 78.75$ 76.88$ 76.89$ 77.96$ 134.63$ 75.93$ $197 mld. Buy Sell
MS Morgan Stanley 109.51$ 1.33$ 1.23% 110.7457$ 108.15$ 108.515$ 109.16$ 142.03$ 90.36$ $177 mld. Buy Sell
MSFT MICROSOFT CORP 368.16$ -4.01$ -1.08% 374.3215$ 366.89$ 373.745$ 367.6$ 468.35$ 344.79$ $2.737 mld. Buy Sell
NKE NIKE Inc 55.8$ 2.18$ 4.07% 56.02$ 53.65$ 53.82$ 55.76$ 98.04$ 52.28$ $65.913 mln Buy Sell
NSC NORFOLK SOUTHERN Corp 219.84$ 5.94$ 2.78% 221.39$ 214.5$ 214.69$ 219.84$ 277.6$ 201.63$ $54.203 mln Buy Sell
OXY Occidental Petroleum 39.84$ 1.24$ 3.22% 40.5884$ 38.8606$ 38.95$ 39.7$ 68.43$ 34.785$ $37.441 mln Buy Sell
PEP PEPSICO Inc 142.84$ 2.69$ 1.92% 143.5664$ 140.075$ 140.34$ 142.82$ 183.41$ 138.33$ $196 mld. Buy Sell
PFE PFIZER Inc 22.25$ 0.125$ 0.57% 22.55$ 22.1$ 22.15$ 22.145$ 31.54$ 20.915$ $126 mld. Buy Sell
PG PROCTER & GAMBLE COMPANY 170.63$ 4.285$ 2.58% 171.65$ 167.35$ 167.53$ 170.675$ 180.43$ 153.52$ $400 mld. Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 163.21$ 2.72$ 1.7% 165$ 161.3$ 161.3$ 163.18$ 165$ 91.38$ $254 mld. Buy Sell
PYPL PayPal Holdings Inc. 61.27$ 0.69$ 1.14% 61.47$ 60.1322$ 60.35$ 60.97$ 93.66$ 55.85$ $60.611 mln Buy Sell
QCOM QUALCOMM INC 136.9763$ 0.9$ 0.66% 138.15$ 135.71$ 137.38$ 136.65$ 230.63$ 120.8019$ $151 mld. Buy Sell
SBUX STARBUCKS CORP 81.6853$ 0.72$ 0.89% 82.55$ 81.2$ 81.25$ 81.49$ 117.46$ 71.55$ $92.786 mln Buy Sell
SLB Schlumberger Limited 35.11$ 0.97$ 2.84% 35.46$ 34.13$ 34.55$ 35.11$ 50.94$ 31.11$ $47.745 mln Buy Sell
SO THE SOUTHERN COMPANY 91.81$ 1.31$ 1.45% 93.04$ 90.81$ 90.89$ 91.78$ 94.45$ 70.7$ $101 mld. Buy Sell
SPG SIMON PROPERTY GROUP Inc 150.41$ 2.51$ 1.7% 152.07$ 148.83$ 149.09$ 150.45$ 190.135$ 136.34$ $49.070 mln Buy Sell
T AT&T Inc 27.22$ 0.16$ 0.59% 27.49$ 27.01$ 27.18$ 27.15$ 29.03$ 16.17$ $195 mld. Buy Sell
TGT TARGET CORPORATION 93.15$ 2.71$ 3% 93.54$ 90.23$ 90.23$ 93.17$ 169.09$ 87.35$ $42.437 mln Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 148.8898$ 1.93$ 1.32% 150.19$ 145.92$ 147.32$ 148.44$ 220.385$ 139.95$ $135 mld. Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 454.9$ -131.37$ -22.44% 489.79$ 447.1$ 481.95$ 454.05$ 630.73$ 438.5$ $416 mld. Buy Sell
UNP UNION PACIFIC Corp 220.26$ 3.67$ 1.69% 222.24$ 217.3$ 217.5$ 220.21$ 258.07$ 204.66$ $132 mld. Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 96.53$ 2.2$ 2.34% 97.32$ 94.66$ 94.94$ 96.39$ 153.4203$ 90.55$ $70.823 mln Buy Sell
V VISA Inc 329.61$ -1.7$ -0.51% 334.3199$ 328.44$ 331.07$ 329.63$ 366.54$ 252.7$ $568 mld. Buy Sell
VZ Verizon Communications 44.0999$ 0.45$ 1.03% 44.48$ 43.58$ 43.76$ 44.06$ 47.355$ 37.585$ $186 mld. Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 10.87$ 0.1$ 0.93% 10.91$ 10.79$ 10.8$ 10.9$ 18.83$ 8.08$ $9.400 mln Buy Sell
WFC WELLS FARGO & CO. 65.05$ 0.73$ 1.14% 65.705$ 64.065$ 64.38$ 64.7$ 81.5$ 50.15$ $212 mld. Buy Sell
WMT Walmart Inc. 92.95$ 2.04$ 2.24% 93.87$ 91.62$ 91.83$ 93.23$ 105.3$ 58.555$ $745 mld. Buy Sell
XOM EXXON MOBIL CORPORATION 107.2$ 2.74$ 2.63% 108.55$ 104.46$ 104.69$ 106.93$ 126.34$ 97.8$ $464 mld. Buy Sell
1526 Rici Healthcare Holdings 1.1 HKD -0.03 HKD -2.65% 1.12 HKD 1.1 HKD 1.12 HKD 1.1 HKD 1.45 HKD 0.96 HKD HKD1.751 mln Buy Sell
A AGILENT TECHNOLOGIES Inc 102.48$ -0.22$ -0.21% 103.5$ 101.355$ 102.63$ 102.49$ 155.35$ 96.43$ $29.217 mln Buy Sell
AA Alcoa Corporation 23.3999$ -1.77$ -7.05% 24.65$ 23.061$ 23.8$ 23.32$ 47.77$ 21.53$ $6.058 mln Buy Sell
AAAU Goldman Sachs Physical Gold ETF Shares 32.9898$ -0.135$ -0.41% 32.9158$ 32.45$ 32.84$ 32.815$ 33.017$ 22.55$ $1.471 mln Buy Sell
AACG ATA Creativity Global 0.9499$ -0.0056$ -0.59% 0.9579$ 0.8926$ 0.9174$ 0.9499$ 1.11$ 0.5$ $30.312.627 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 70.7$ 1.99$ 2.85% 71.76$ 70.7$ 71.16$ 71.76$ 80.18$ 54.57$ $35.350.000 Buy Sell
AAGR African Agriculture Holdings Inc. 0.008$ 0$ 0% - - - 0.008$ - - $0 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 9.48$ 0.055$ 0.58% 9.56$ 9.29$ 9.41$ 9.465$ 19.1$ 8.5$ $6.234 mln Buy Sell
AAMCF Altisource Asset Management Corp 1.65$ 0$ 0% - - - 1.65$ - - $0 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.46$ 0.0002$ 0.01% 1.41$ 1.31$ 1.3292$ 1.388$ 2.08$ 1.2477$ $29.787.340 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 10.74$ 0.24$ 2.3% 10.71$ 10.28$ 10.44$ 10.67$ 44.5$ 6.7$ $535 mln Buy Sell
AAON AAON INC 82.46$ 2.05$ 2.55% 84.55$ 80.78$ 80.78$ 82.47$ 144.065$ 68.98$ $6.729 mln Buy Sell
AAP ADVANCE AUTO PARTS INC 31.81$ 0.99$ 3.21% 32.17$ 30.48$ 31.04$ 31.87$ 79.41$ 28.8901$ $1.903 mln Buy Sell
AAPB GraniteShares 1.75x Long 19.18$ 0.52$ 2.79% 19.48$ 18.71$ 19.19$ 19.15$ 36.475$ 14.5$ $14.576.819 Buy Sell
AAPD Direxion Daily AAPL Bear 1X 18.33$ -0.24$ -1.29% 18.64$ 18.245$ 18.39$ 18.42$ 23.7201$ 14.7$ $34.827.018 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 21.05$ 0.54$ 2.64% 21.37$ 20.464$ 20.97$ 20.97$ 43.099$ 15.89$ $79.990.021 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 18.14$ 0.45$ 2.55% 18.35$ 17.63$ 18.07$ 18.07$ 40.44$ 13.719$ $5.623.400 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 19.05$ 0.19$ 1.01% 19.305$ 18.96$ 18.96$ 19.03$ 29.15$ 16.69$ $1.165 mln Buy Sell
AATC Autoscope Technologies Corp. 7.95$ 0.03$ 0.38% 7.97$ 7.95$ 7.97$ 7.95$ 9.98$ 5.66$ $43.158.197 Buy Sell
AAUAF Almaden Minerals Ltd 0.0829$ -0.0049$ -5.58% 0.0901$ 0.07$ 0.07$ 0.0829$ 0.14$ 0.03$ $11.375.655 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 70.61$ 0.58$ 0.83% 71.22$ 70.55$ 70.98$ 70.59$ 82.25$ 64.33$ $2.330 mln Buy Sell
AB ALLIANCEBERNSTEIN HOLDING L.P. 36.9$ -0.08$ -0.22% 37.9226$ 36.9$ 37.165$ 36.9$ 41.37$ 30.57$ $4.076 mln Buy Sell
ABAT American Battery Technology Company 1.17$ 0.085$ 7.87% 1.17$ 1.045$ 1.1$ 1.165$ 4.11$ 0.73$ $99.049.872 Buy Sell
ABBNY ABB Ltd. 53.69$ -1.12$ -2.04% - - - 54.81$ - - $0 Buy Sell
ABCB AMERIS BANCORP 53.2$ 0.24$ 0.45% 53.7699$ 52.66$ 52.9$ 53.19$ 68.85$ 48.27$ $3.674 mln Buy Sell
ABCL AbCellera Biologics Inc. 2.4001$ 0.025$ 1.04% 2.44$ 2.33$ 2.37$ 2.425$ 4.33975$ 1.8906$ $715 mln Buy Sell
ABEO Abeona Therapeutics Inc 4.84$ -0.005$ -0.1% 4.955$ 4.815$ 4.87$ 4.83$ 7.73$ 3.05$ $236 mln Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.3995$ 0.075$ 3.22% 2.41$ 2.31$ 2.31$ 2.405$ 2.56$ 1.76$ $37.820 mln Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 218.55$ 1.89$ 0.87% 221.61$ 212.735$ 215.98$ 218.67$ 312.56$ 201.68$ $4.294 mln Buy Sell
ABLV Able View Global Inc 1.07$ 0.02$ 1.9% 1.11$ 1.01$ 1.0472$ 1.07$ 1.98$ 0.5513$ $26.234.783 Buy Sell
ABM ABM INDUSTRIES Inc 45.98$ -0.11$ -0.24% 46.48$ 45.7801$ 46.04$ 45.96$ 59.78$ 40.85$ $2.861 mln Buy Sell
ABNB Airbnb, Inc. 112.7$ 0.07$ 0.06% 114$ 111.86$ 113.75$ 112.71$ 166.7446$ 99.88$ $48.785 mln Buy Sell
ABOS Acumen Pharmaceuticals 0.9008$ -0.091$ -9.17% 1.02$ 0.8686$ 0.98$ 0.9009$ 3.92$ 0.8686$ $54.564.541 Buy Sell
ABQQ AB International Group Corp 0.0003$ 0$ 0% 0.0004$ 0.0003$ 0.0003$ 0.0003$ 0.0013$ 0.0001$ $335.638 Buy Sell
ABR ARBOR REALTY TRUST Inc 11$ 0.285$ 2.65% 11.06$ 10.75$ 10.76$ 11.03$ 15.94$ 9.66$ $2.085 mln Buy Sell
ABSI Absci Corp 3.09$ 0.035$ 1.14% 3.12$ 2.96$ 3.04$ 3.095$ 6.33$ 2.01$ $394 mln Buy Sell
ABTS Abits Group Inc 1.87$ 0.0252$ 1.3% 2$ 1.8$ 1.95$ 1.9653$ 14.095499$ 1.3501$ $4.432.461 Buy Sell
ABUS Arbutus Biopharma Corp 3.17$ 0.095$ 3.1% 3.16$ 3$ 3.05$ 3.16$ 4.725$ 2.63$ $607 mln Buy Sell
ABVC ABVC BioPharma Inc 0.866$ -0.0675$ -7.34% 0.99$ 0.85$ 0.99$ 0.8525$ 1.73$ 0.4$ $13.664.012 Buy Sell
ABVE Above Food Ingredients Inc. 0.5216$ 0.0269$ 5.27% 0.59$ 0.5001$ 0.529$ 0.537$ 7$ 0.2501$ $14.882.664 Buy Sell
AC Associated Capital Group Inc 34.06$ 0.59$ 1.74% 34.41$ 33$ 33.01$ 34.41$ 43.8476$ 28.5801$ $74.995.318 Buy Sell
ACA Arcosa Inc 77.39$ 0.36$ 0.47% 78.115$ 76.63$ 76.75$ 77.39$ 113.43$ 68.11$ $3.775 mln Buy Sell
ACAD Acadia Pharmaceuticals Inc 14.73$ 0.14$ 0.96% 14.745$ 14.385$ 14.47$ 14.72$ 20.68$ 13.4$ $2.457 mln Buy Sell
ACB Aurora Cannabis Inc 4.4793$ 0.09$ 2.07% 4.46$ 4.2301$ 4.36$ 4.445$ 9.35$ 3.4216$ $252 mln Buy Sell
ACCO ACCO Brands Corp 3.75$ 0.005$ 0.14% 3.69$ 3.59$ 3.6$ 3.605$ 6.435$ 3.465$ $338 mln Buy Sell
ACCS ACCESS Newswire Inc. 8.4$ -0.1$ -1.18% 8.45$ 8.28$ 8.28$ 8.4$ 11.57$ 7.79$ $32.245.441 Buy Sell
ACDC ProFrac Holding Corp 4.9$ 0.38$ 8.42% 4.97$ 4.575$ 4.58$ 4.895$ 9.75$ 4$ $785 mln Buy Sell
ACEL Accel Entertainment, Inc. 11.05$ -0.15$ -1.34% 11.31$ 11.01$ 11.16$ 11.05$ 12.9599$ 9.015$ $945 mln Buy Sell
ACES ALPS Clean Energy ETF 21.85$ 0.47$ 2.2% 21.87$ 21.57$ 21.61$ 21.85$ 32.5$ 19.925$ $81.937.544 Buy Sell
ACET Adicet Bio, Inc. 0.54$ -0.0484$ -8.47% 0.6099$ 0.5229$ 0.58$ 0.5229$ 2.25$ 0.4471$ $44.650.305 Buy Sell
ACGL Arch Capital Group Ltd 92.57$ 0.22$ 0.24% 93.3$ 91.39$ 92.98$ 92.6$ 116.47$ 82.4925$ $34.780 mln Buy Sell
ACGLO Arch Capital Group Ltd. DS 20.14$ -0.1$ -0.49% 20.29$ 20.12$ 20.29$ 20.14$ 23.9221$ 20.05$ $266 mln Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 23.91$ 0.07$ 0.29% 24.34$ 23.36$ 23.75$ 23.91$ 82.405$ 23.36$ $2.203 mln Buy Sell
ACHR Archer Aviation Inc. 7.22$ 0.195$ 2.77% 7.6$ 7.04$ 7.19$ 7.23$ 12.475$ 2.8206$ $3.917 mln Buy Sell
ACHV Achieve Life Sciences Inc 1.99$ -0.13$ -6.13% 2.135$ 1.95$ 2.1$ 1.99$ 5.59$ 1.84$ $69.023.293 Buy Sell
ACI Albertsons Companies Inc 21.74$ 0.56$ 2.65% 21.76$ 21.0001$ 21.04$ 21.7$ 23.2$ 17$ $12.596 mln Buy Sell
ACIC American Coastal Insurance Cor 11.07$ -0.13$ -1.16% 11.295$ 11.0199$ 11.19$ 11.06$ 15.08$ 8.82$ $534 mln Buy Sell
ACIU AC Immune SA 1.48$ -0.02$ -1.33% 1.5099$ 1.48$ 1.49$ 1.48$ 4.9782$ 1.4299$ $149 mln Buy Sell
ACIW ACI WORLDWIDE Inc 50.94$ -0.38$ -0.74% 51.7$ 50.73$ 51.34$ 50.92$ 59.71$ 31.51$ $5.366 mln Buy Sell
ACLLY Accelleron Industries Ltd 48.88$ 0$ 0% 49.84$ 48.81$ 49.84$ 48.88$ 58.32$ 38$ $4.619 mln Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 44.78$ 0.13$ 0.29% 44.9642$ 43.9$ 44.52$ 44.75$ 158.61$ 40.4$ $1.441 mln Buy Sell
ACLX Arcellx Inc 62.02$ 1.32$ 2.17% 62.11$ 60.245$ 60.76$ 62.08$ 107.3699$ 47.88$ $3.408 mln Buy Sell
ACM AECOM 94.36$ 1.11$ 1.19% 94.82$ 92.76$ 93.28$ 94.33$ 118.56$ 82.23$ $12.516 mln Buy Sell
ACMR ACM Research Inc 19.46$ -0.38$ -1.93% 19.97$ 19.19$ 19.97$ 19.36$ 30.64$ 13.87$ $1.131 mln Buy Sell
ACNB ACNB CORP 40.63$ 0.218$ 0.54% 41.175$ 40.46$ 40.46$ 40.748$ 50.6$ 30.24$ $428 mln Buy Sell
ACOG Alpha Cognition Inc. 4.12$ -0.13$ -3.06% 4.8315$ 3.97$ 4.4$ 4.12$ 7$ 3.752$ $66.001.522 Buy Sell
ACON Aclarion, Inc. 8.98$ -0.25$ -2.75% 9.09$ 8.69$ 8.89$ 8.85$ 2309194.200994$ 7.26$ $5.229.692 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 5.57$ 0.01$ 0.18% 5.56$ 5.51$ 5.54$ 5.52$ 7.03$ 4.92$ $699 mln Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 3.6$ 0.095$ 2.71% 3.645$ 3.46$ 3.5$ 3.6$ 7.99$ 3.35$ $197 mln Buy Sell
ACRS Aclaris Therapeutics Inc 1.0772$ 0.01$ 0.89% 1.15$ 1.08$ 1.12$ 1.135$ 5.17$ 0.9515$ $117 mln Buy Sell
ACRV Acrivon Therapeutics, Inc. 1.79$ -0.025$ -1.36% 1.87$ 1.66$ 1.85$ 1.815$ 10.77$ 1.3$ $56.119.149 Buy Sell
ACT Enact Holdings Inc 35.19$ 0.6$ 1.73% 35.34$ 34.1$ 34.1$ 35.2$ 37.42$ 29.26$ $5.327 mln Buy Sell
ACTG ACACIA RESEARCH CORPORATION 2.89$ -0.065$ -2.2% 2.96$ 2.87$ 2.94$ 2.885$ 5.7395$ 2.7$ $278 mln Buy Sell
ACTU Actuate Therapeutics, Inc. 8$ -0.239$ -2.9% 8.23$ 7.92$ 8.07$ 7.991$ 11.73$ 5.51$ $156 mln Buy Sell
ACU ACME UNITED CORPORATION 41.38$ 0.44$ 1.09% 42.1$ 37$ 39.25$ 40.65$ 50$ 33.07$ $155 mln Buy Sell
ACUT Accustem Sciences Inc 0.56$ -0.05$ -8.2% 0.61$ 0.44$ 0.61$ 0.56$ 0.95$ 0.2179$ $6.354.060 Buy Sell
ACV Virtus AllianzGI Diversified I 19.14$ 0.31$ 1.65% 19.2$ 18.77$ 18.77$ 19.135$ 23.43$ 17$ $198 mln Buy Sell
ACVA ACV Auctions Inc 14.31$ 0.23$ 1.63% 14.34$ 13.98$ 14.14$ 14.32$ 16.495$ 11.88$ $0 Buy Sell
ACWI iShares MSCI ACWI Index Fund 111.4$ 0.48$ 0.43% 112.33$ 111$ 111.78$ 111.41$ 124.13$ 101.25$ $19.027 mln Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 114.35$ 0.35$ 0.31% 115.16$ 114.07$ 114.33$ 114.31$ 117.13$ 101.32$ $3.316 mln Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 54.65$ 0.53$ 0.98% 54.985$ 54.51$ 54.58$ 54.65$ 57.955$ 48.99$ $5.684 mln Buy Sell
ACXP Acurx Pharmaceuticals 0.3675$ -0.0232$ -5.97% 0.4001$ 0.36$ 0.4$ 0.3652$ 3.325$ 0.3$ $8.231.085 Buy Sell
ADAG Adagene Inc 1.53$ -0.05$ -3.16% 1.662$ 1.5$ 1.662$ 1.53$ 3.6$ 1.325$ $72.077.619 Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 0.2381$ -0.0026$ -1.08% 0.2461$ 0.2354$ 0.2461$ 0.2382$ 1.48$ 0.1951$ $61.246.925 Buy Sell
ADBE ADOBE SYSTEMS INC 350.34$ 4.68$ 1.36% 351.875$ 345.09$ 349.75$ 348.84$ 587.75$ 332.01$ $149 mld. Buy Sell
ADC AGREE REALTY CORPORATION 78.5865$ 1.08$ 1.39% 79.61$ 78$ 78$ 79.04$ 79.61$ 55.84$ $8.436 mln Buy Sell
ADCT ADC Therapeutics SA 1.27$ 0.045$ 3.85% 1.24$ 1.14$ 1.16$ 1.215$ 5.17$ 1.05$ $126 mln Buy Sell
ADD Color Star Technology Co Ltd 0.9308$ -0.02755$ -3.43% 0.85$ 0.76$ 0.76$ 0.7745$ 185$ 0.5601$ $56.093.448 Buy Sell
ADEA Adeia Inc. 11.88$ -0.12$ -1% 12.06$ 11.82$ 11.99$ 11.87$ 17.46$ 9.6801$ $1.288 mln Buy Sell
ADI ANALOG DEVICES Inc 176.27$ 0.24$ 0.14% 178.34$ 173.58$ 177.89$ 176.24$ 247.1$ 158.65$ $87.426 mln Buy Sell
ADIL Adial Pharmaceuticals Inc 0.7298$ -0.0054$ -0.76% 0.73$ 0.68$ 0.7$ 0.7011$ 3$ 0.5759$ $4.798.134 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 47.8498$ 1.67$ 3.62% 47.888$ 46.41$ 46.41$ 47.82$ 66.08$ 40.98$ $22.954 mln Buy Sell
ADMA Adma Biologics Inc 21.31$ 0.06$ 0.28% 21.46$ 20.54$ 21.27$ 21.3$ 23.64$ 6.1$ $5.084 mln Buy Sell
ADME Aptus Drawdown Managed Equity 42.24$ 0.2271$ 0.54% 42.4$ 42.0756$ 42.24$ 42.24$ 48.565$ 39.85$ $215 mln Buy Sell
ADN Advent Technologies Holdings Inc 2.99$ -0.15$ -5.43% 2.78$ 2.49$ 2.76$ 2.61$ 8.79$ 1.71$ $7.883.159 Buy Sell
ADNT Adient PLC 11.35$ 0.47$ 4.29% 11.51$ 11$ 11$ 11.43$ 31.19$ 10.04$ $953 mln Buy Sell
ADOOY Adaro Energy Tbk PT 5.465$ 0.165$ 3.11% 5.465$ 5.35$ 5.425$ 5.465$ 15.5$ 4.53$ $3.362 mln Buy Sell
ADP Automatic Data Processing 293.28$ -0.91$ -0.31% 296.1$ 292.96$ 295.88$ 293.23$ 322.84$ 231.27$ $119 mld. Buy Sell
ADPT Adaptive Biotechnologies Corp 7.33$ -0.17$ -2.27% 7.55$ 7.25$ 7.41$ 7.33$ 9.01$ 2.28$ $1.089 mln Buy Sell
ADSE Ads-Tec Energy PLC 12.7$ 0.81$ 6.76% 12.895$ 11.52$ 11.81$ 12.79$ 16.35$ 10.17$ $684 mln Buy Sell
ADSK AUTODESK INC 259.93$ -0.59$ -0.23% 262.385$ 258.14$ 262.3$ 259.62$ 326.62$ 195.32$ $55.365 mln Buy Sell
ADT ADT Inc 7.85$ 0$ 0% 7.935$ 7.75$ 7.9$ 7.88$ 8.39$ 6.155$ $6.219 mln Buy Sell
ADTN ADTRAN Holdings, Inc. 7.43$ -0.02$ -0.27% 7.51$ 7.33$ 7.45$ 7.44$ 12.44$ 4.34$ $594 mln Buy Sell
ADTX Aditx Therapeutics Inc 2.4591$ 0.315$ 14.38% 2.87$ 2.04$ 2.18$ 2.505$ 27200$ 2.04$ $634 mln Buy Sell
ADUS ADDUS HOMECARE Corp 101.25$ 0.31$ 0.31% 101.66$ 99.73$ 100.14$ 101.31$ 136.72$ 87.881$ $1.840 mln Buy Sell
ADV Advantage Solutions Inc 1.22$ -0.03$ -2.39% 1.27$ 1.19$ 1.25$ 1.225$ 4.82$ 1.11$ $392 mln Buy Sell
ADVM Adverum Biotechnologies Inc 2.93$ -0.055$ -1.84% 3.01$ 2.745$ 3.01$ 2.93$ 11.87$ 2.745$ $61.209.282 Buy Sell
ADX ADAMS EXPRESS COMPANY 18.18$ 0.145$ 0.8% 18.3$ 18.02$ 18.09$ 18.17$ 22.6285$ 16.5$ $2.137 mln Buy Sell
ADXN Addex Therapeutics Ltd 7.5$ 0.07$ 0.94% 7.5$ 7.29$ 7.3$ 7.5$ 20.6$ 6.51$ $11.522.153 Buy Sell
ADXS Advaxis Inc. 0.027$ -0.003$ -10% - - - 0.03$ - - $0 Buy Sell
ADYEY ADYEN NV UNSP/ADR 15.88$ -0.19$ -1.18% 16.04$ 15.72$ 16.01$ 15.88$ 19.39$ 10.68$ $49.245 mln Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.000001$ $25 Buy Sell
AEE AMEREN CORPORATION 98.65$ 0.64$ 0.65% 99.82$ 98.08$ 98.4$ 98.64$ 104.1$ 69.39$ $26.626 mln Buy Sell
AEG Aegon Ltd. New York 6.1$ 0.055$ 0.91% 6.19$ 6.072$ 6.09$ 6.105$ 6.96$ 5.42$ $10.082 mln Buy Sell
AEHL Antelope Enterprise Holdings Ltd 2.81$ -0.155$ -5.42% 3.04$ 2.7$ 2.82$ 2.705$ 256.4$ 2.008$ $2.910.463 Buy Sell
AEHR AEHR TEST SYSTEMS 8.09$ -0.07$ -0.86% 8.36$ 7.92$ 8.2$ 8.1$ 21.44$ 6.27$ $241 mln Buy Sell
AEI Alset Inc 0.8503$ 0.02$ 2.44% 0.8847$ 0.79$ 0.79$ 0.84$ 2.61$ 0.4576$ $9.128.072 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

No news for selected year

; ;