NYSE & NASDAQ New 52 Week Highs and Lows - 20220510

NYSE
 Table shows 52 week high and low prices reached in today's trading session. Chg and %
Chg - change and percentage change are calculated from the previous trading session.
New 52-Week highs: 5
High Price Chg Chg % Volume
Claros Mortgage Trust Inc. 19.91 19.48 0.46 2.42 177.2K
Dorian LPG Ltd. 18.17 18.15 1.29 7.65 1.6M
General Mills Inc. 73.99 71.74 -1.76 -2.39 3.5M
Kellogg Co. 75.56 72.93 -1.60 -2.15 4.4M
Valhi Inc. 39.96 39.60 2.14 5.71 51.0K
New 52-Week lows: 912
Chg
Low Price Chg Volume
%
3D Systems Corp. 9.17 10.15 -0.08 -0.78 4.1M
8X8 Inc. 7.51 7.74 -0.31 -3.85 2.5M
a.k.a. Brands Holding Corp. 3.13 3.25 -0.12 -3.56 444.4K
Aberdeen Global Dynamic Dividend Fund 9.67 9.71 0.00 0.00 44.3K
Aberdeen Global Premier Properties Fund 4.99 5.01 -0.02 -0.40 946.1K
Aberdeen Standard Global Infrastructure Income
18.39 18.41 -0.17 -0.91 18.9K
Fund
Aberdeen Total Dynamic Dividend Fund 8.28 8.31 -0.03 -0.36 607.4K
Accel Entertainment Inc. 10.01 10.38 0.13 1.27 255.0K
Accelerate Acquisition Corp. Wt 0.20 0.20 -0.05 -19.97 7.7K
ACCO Brands Corp. 6.96 7.10 -0.07 -0.98 852.7K
Acropolis Infrastructure Acquisition Corp. 9.75 9.75 -0.05 -0.52 1.4K
Acropolis Infrastructure Acquisition Corp. Wt 0.29 0.29 -0.09 -24.47 8.8K
Adams Diversified Equity Fund Inc. 15.96 16.14 -0.05 -0.31 239.9K
Adient PLC 30.07 31.46 0.45 1.45 1.1M
Adit EdTech Acquisition Corp. Wt 0.15 0.21 0.04 23.54 81.6K
ADT Inc. 6.48 6.74 0.14 2.12 2.1M
Advanced Drainage Systems Inc. 93.80 95.50 0.89 0.94 404.0K
Advanced Merger Partners Inc. Wt 0.34 0.36 -0.07 -15.37 1.7K
Advent Convertible & Income Fund 13.07 13.15 -0.13 -0.98 96.7K
AEA-Bridges Impact Corp. Wt 0.55 0.63 -0.02 -3.08 596.4K
AES Corp. 19.38 19.96 -0.10 -0.50 7.2M
Aeva Technologies Inc. 2.72 2.87 0.02 0.70 978.7K
Aeva Technologies Inc. Wt 0.42 0.50 0.01 2.27 18.4K
Affiliated Managers Group Inc. 120.73 123.26 -1.71 -1.37 289.1K
Alamo Group Inc. 109.31 113.67 -1.27 -1.10 43.1K
Alexander's Inc. 231.20 233.25 -6.27 -2.62 19.1K
Alexandria Real Estate Equities Inc. 162.66 163.16 -4.11 -2.46 1.2M
Algonquin Power & Utilities Corp. 6.2% Fixed-to-
24.73 24.93 0.08 0.32 33.5K
Floating Sub. Notes 070179
Algonquin Power & Utilities Corp. Un 44.10 44.30 -0.17 -0.38 49.8K
Alight Inc. 7.38 7.41 -0.51 -6.44 7.3M
Chg
%
AllianceBernstein Holding L.P. 38.25 39.39 0.80 2.07 620.5K
Ally Financial Inc. 39.13 40.19 -0.41 -1.01 4.5M
Alta Equipment Group Inc. Cl A 10.01 10.10 -0.19 -1.85 120.0K
Altus Power Inc. 4.64 4.85 -0.18 -3.58 744.2K
Altus Power Inc. Wt 0.72 0.78 -0.09 -10.37 21.7K
Ambac Financial Group Inc. 7.24 7.30 -0.13 -1.75 492.8K
American Assets Trust Inc. 31.97 32.34 -0.81 -2.44 276.0K
American Axle & Manufacturing Holdings Inc. 6.36 6.69 0.01 0.15 2.4M
American Eagle Outfitters Inc. 13.51 14.19 0.16 1.14 6.3M
American Financial Group Inc. 5.625% Sub. Deb.
22.89 23.02 0.01 0.02 13.5K
due 2060
American Homes 4 Rent 6.25% Conv. Pfd. Series H 25.00 25.18 -0.15 -0.59 12.4K
American Homes 4 Rent Cl A 34.79 35.69 0.13 0.37 4.6M
American Water Works Co. 142.63 143.55 -2.24 -1.54 1.1M
American Well Corp. 2.60 2.63 -0.10 -3.66 3.4M
Americold Realty Trust 23.96 24.90 -0.25 -0.99 3.8M
Apartment Income REIT Corp. 42.35 42.41 -0.70 -1.62 2.0M
Apartment Investment & Management Co. 5.22 5.43 -0.31 -5.40 4.5M
APi Group Corp. 15.88 16.37 0.28 1.74 1.2M
Apollo Asset Management Inc. 6.375% Pfd. Series B 24.00 24.27 -0.18 -0.73 22.4K
Apollo Commercial Real Estate Finance Inc. 11.68 11.89 -0.02 -0.17 1.2M
Apollo Global Management Inc. 49.18 50.44 0.89 1.80 3.7M
Apollo Senior Floating Rate Fund Inc. 13.42 13.51 -0.06 -0.44 56.5K
Apollo Strategic Growth Capital II Wt 0.45 0.46 -0.06 -11.59 17.6K
Apollo Tactical Income Fund Inc. 13.12 13.22 0.06 0.46 79.5K
Aptargroup Inc. 103.94 104.54 -2.47 -2.31 411.8K
Aptiv PLC 92.17 95.90 0.69 0.72 2.8M
Aptiv PLC 5.5% Pfd. Series A 109.72 112.25 -0.90 -0.80 28.5K
Arbor Realty Trust Inc. 6.25% Cum. Redeem. Pfd.
21.07 21.31 -1.09 -4.87 12.9K
Series E
Arbor Realty Trust Inc. 6.25% Pfd. Series F 22.33 22.33 -0.62 -2.70 21.3K
Ardagh Metal Packaging S.A. 6.22 6.25 -0.13 -2.04 2.5M
Ares Acquisition Corp. Wt 0.27 0.33 -0.03 -8.33 26.2K
Ares Dynamic Credit Allocation Fund Inc. 13.26 13.32 -0.05 -0.37 158.9K
Arlington Asset Investment Corp. 3.02 3.02 -0.04 -1.31 97.0K
Arlington Asset Investment Corp. 8.25% Cum.
23.70 23.70 -0.77 -3.15 3.3K
Redeem. Pfd. Series C
Armada Hoffler Properties Inc. 12.34 12.46 -0.25 -1.97 504.2K
Armada Hoffler Properties Inc. 6.75% Cum.
23.85 24.54 -0.34 -1.35 9.6K
Redeem. Pfd. Series A
Armstrong Flooring Inc. 0.13 0.15 -0.07 -32.37 4.1M
Armstrong World Industries Inc. 81.09 81.83 -1.01 -1.22 539.2K
Artivion Inc. 15.96 16.22 -0.30 -1.82 348.7K
ASA Gold & Precious Metals Ltd. 18.11 18.29 -0.72 -3.79 81.0K
Chg
%
Asana Inc. Cl A 20.06 21.62 -0.82 -3.65 8.1M
Ascendant Digital Acquisition Corp. III Wt 0.35 0.35 -0.05 -12.00 0.4K
Ashford Hospitality Trust 5.48 5.59 -0.44 -7.30 1.7M
Aspen Aerogels Inc. 16.44 16.50 -1.38 -7.72 697.9K
Aspen Insurance Holdings Ltd. 5.625% Perp. Pfd. 20.89 20.98 -0.30 -1.41 13.9K
Aspen Insurance Holdings Ltd. Dep. Pfd. (Rep.
20.82 20.85 -0.34 -1.59 17.6K
1/1000th 5.625% Perp. Pfd.)
AssetMark Financial Holdings Inc. 17.94 18.16 -0.46 -2.47 136.5K
Athena Consumer Acquisition Corp. Wt 0.13 0.13 -0.02 -13.39 87.7K
Athena Technology Acquisition Corp. II Wt 0.16 0.16 -0.04 -20.00 1.4K
Athene Holding Ltd. Dep. Pfd. (Rep. 1/1,000th
17.71 18.03 0.10 0.56 115.2K
4.875% Fixed-Rate Perp. Pfd. Series D)
Athene Holding Ltd. Dep. Pfd. (Rep. 1/1000th
21.00 21.09 -0.17 -0.80 42.2K
5.625% Perp. Non-Cum. Pfd. Series B)
Athene Holding Ltd. Dep. Pfd. (Rep. 1/1000th Perp.
25.40 25.68 0.03 0.12 71.7K
Pfd. Series C)
ATI Physical Therapy Inc. 1.34 1.40 -0.05 -3.45 1.2M
ATI Physical Therapy Inc. Wt 0.18 0.18 -0.04 -17.62 11.7K
Atlantic Street Acquisition Corp. Wt 0.10 0.10 -0.00 -2.90 1.1K
Atlas Crest Investment Corp. II Wt 0.17 0.18 0.01 5.88 69.6K
Audacy Inc. 1.94 1.97 -0.06 -2.96 1.3M
Austerlitz Acquisition Corp. I Wt 0.30 0.41 0.01 2.01 17.8K
Austerlitz Acquisition Corp. II Wt 0.32 0.36 -0.00 -0.06 75.5K
Avanos Medical Inc. 24.85 25.36 -0.33 -1.28 312.4K
Avaya Holdings Corp. 6.55 7.53 -0.69 -8.39 4.8M
Axos Financial Inc. 34.95 35.19 -1.40 -3.83 475.4K
AZEK Co. Inc. 17.00 17.33 -2.53 -12.74 8.2M
Azure Power Global Ltd. 12.30 13.01 0.17 1.32 187.7K
AZZ Inc. 43.51 43.99 -0.84 -1.87 85.4K
B&G Foods Inc. 23.54 23.84 -1.31 -5.21 1.1M
Babcock & Wilcox Enterprises Inc. 5.29 5.36 -1.73 -24.40 2.0M
Babylon Holdings Ltd. 1.07 1.30 0.14 12.07 1.6M
Babylon Holdings Ltd. Wt 0.18 0.20 -0.10 -34.93 10.0K
Bakkt Holdings Inc. 2.56 2.66 -0.17 -6.01 5.7M
Ball Corp. 67.79 69.09 -0.40 -0.58 1.7M
Bally's Corp. 21.25 23.01 -2.37 -9.34 2.2M
Banco Santander S.A. ADR 2.73 2.77 0.02 0.73 10.4M
Bank of America Corp. 35.18 35.76 -0.61 -1.68 60.2M
Bank of America Corp. Dep. Pfd. (Rep. 1/1000th
20.17 20.35 0.14 0.69 25.7K
Interest in a share of Pfd. Series E)
Bank of Hawaii Corp. 73.62 74.56 -0.57 -0.76 232.1K
Barclays PLC ADR 7.13 7.25 -0.11 -1.49 10.7M
Barings Global Short Duration High Yield Fund 14.24 14.36 0.05 0.35 62.2K
BARK Inc. 2.29 2.34 -0.14 -5.65 2.5M
Chg
%
BARK Inc. Wt 0.31 0.33 0.00 0.00 7.0K
Barnes & Noble Education Inc. 2.48 2.55 0.03 1.19 757.4K
Barnes Group Inc. 31.86 32.24 -0.71 -2.15 236.8K
Bausch + Lomb Corp. 16.25 17.55 -0.45 -2.50 5.2M
Bausch Health Cos. Inc. 7.80 9.40 -3.50 -27.13 42.4M
Beachbody Co. Inc. 1.02 1.05 -0.40 -27.59 3.0M
Beachbody Co. Inc. Wt 0.13 0.13 -0.04 -24.97 98.3K
Beard Energy Transition Acquisition Corp. Wt 0.19 0.19 -0.05 -20.88 4.8K
Benson Hill Inc. 2.45 2.51 -0.37 -12.85 977.5K
Berenson Acquisition Corp. I Wt 0.18 0.18 -0.05 -22.48 41.4K
BEST Inc. ADR 0.32 0.32 -0.07 -18.18 2.3M
Bill.com Holdings Inc. 97.59 107.24 -0.67 -0.62 5.1M
Bio-Rad Laboratories Inc. Cl B 490.55 505.00 0.00 0.00 0.0K
Bird Global Inc. 0.96 1.01 -0.24 -19.20 3.9M
Bird Global Inc. Wt 0.14 0.15 -0.02 -13.49 6.0K
BIT Mining Ltd. ADR 1.13 1.17 -0.04 -3.31 419.4K
BlackBerry Ltd. 4.99 5.19 0.05 0.97 11.3M
BlackRock California Municipal Income Trust 11.04 11.04 -0.11 -0.99 110.9K
BlackRock Core Bond Trust 11.68 11.72 -0.02 -0.17 167.4K
BlackRock Credit Allocation Income Trust 11.15 11.24 0.03 0.27 352.7K
BlackRock Debt Strategy Fund Inc. 9.74 9.77 -0.01 -0.10 106.4K
BlackRock Enhanced Equity Dividend Trust 8.98 9.02 -0.07 -0.77 632.2K
BlackRock Floating Rate Income Strategies Fund
11.61 11.71 -0.22 -1.84 874.0K
Inc.
BlackRock Floating Rate Income Trust 11.29 11.36 -0.06 -0.53 185.0K
BlackRock Health Sciences Trust II 15.54 15.62 -0.29 -1.82 802.8K
BlackRock Inc. 595.83 610.23 4.67 0.77 1.2M
BlackRock Innovation & Growth Trust 8.05 8.27 -0.15 -1.78 2.0M
BlackRock Ltd. Duration Income Trust 13.34 13.40 -0.01 -0.07 107.0K
BlackRock Multi-Sector Income Trust 14.84 14.89 -0.05 -0.33 200.1K
BlackRock MuniYield Quality Fund III Inc. 11.55 11.63 0.04 0.35 247.5K
BlackRock MuniYield Quality Fund Inc. 12.58 12.76 0.02 0.16 265.4K
BlackRock Science & Technology Trust 35.35 35.98 0.32 0.90 156.9K
BlackRock Science & Technology Trust II 21.78 22.23 0.03 0.14 305.6K
BlackRock Utilities, Infrastructure & Power
21.72 21.85 -0.25 -1.13 45.1K
Opportunities Trust
BlackSky Technology Inc. 1.14 1.19 -0.04 -3.25 932.1K
Blackstone Long-Short Credit Income Fund 12.34 12.41 -0.09 -0.72 62.5K
Blackstone Secured Lending Fund 24.42 24.90 -0.20 -0.80 899.6K
Blackstone Senior Floating Rate Term Fund 13.90 14.09 -0.16 -1.12 45.4K
Blackstone Strategic Credit Fund 11.92 12.00 -0.06 -0.50 183.9K
Blend Labs Inc. 2.95 3.00 -0.41 -12.02 3.5M
Block Inc. 80.39 84.39 0.53 0.63 25.8M
Chg
%
BNY Mellon Alcentra Global Credit Income 2024
7.81 7.83 -0.09 -1.14 56.8K
Target Term Fund Inc.
Boeing Co. 130.33 132.95 -0.36 -0.27 11.8M
Boqii Holding Ltd. ADR 0.25 0.27 -0.00 -0.26 220.2K
Boston Omaha Corp. 20.04 20.80 0.57 2.82 139.3K
Braemar Hotels & Resorts Inc. 8.25% Pfd. Series D 24.68 24.68 -0.65 -2.56 7.0K
Brandywine Realty Trust 10.58 10.74 -0.35 -3.16 1.9M
BrandywineGLOBAL Global Income Opportunities
8.75 8.76 -0.18 -2.01 98.2K
Fund Inc.
Bread Financial Holdings Inc. 49.45 50.55 -1.41 -2.71 787.3K
Bright Horizons Family Solutions Inc. 78.99 80.32 0.56 0.70 1.3M
BrightSphere Investment Group Inc. 19.52 19.81 -0.21 -1.05 766.5K
Broadmark Realty Capital Inc. 6.99 7.16 -0.50 -6.53 1.8M
Broadridge Financial Solutions Inc. 134.82 136.77 -0.94 -0.68 620.5K
Broadstone Net Lease Inc. 19.06 19.21 -0.38 -1.94 531.0K
Brookfield BRP Holdings (Canada) Inc. 4.625%
16.59 16.80 -0.07 -0.41 43.9K
Perp. Sub. Notes
Brookfield BRP Holdings (Canada) Inc. 4.875%
17.20 17.65 0.12 0.68 34.8K
Perp. Sub. Notes
Brookfield DTLA Fund Office Trust Investor Inc.
9.29 9.80 -0.04 -0.41 17.1K
7.625% Cum. Redeem. Pfd. Series A
Brookfield Infrastructure Partners L.P. Pfd. Cl A
18.41 18.55 0.07 0.38 3.2K
Series 13
Buckle Inc. 29.95 31.20 0.41 1.33 523.4K
Burford Capital Ltd. 7.24 7.41 -0.04 -0.54 541.0K
Butterfly Network Inc. 2.61 2.77 0.08 2.97 2.0M
C3.ai Inc. 13.85 14.93 0.23 1.56 4.5M
C5 Acquisition Corp. Wt 0.17 0.17 -0.03 -15.00 0.5K
-
Cable One Inc. 1078.30 1102.03 -1.04 95.4K
11.61
CAE Inc. 21.27 21.81 -0.54 -2.42 650.6K
California Water Service Group 49.84 50.60 -0.09 -0.18 267.9K
Calix Inc. 33.61 34.97 0.34 0.98 780.9K
Callaway Golf Co. 17.78 17.96 -0.36 -1.97 4.0M
Canada Goose Holdings Inc. 18.09 18.56 0.07 0.38 1.2M
Cannae Holdings Inc. 18.01 18.40 -1.30 -6.60 1.2M
Cano Health Inc. 3.81 4.14 -0.24 -5.48 6.5M
Cano Health Inc. Wt 0.63 0.75 -0.06 -7.41 91.3K
Capital One Financial Corp. 117.49 121.03 -2.19 -1.78 3.0M
Capri Holdings Ltd. 39.38 41.11 -0.28 -0.68 3.5M
Carnival Corp. 13.82 14.19 0.05 0.35 47.0M
Carnival PLC ADR 12.82 13.16 0.10 0.77 3.6M
Cars.com Inc. 8.79 9.09 -0.32 -3.40 723.2K
Carter's Inc. 77.48 79.04 -2.00 -2.47 653.3K
Chg
%
Carvana Co. Cl A 35.08 36.68 -2.09 -5.39 15.7M
Cascade Acquisition Corp. Wt 0.08 0.08 -0.03 -27.99 4.5K
Catcha Investment Corp. Wt 0.15 0.15 -0.05 -25.00 141.8K
CBL & Associates Properties Inc. 21.74 21.90 -2.52 -10.32 299.9K
CBRE Global Real Estate Income Fund 7.52 7.62 -0.17 -2.18 508.7K
CBRE Group Inc. Cl A 77.16 78.54 -0.97 -1.22 2.6M
CC Neuberger Principal Holdings III Wt 0.43 0.43 -0.04 -8.41 9.7K
CCC Intelligent Solutions Holdings Inc. 7.78 7.83 -0.62 -7.34 1.7M
Cementos Pacasmayo S.A.A. ADR 5.07 5.26 -0.11 -2.05 28.9K
Cemex S.A.B. de C.V. ADR 3.90 4.02 0.03 0.75 7.0M
Centerspace 6.625% Cum. Redeem. Pfd. Series C 24.74 25.00 -0.35 -1.38 32.7K
Ceridian HCM Holding Inc. 50.48 52.33 -0.10 -0.19 2.2M
Charah Solutions Inc. 3.30 3.31 -0.39 -10.54 38.3K
Charah Solutions Inc. 8.5% Sr. Notes due 2026 22.50 22.69 -0.14 -0.61 5.6K
ChargePoint Holdings Inc. 9.75 10.27 -0.38 -3.57 15.8M
Charles River Laboratories International Inc. 225.25 229.25 0.40 0.17 608.3K
Charles Schwab Corp. 63.49 64.58 0.45 0.70 6.7M
Chatham Lodging Trust 6.625% Cum. Redeem. Pfd.
21.84 22.29 -0.60 -2.62 8.0K
SBI
Chewy Inc. Cl A 25.44 26.94 0.61 2.32 5.8M
Chimera Investment Corp. 8% Cum. Redeem. Pfd.
24.04 24.05 -0.05 -0.21 7.6K
Series A
Chimera Investment Corp. 8% Cum. Redeem. Pfd.
22.80 22.80 -0.09 -0.39 16.6K
Series D
China Yuchai International Ltd. 9.38 9.49 -0.23 -2.37 24.5K
Churchill Capital Corp. V Wt 0.49 0.53 -0.08 -13.11 99.8K
CI Financial Corp. 11.30 11.36 -0.40 -3.40 196.3K
CION Investment Corp. 10.46 10.69 -0.06 -0.56 172.6K
Citigroup Inc. 47.66 48.75 -1.14 -2.29 31.1M
Citigroup Inc. Dep. Pfd. (Rep. 1/1000th Interest in a
Share of 6.875% Fixed Rate/Floating Rate Noncum. 25.27 25.33 0.02 0.08 165.8K
Pfd. Series K)
Citizens Financial Group Inc. 38.04 39.04 -0.38 -0.96 6.6M
Citizens Financial Group Inc. Dep. Pfd. (Rep. 1/40th
19.13 19.40 0.12 0.62 78.8K
Perp. Pfd. Series E)
City Office REIT Inc. 6.625% Cum. Redeem. Pfd.
22.01 22.19 -1.31 -5.57 10.5K
Series A
Class Acceleration Corp. Wt 0.12 0.12 -0.02 -14.29 3.8K
Clear Channel Outdoor Holdings Inc. 1.80 1.94 -0.20 -9.35 5.3M
Climate Real Impact Solutions II Acquisition Corp.
0.32 0.32 -0.05 -14.21 11.2K
Wt
Cloudflare Inc. Cl A 51.00 56.98 0.42 0.74 11.0M
CMS Energy Corp. 5.625% Jr. Sub. Deb. 2078 23.34 23.49 -0.10 -0.44 16.6K
CNO Financial Group Inc. 20.27 20.63 -0.46 -2.18 932.8K
Chg
%
Coeur Mining Inc. 3.16 3.25 -0.21 -6.07 8.0M
Cohen & Steers Closed-End Opportunity Fund Inc. 11.01 11.09 -0.09 -0.83 97.4K
Cohen & Steers Limited Duration Preferred &
20.48 20.53 -0.16 -0.75 107.9K
Income Fund Inc.
Cohen & Steers Quality Income Realty Fund Inc. 13.27 13.31 -0.44 -3.20 753.5K
Cohen & Steers REIT & Preferred & Income Fund
21.68 22.11 -0.41 -1.84 190.7K
Inc.
Cohen & Steers Tax-Advantaged Preferred Securities
18.75 19.04 -0.03 -0.16 280.4K
& Income Fund
Colombier Acquisition Corp. Wt 0.15 0.15 -0.00 -2.50 0.1K
Colonnade Acquisition Corp. II Wt 0.24 0.24 -0.11 -30.72 5.1K
Columbia Seligman Premium Technology Growth
27.33 27.90 0.32 1.16 82.3K
Fund Inc.
Community Health Systems Inc. 6.32 6.39 -0.22 -3.33 2.0M
Companhia Siderurgica Nacional ADR 3.51 3.46 -0.18 -4.94 8.1M
Compania Cervecerias Unidas S.A. ADR 12.68 12.89 0.01 0.08 164.2K
Compass Inc. Cl A 3.76 4.05 -0.54 -11.76 11.1M
Compass Minerals International Inc. 42.64 43.20 -2.48 -5.43 542.8K
Compute Health Acquisition Corp. Wt 0.27 0.33 -0.01 -2.94 19.7K
Concord Acquisition Corp. III Wt 0.21 0.27 0.00 0.75 42.1K
CONMED Corp. 107.08 109.31 0.72 0.66 404.2K
Constellation Acquisition Corp. I Wt 0.10 0.15 -0.04 -21.11 8.5K
Constellium SE 15.06 15.64 0.05 0.32 841.7K
Container Store Group Inc. 7.26 7.31 -0.26 -3.43 470.1K
Controladora Vuela Compania de Aviacion S.A.B.
12.98 13.11 -0.39 -2.89 394.7K
de C.V. ADR
Cooper Cos. 309.43 317.035.42 1.74 463.6K
CorEnergy Infrastructure Trust Inc. 2.20 2.24 -0.10 -4.27 65.3K
Costamare Inc. 8.875% Cum. Redeem. Pfd. Series E 25.32 25.51 -0.04 -0.16 17.1K
Coty Inc. Cl A 6.03 6.31 -0.43 -6.38 17.9M
Coursera Inc. 14.23 15.28 0.01 0.07 1.9M
Cousins Properties Inc. 32.95 33.30 -0.73 -2.15 737.1K
Credit Suisse Group AG ADR 6.20 6.33 0.07 1.12 18.8M
CRH PLC ADR 37.55 38.16 -0.23 -0.60 1.4M
Crucible Acquisition Corp. Wt 0.10 0.13 -0.01 -9.09 64.3K
CS Disco Inc. 22.50 22.96 -2.03 -8.12 611.7K
CURO Group Holdings Corp. 7.99 8.05 -0.19 -2.31 133.7K
Custom Truck One Source Inc. 5.53 5.57 -0.27 -4.62 362.5K
Custom Truck One Source Inc. Wt 0.86 0.86 -0.19 -18.10 6.8K
Danaher Corp. 234.79 240.451.08 0.45 3.0M
-
Danaher Corp. 5% Mand. Pfd. Series B 1293.33 1293.92 -1.15 14.7K
15.08
Deckers Outdoor Corp. 229.85 236.51 -0.49 -0.21 383.3K
Deluxe Corp. 25.08 25.22 -1.08 -4.11 240.2K
Chg
%
Desktop Metal Inc. 1.26 1.33 -2.09 -61.11 82.7M
Diebold Nixdorf Inc. 2.20 2.39 -1.43 -37.43 9.1M
Digital Media Solutions Inc. Wt 0.12 0.15 0.01 5.52 3.7K
Digital Realty Trust Inc. 125.12 126.60 -6.78 -5.08 2.3M
DigitalBridge Group Inc. 5.38 5.46 -0.35 -6.02 10.7M
DigitalOcean Holdings Inc. 30.43 32.70 0.50 1.55 4.3M
dMY Technology Group Inc. VI Wt 0.36 0.40 -0.01 -1.62 44.7K
Dole PLC 10.85 10.87 -0.62 -5.40 479.0K
Doma Holdings Inc. 1.40 1.43 -0.07 -4.67 1.0M
Domino's Pizza Inc. 327.12 335.72 2.12 0.64 509.9K
DoorDash Inc. Cl A 62.03 68.53 4.35 6.78 9.5M
DoubleVerify Holdings Inc. 17.22 18.28 -0.87 -4.54 1.6M
Douglas Dynamics Inc. 29.51 29.88 -0.55 -1.81 64.4K
Douglas Elliman Inc. 5.38 5.49 -0.08 -1.44 874.2K
Douglas Emmett Inc. 27.02 27.37 -0.65 -2.32 1.7M
Dover Corp. 128.31 129.95 -2.15 -1.63 979.7K
Doximity Inc. 28.75 31.25 -0.59 -1.85 3.0M
DRDGOLD Ltd. ADR 6.47 6.59 -0.11 -1.64 164.0K
Drive Shack Inc. 1.01 1.05 -0.08 -7.08 1.7M
Drive Shack Inc. 8.05% Cum. Redeem. Pfd. Series C 17.50 18.49 -0.75 -3.90 5.1K
Drive Shack Inc. 8.375% Cum. Redeem. Pfd. Series
19.75 19.75 -0.15 -0.75 0.2K
D
Drive Shack Inc. 9.75% Cum. Redeem. Pfd. Series B 20.38 20.38 -0.60 -2.88 5.7K
DuPont de Nemours Inc. 62.21 63.32 -1.01 -1.57 3.7M
DWS Strategic Municipal Income Trust 9.29 9.40 0.03 0.32 22.0K
DXC Technology Co. 27.43 28.29 0.10 0.35 2.0M
Dynatrace Inc. 30.10 31.50 -0.42 -1.32 4.1M
e.l.f. Beauty Inc. 21.72 22.40 -0.11 -0.49 454.6K
E2open Parent Holdings Inc. Wt 1.48 1.54 -0.08 -4.94 2.0K
Eagle Materials Inc. 116.74 118.88 -4.36 -3.54 598.8K
Eagle Point Credit Co. Inc. 12.20 12.31 -0.34 -2.69 503.0K
Eagle Point Credit Co. Inc. 6.5% Pfd. Series C 24.30 24.40 0.15 0.60 6.5K
Eagle Point Credit Co. Inc. 6.75% Notes due 2031 24.85 24.85 -0.15 -0.60 3.9K
Eagle Point Income Co. Inc. 5% Pfd. Series A 22.54 22.85 0.01 0.06 10.9K
Easterly Government Properties Inc. 18.01 18.18 -0.51 -2.73 1.2M
Eaton Vance Enhanced Equity Income Fund 15.40 15.59 -0.08 -0.51 138.8K
Eaton Vance Enhanced Equity Income Fund II 17.19 17.43 0.08 0.46 153.2K
Eaton Vance Senior Floating-Rate Fund 12.05 12.10 -0.05 -0.41 188.7K
Eaton Vance Senior Income Trust 5.80 5.79 -0.01 -0.17 38.1K
Eaton Vance Tax-Advantaged Dividend Income
24.07 24.26 -0.09 -0.37 180.0K
Fund
Eaton Vance Tax-Advantaged Global Dividend
16.71 16.89 0.10 0.60 153.2K
Income Fund
Eaton Vance Tax-Managed Buy-Write Opportunities 13.94 14.02 0.00 0.00 550.6K
Chg
%
Fund
Eaton Vance Tax-Managed Diversified Equity
11.85 11.96 -0.05 -0.42 324.6K
Income Fund
Eaton Vance Tax-Managed Global Buy-Write
8.60 8.65 -0.20 -2.26 798.7K
Opportunities Fund
Eaton Vance Tax-Managed Global Diversified
8.18 8.22 -0.10 -1.20 1.3M
Equity Income Fund
Edgewell Personal Care Co. 32.00 34.02 -5.38 -13.65 1.8M
EG Acquisition Corp. Wt 0.17 0.17 -0.02 -9.94 9.6K
Elanco Animal Health Inc. 21.59 21.90 0.06 0.27 10.3M
Elanco Animal Health Inc. 5% Un 34.72 35.00 -0.18 -0.51 24.4K
Elastic N.V. 55.32 57.50 0.14 0.24 1.8M
Elevate Credit Inc. 2.16 2.16 -0.21 -8.86 152.8K
Ellington Financial Inc. 14.76 15.01 -0.02 -0.13 1.1M
Ellington Residential Mortgage REIT 7.80 7.95 -0.08 -1.00 250.4K
Elliott Opportunity II Corp. Wt 0.44 0.45 -0.05 -9.91 10.2K
Embotelladora Andina S.A. (Series A) ADR 9.09 9.15 -0.05 -0.54 3.6K
Embraer S/A ADR 9.79 10.16 -0.04 -0.39 2.8M
EMCOR Group Inc. 100.99 102.52 -1.00 -0.97 389.1K
Emerson Electric Co. 83.12 83.61 -0.80 -0.95 3.3M
Empire State Realty Trust Inc. Cl A 7.70 7.82 -0.40 -4.87 3.0M
Empowerment & Inclusion Capital I Corp. Wt 0.08 0.10 0.00 0.00 31.7K
Endeavour Silver Corp. 3.06 3.10 -0.15 -4.62 4.3M
Enel Chile S.A. ADR 1.28 1.33 0.02 1.53 661.3K
Energy Transfer L.P. 7.375% Cum. Redeem. Perp.
22.76 22.77 -0.31 -1.34 43.7K
Pfd. Series C
Energy Transfer L.P. 7.625% Cum. Redeem. Pfd.
23.42 23.42 -0.36 -1.51 23.3K
Series D
Energy Transfer LP 7.6% Pfd. Series E 23.64 23.64 -0.26 -1.09 53.7K
EnerSys 60.00 62.07 -0.47 -0.75 555.3K
Enphys Acquisition Corp. Wt 0.16 0.16 -0.02 -12.90 4.9K
Envestnet Inc. 63.42 65.02 -0.58 -0.88 645.8K
Enzo Biochem Inc. 2.32 2.35 -0.05 -2.08 17.6K
EPR Properties 9% Cum. Conv. Pfd. Series E 31.83 31.98 -0.06 -0.19 0.9K
Equifax Inc. 194.36 200.40 0.77 0.39 1.1M
Equitable Holdings Inc. 26.36 27.68 -0.64 -2.26 6.2M
Equity Distribution Acquisition Corp. Wt 0.15 0.15 -0.01 -8.76 25.6K
Ero Copper Corp. 10.88 11.19 -0.10 -0.89 82.0K
Essential Properties Realty Trust Inc. 21.46 21.95 -0.11 -0.50 1.2M
Essential Utilities Inc. 42.03 42.26 -1.16 -2.67 1.2M
Estee Lauder Cos. Cl A 227.20 229.68 -3.90 -1.67 2.2M
European Equity Fund Inc. 7.77 7.94 -0.31 -3.76 36.2K
Eve Holding Inc. 8.15 8.66 -2.66 -23.50 380.8K
Eventbrite Inc. Cl A 10.20 10.81 0.16 1.50 1.1M
Chg
%
Evertec Inc. 36.98 37.93 -0.23 -0.60 268.8K
Expro Group Holdings N.V. 11.35 11.98 -0.06 -0.50 530.3K
F45 Training Holdings Inc. 6.48 6.61 -0.42 -5.97 517.2K
Farfetch Ltd. Cl A 7.96 8.46 -0.02 -0.24 12.4M
FAST Acquisition Corp. II Wt 0.20 0.20 -0.03 -13.12 0.3K
Fastly Inc. Cl A 10.50 11.14 -0.60 -5.11 7.4M
Federal Agricultural Mortgage Corp. 6% Fixed to
24.07 24.89 -0.45 -1.78 3.0K
Floating Pfd. Series C
Federal Agricultural Mortgage Corp. Pfd. Series F 20.21 20.32 -0.51 -2.45 23.9K
Federal Realty Investment Trust 108.53 109.58 -1.93 -1.73 536.3K
Fidelity National Financial Inc. 38.87 39.65 -0.72 -1.78 5.5M
FIGS Inc. 12.55 13.34 0.35 2.69 3.8M
Finance of America Cos. Inc. 2.13 2.29 -0.17 -6.91 510.6K
FinTech Evolution Acquisition Group Wt 0.15 0.15 -0.06 -27.44 182.0K
First Light Acquisition Group Inc. Wt 0.18 0.20 0.00 0.00 4.1K
First Majestic Silver Corp. 8.16 8.35 -0.18 -2.11 7.4M
First Republic Bank 139.39 142.67 -1.56 -1.08 1.1M
First Trust Enhanced Equity Income Fund 17.26 17.38 -0.14 -0.77 40.0K
First Trust High Yield Opportunities 2027 Term
15.00 15.21 0.04 0.26 206.8K
Fund
First Trust Intermediate Duration Preferred &
18.62 18.83 -0.07 -0.37 216.3K
Income Fund
First Trust Senior Floating Rate Income Fund II 11.32 11.51 -0.10 -0.82 235.8K
Fisker Inc. 8.76 9.31 -0.16 -1.69 12.0M
Fiverr International Ltd. 38.87 40.87 -2.00 -4.67 2.6M
Flagstar Bancorp Inc. 33.02 33.67 -0.94 -2.72 791.4K
Flaherty & Crumrine Dynamic Preferred & Income
22.10 22.26 0.09 0.41 89.5K
Fund Inc.
Flaherty & Crumrine Preferred & Income Fund Inc. 12.00 12.34 0.13 1.06 44.4K
Flame Acquisition Corp. Wt 0.17 0.17 -0.02 -10.53 0.7K
Floor & Decor Holdings Inc. Cl A 70.43 73.04 0.50 0.69 1.6M
Ford Motor Co. 6.2% Notes due June 1, 2059 24.43 24.51 -0.29 -1.17 76.6K
Ford Motor Co. 6% Notes due December 1, 2059 23.76 23.86 -0.37 -1.53 142.1K
Forestar Group Inc. 14.67 14.80 -0.36 -2.37 87.1K
Fortress Value Acquisition Corp. III Wt 0.36 0.40 0.01 1.48 2.8K
Fortuna Silver Mines Inc. 2.86 2.92 -0.07 -2.34 8.8M
Four Corners Property Trust Inc. 25.13 25.36 -0.37 -1.44 672.9K
Franklin BSP Realty Trust Inc. 7.5% Cum. Redeem.
21.00 21.09 -0.42 -1.95 37.1K
Pfd. Series E
Franklin Resources Inc. 24.05 24.53 -0.31 -1.25 3.7M
FREYR Battery 6.73 7.14 -0.25 -3.38 3.4M
Fusion Acquisition Corp. II Wt 0.12 0.12 -0.02 -12.92 4.1K
FutureFuel Corp. 6.15 6.52 -3.36 -34.01 995.8K
G Squared Ascend II Inc. Wt 0.22 0.23 -0.08 -25.78 2.5K
Chg
%
Gabelli Dividend & Income Trust 21.30 21.54 0.08 0.37 166.4K
Gabelli Equity Trust Inc. 5% Cum. Pfd. Series H 22.54 23.38 0.58 2.54 7.6K
Gabelli Equity Trust Inc. Cum. Pfd. Series G 22.52 23.02 0.46 2.04 4.2K
Gabelli Global Multimedia Trust Inc. 6.91 6.97 -0.28 -3.86 118.7K
Gabelli Global Small & Mid Cap Value Trust 11.70 11.80 -0.13 -1.09 14.6K
Gabelli Healthcare & Wellness Trust 11.25 11.28 -0.17 -1.48 30.5K
Gabelli Multimedia Trust Inc. 5.125% Cum. Pfd.
22.54 22.54 -0.80 -3.43 0.6K
Series E
Gannett Co. Inc. 3.64 3.71 -0.08 -2.11 1.9M
Garmin Ltd. 99.83 101.24 -1.46 -1.42 832.6K
Gates Industrial Corp. PLC 11.68 11.91 -0.16 -1.33 1.0M
Generac Holdings Inc. 212.10 223.33 -4.11 -1.81 1.3M
General American Investors Co. Inc. 36.48 36.81 0.06 0.16 35.7K
General Electric Co. 71.14 73.31 0.34 0.47 6.8M
Genius Sports Ltd. 2.84 3.02 -0.10 -3.21 2.8M
Genius Sports Ltd. Wt 0.46 0.50 -0.02 -4.03 6.4K
Getty Realty Corp. 24.66 24.91 -0.76 -2.96 305.6K
Ginkgo Bioworks Holdings Inc. 2.19 2.41 0.03 1.26 29.8M
Ginkgo Bioworks Holdings Inc. Wt 0.39 0.43 -0.02 -3.50 88.7K
Glacier Bancorp Inc. 44.43 45.52 -0.21 -0.46 384.4K
Glatfelter Corp. 7.59 7.63 -0.53 -6.50 719.6K
Glaukos Corp. 33.33 36.42 1.21 3.44 951.1K
Global Blue Group Holding AG 3.96 4.00 -1.11 -21.72 57.3K
Global Blue Group Holding AG Wt 0.20 0.20 -0.15 -42.54 30.6K
Global Medical REIT Inc. 12.20 12.53 -0.35 -2.72 992.0K
Global Medical REIT Inc. 7.5% Cum. Redeem. Pfd.
24.84 25.00 -0.04 -0.16 8.7K
Series A
Global Net Lease Inc. 12.79 12.87 -0.43 -3.23 1.3M
Global Net Lease Inc. 6.875% Perp. Pfd. Series B 22.36 22.57 -0.88 -3.75 20.6K
Global Net Lease Inc. 7.25% Pfd. Series A 23.14 23.15 -1.15 -4.73 14.1K
Global Partners LP 9.5% Pfd. Series B 25.51 25.89 -0.07 -0.26 8.0K
Global Payments Inc. 115.42 118.93 0.55 0.46 2.4M
Globant S.A. 170.00 176.64 1.64 0.94 740.2K
Globus Medical Inc. 59.24 61.22 0.75 1.24 1.3M
GoGreen Investments Corp. Wt 0.22 0.26 -0.04 -12.67 3.7K
Goldman Sachs Group Inc. 300.65 305.06 -3.83 -1.24 2.8M
Gorman-Rupp Co. 30.00 30.28 -0.70 -2.26 68.4K
Graco Inc. 59.31 59.69 -1.50 -2.45 979.8K
Graf Acquisition Corp. IV 9.77 9.77 -0.14 -1.41 1.2K
Granite REIT Inc. 64.99 64.99 -0.66 -1.01 3.4K
Grupo Televisa S.A.B. ADR 7.85 8.06 0.10 1.26 1.6M
Guggenheim Active Allocation Fund 15.00 15.90 0.46 2.98 136.5K
Guggenheim Taxable Municipal Bond & Investment
18.03 18.06 -0.19 -1.04 114.2K
Grade Debt Trust
Chg
%
Guidewire Software Inc. 71.74 73.01 -1.07 -1.44 1.0M
Hagerty Inc. 7.32 7.94 0.31 4.06 313.4K
Hanesbrands Inc. 12.11 12.19 -0.39 -3.10 8.3M
Hartford Financial Services Group Inc. Dep. Pfd.
24.76 24.90 -0.03 -0.11 45.1K
(Rep. 1/1000 Share 6% Pfd. Series G)
Hayward Holdings Inc. 13.37 13.73 -0.14 -1.01 2.4M
Healthpeak Properties Inc. 29.22 29.33 -0.69 -2.30 4.7M
Hecla Mining Co. 4.28 4.36 -0.18 -3.96 10.2M
Helios Technologies Inc. 65.11 65.67 -1.54 -2.29 158.9K
Herbalife Nutrition Ltd. 22.54 22.86 -0.73 -3.09 2.2M
Hercules Capital Inc. 15.81 16.10 -0.13 -0.80 3.0M
Heritage Insurance Holdings Inc. 3.10 3.20 -0.12 -3.61 397.5K
Highwoods Properties Inc. 37.19 37.55 -0.78 -2.03 1.1M
Hill International Inc. 1.18 1.19 -0.04 -3.25 477.6K
Hims & Hers Health Inc. 3.35 3.47 -0.24 -6.47 4.4M
Hippo Holdings Inc. 1.34 1.40 -0.12 -7.89 2.8M
Holley Inc. 8.51 8.91 -0.21 -2.30 1.2M
Home BancShares Inc. 20.19 20.67 -0.30 -1.43 1.3M
Home Depot Inc. 287.66 291.16 -5.87 -1.98 4.4M
Honda Motor Co. Ltd. ADR 25.39 25.63 -0.07 -0.27 1.4M
Horizon Acquisition Corp. II Wt 0.30 0.33 -0.01 -3.19 66.8K
Horizon Global Corp. 2.71 2.71 -0.29 -9.82 60.8K
Hovnanian Enterprises Inc. Cl A 43.19 43.86 -1.51 -3.33 106.8K
Howard Hughes Corp. 81.31 82.33 -3.00 -3.52 547.5K
HubSpot Inc. 306.54 325.16 -7.75 -2.33 1.2M
Hudbay Minerals Inc. 5.22 5.31 -0.17 -3.10 2.1M
Hudson Pacific Properties Inc. 20.29 20.63 -0.60 -2.83 1.7M
Hudson Pacific Properties Inc. 4.750% Cum.
16.62 17.22 -0.39 -2.22 46.7K
Hyliion Holdings Corp. 2.80 2.94 0.12 4.26 3.1M
India Fund Inc. 16.70 16.86 -0.02 -0.12 159.3K
Ingersoll Rand Inc. 41.60 42.36 -0.89 -2.06 3.8M
INNOVATE Corp. 2.22 2.31 -0.38 -14.13 594.9K
Innovative Industrial Properties Inc. 124.73 128.61 -1.77 -1.36 380.9K
Insight Acquisition Corp. Wt 0.23 0.25 -0.05 -16.64 2.6K
Inspire Medical Systems Inc. 142.74 154.56 7.03 4.77 704.8K
Instructure Holdings Inc. 16.31 16.58 -0.63 -3.66 152.8K
Intercontinental Exchange Inc. 95.43 96.47 -0.52 -0.54 5.2M
Invacare Corp. 1.16 1.19 -0.19 -13.77 804.0K
Invesco High Income Trust II 10.94 11.09 0.05 0.45 25.7K
INVESCO Ltd. 17.26 17.67 -0.04 -0.23 3.8M
Invesco Mortgage Capital Inc. 7.5% Cum. Redeem.
21.00 21.00 -0.10 -0.47 14.8K
Pfd. Series C
Invesco Municipal Trust 10.18 10.27 0.01 0.10 138.8K
Chg
%
Invesco Pennsylvania Value Municipal Income Trust 10.58 10.64 0.05 0.49 66.1K
Invesco Quality Municipal Income Trust 10.20 10.27 0.04 0.39 222.0K
Invesco Trust For Investment Grade New York
10.43 10.44 -0.16 -1.51 87.4K
Municipals
Invesco Value Municipal Income Trust 12.66 12.92 0.20 1.57 212.1K
Invitae Corp. 3.77 4.13 -0.08 -1.90 13.1M
IonQ Inc. 4.78 4.88 -0.20 -3.94 7.1M
IonQ Inc. Wt 0.94 0.94 -0.24 -20.34 76.9K
IQVIA Holdings Inc. 199.67 203.21 -0.86 -0.42 1.3M
IronNet Inc. 2.28 2.34 -0.19 -7.51 1.4M
ironSource Ltd. 3.30 3.34 -0.31 -8.49 9.8M
iStar Inc. 16.10 16.37 -0.39 -2.33 767.8K
Janus International Group Inc. 8.04 8.19 -0.40 -4.66 806.7K
Japan Smaller Capitalization Fund Inc. 6.40 6.44 0.01 0.16 15.5K
JBG SMITH Properties 23.54 24.06 -0.20 -0.82 1.3M
JELD-WEN Holding Inc. 17.47 17.95 -0.23 -1.27 1.2M
John Hancock Financial Opportunities Fund 34.90 35.37 -1.03 -2.83 58.1K
John Hancock Investors Trust 14.84 14.92 0.02 0.13 34.3K
John Hancock Preferred Income Fund 17.53 17.45 -0.10 -0.57 57.1K
John Hancock Preferred Income Fund III 16.25 16.16 -0.33 -2.00 92.4K
John Hancock Tax-Advantaged Global Shareholder
5.48 5.55 -0.14 -2.46 112.9K
Yield Fund
Johnson Controls International PLC 50.14 51.20 -0.57 -1.10 6.1M
JPMorgan Chase & Co. 117.56 118.89 -2.97 -2.44 16.4M
Jumia Technologies AG ADR 5.19 5.39 -0.14 -2.53 6.0M
Kaleyra Inc. 2.96 3.24 -2.85 -46.80 2.2M
Kaleyra Inc. Wt 0.10 0.31 -0.69 -68.96 602.6K
Kaman Corp. 33.65 33.88 -1.01 -2.89 208.3K
Kensington Capital Acquisition Corp. IV New Un 9.58 9.58 -0.04 -0.42 39.2K
Kensington Capital Acquisition Corp. V Wt 0.35 0.40 -0.00 -0.25 66.5K
KeyCorp Dep. Pfd. (Rep. 1/40th Non-Cum. Perp.
25.23 25.29 -0.31 -1.21 37.7K
Pfd. Series E)
Keysight Technologies Inc. 131.34 135.09 2.89 2.19 1.0M
Kilroy Realty Corp. 58.69 60.18 -2.19 -3.51 2.4M
Kinross Gold Corp. 4.45 4.57 -0.02 -0.44 26.2M
KKR & Co. Inc. 49.48 51.16 1.30 2.61 3.8M
KKR & Co. Inc. 6% Pfd. Series C 63.23 64.47 0.89 1.40 82.7K
KKR Acquisition Holdings I Corp. 9.85 9.86 -0.04 -0.38 1.3K
KKR Acquisition Holdings I Corp. Wt 0.34 0.44 -0.05 -9.80 13.0K
KKR Income Opportunities Fund 12.84 12.91 0.01 0.08 76.8K
KKR Real Estate Finance Trust Inc. 18.56 18.93 0.06 0.32 373.9K
Koppers Holdings Inc. 23.01 23.22 -1.26 -5.15 144.9K
KORE Group Holdings Inc. 3.32 3.37 -0.50 -12.92 267.7K
KORE Group Holdings Inc. Wt 0.36 0.42 -0.13 -23.23 8.5K
Chg
%
Korea Fund Inc. 27.79 28.16 0.21 0.75 1.5K
Kuke Music Holding Ltd. ADR 2.61 2.61 -0.39 -13.00 53.9K
Lannett Co. Inc. 0.49 0.52 0.02 4.42 240.0K
Las Vegas Sands Corp. 30.66 31.20 -0.66 -2.07 9.2M
Lazard Global Total Return & Income Fund 14.95 15.03 -0.04 -0.27 44.5K
Learn CW Investment Corp. Wt 0.27 0.27 -0.04 -11.99 0.2K
Leju Holdings Ltd. ADR 0.33 0.35 -0.07 -16.77 234.8K
Lemonade Inc. 16.25 18.95 0.45 2.43 3.9M
Leo Holdings Corp. II Wt 0.13 0.13 -0.02 -15.26 10.4K
Levi Strauss & Co. Cl A 16.66 17.09 -0.16 -0.93 1.6M
Liberty All-Star Equity Fund 6.52 6.59 -0.03 -0.45 1.6M
Liberty All-Star Growth Fund Inc. 5.66 5.78 -0.02 -0.34 304.3K
Lightning eMotors Inc. 3.31 3.35 -0.35 -9.46 1.1M
Lightning eMotors Inc. Wt 0.43 0.45 -0.06 -11.66 110.8K
Lightspeed Commerce Inc. 16.96 17.39 -0.68 -3.76 1.5M
Lincoln National Corp. 53.45 55.09 -0.68 -1.22 1.9M
Lion Electric Co. 5.11 5.12 -0.47 -8.41 1.2M
Lion Electric Co. Wt 1.15 1.20 -0.15 -11.11 41.5K
Lithia Motors Inc. 272.20 278.36 -7.75 -2.71 724.6K
Live Oak Crestview Climate Acquisition Corp. Un 9.73 9.73 -0.06 -0.61 2.2K
LiveRamp Holdings Inc. 25.57 26.53 0.36 1.38 876.9K
LL Flooring Holdings Inc. 11.50 11.52 -0.86 -6.95 346.4K
Lloyds Banking Group PLC ADR 2.02 2.05 0.01 0.49 22.4M
loanDepot Inc. 2.00 2.38 -0.32 -11.85 3.2M
Local Bounti Corp. 4.28 4.47 -0.68 -13.20 282.9K
Loma Negra Compania Industrial Argentina S.A.
5.14 5.19 -0.12 -2.26 245.0K
ADR
Lument Finance Trust Inc. 2.44 2.47 -0.12 -4.63 202.9K
Luxfer Holdings PLC 15.16 15.38 -0.50 -3.15 140.3K
LXP Industrial Trust 11.03 11.19 -0.06 -0.53 2.9M
M3-Brigade Acquisition III Corp. Wt 0.14 0.16 -0.06 -27.27 55.0K
Madison Square Garden Entertainment Corp. Cl A 58.58 61.49 -0.79 -1.27 532.2K
Manitowoc Co. 11.02 11.25 -0.31 -2.68 246.1K
Markforged Holding Corp. 2.73 2.80 -0.19 -6.35 1.6M
Markforged Holding Corp. Wt 0.33 0.35 -0.09 -19.77 11.6K
Martin Marietta Materials Inc. 319.12 328.14 -4.65 -1.40 605.8K
Maximus Inc. 64.93 65.49 -2.10 -3.11 510.8K
McEwen Mining Inc. 0.52 0.54 -0.04 -6.53 3.7M
MDU Resources Group Inc. 24.92 25.09 -0.34 -1.34 1.8M
Medical Properties Trust Inc. 17.42 17.56 -0.34 -1.90 6.0M
Mednax Inc. 17.53 17.84 -0.46 -2.51 553.8K
Mercury General Corp. 47.89 48.66 -1.14 -2.29 361.7K
MeridianLink Inc. 14.86 15.22 -0.28 -1.81 95.9K
Chg
%
MFA Financial Inc. 6.5% Cum. Redeem. Pfd. Series
20.67 20.90 -0.22 -1.04 21.8K
C
MFA Financial Inc. 7.5% Cum. Redeem. Pfd. Series
21.84 21.99 -0.20 -0.90 43.0K
B
MFS Special Value Trust 5.44 5.80 0.30 5.45 5.6K
MGIC Investment Corp. 12.65 12.91 -0.03 -0.23 2.8M
Mid-America Apartment Communities Inc. 8.5%
59.27 60.37 0.13 0.22 1.4K
Cum. Redeem. Pfd. Series I
Miller Industries Inc. 25.07 25.48 -0.54 -2.08 43.7K
Mirion Technologies Inc. 6.03 6.11 -0.62 -9.21 2.0M
Mirion Technologies Inc. Wt 1.00 1.05 -0.19 -15.32 122.9K
Mister Car Wash Inc. 13.01 13.27 -0.38 -2.78 1.2M
Mistras Group Inc. 5.33 5.46 0.07 1.30 147.6K
MiX Telematics Ltd. ADR 9.74 9.83 -0.12 -1.21 15.4K
Model N Inc. 22.36 22.47 -0.74 -3.19 172.9K
Moelis & Co. 41.56 42.11 -0.11 -0.26 573.3K
MOGU Inc. ADR 2.01 2.06 -0.07 -3.29 3.5K
MoneyLion Inc. 1.27 1.33 -0.08 -5.67 2.5M
Montrose Environmental Group Inc. 37.93 39.82 -0.58 -1.44 247.1K
Moody's Corp. 281.51 285.04 -0.59 -0.21 1.2M
Morgan Stanley 78.72 80.26 -0.89 -1.10 9.3M
Morgan Stanley India Investment Fund Inc. 22.33 22.47 -0.22 -0.97 19.1K
Mueller Water Products Inc. 11.42 11.47 -0.47 -3.94 934.3K
MYT Netherlands Parent B.V. ADR 9.55 10.21 -0.18 -1.73 480.1K
N-able Inc. 8.59 8.77 -0.38 -4.15 338.8K
Nabors Energy Transition Corp. Wt 0.17 0.21 -0.04 -17.09 176.2K
Nam Tai Property Inc. 4.50 4.85 0.22 4.75 189.9K
National Storage Affiliates Trust 6% Cum. Redeem.
24.01 24.28 0.06 0.25 18.1K
Pfd. Series A
Nautilus Inc. 2.59 2.61 -0.22 -7.77 957.3K
Nerdy Inc. Cl A 2.69 2.74 -0.39 -12.46 896.4K
NetSTREIT Corp. 19.76 19.99 -0.31 -1.53 333.5K
Neuberger Berman Next Generation Connectivity
10.15 10.54 0.14 1.35 523.0K
Fund Inc.
Nevro Corp. 42.97 44.56 1.07 2.46 1.1M
New Germany Fund Inc. 9.97 9.97 -0.06 -0.60 12.1K
New Relic Inc. 49.17 50.49 -0.81 -1.58 1.4M
New York Community Bancorp Inc. 8.73 8.97 -0.13 -1.43 14.4M
New York Community Bancorp Inc. Dep Pfd. (Rep.
23.16 23.48 -0.08 -0.34 59.8K
1/40th Fixed/Floating Rate Pfd. Series A)
New York Community Capital Trust V BONUSES 46.10 46.20 -1.12 -2.37 18.7K
New York Times Co. Cl A 32.65 33.20 -0.31 -0.93 1.8M
Nextdoor Holdings Inc. 3.15 3.19 -0.14 -4.20 3.5M
NextEra Energy Inc. 6.219% Un 45.82 46.31 -0.40 -0.86 59.5K
Chg
%
NextEra Energy Inc. Un 52.07 52.84 -0.27 -0.50 518.6K
Nike Inc. Cl B 108.35 109.49 -1.72 -1.55 7.5M
NIO Inc. ADR 12.86 13.44 -0.11 -0.81 77.2M
Nomura Holdings Inc. ADR 3.62 3.67 0.01 0.27 2.3M
North American Construction Group Ltd. 11.35 11.75 0.05 0.43 98.8K
Northern Star Investment Corp. II Wt 0.12 0.15 -0.04 -21.63 22.2K
Northern Star Investment Corp. IV Wt 0.20 0.25 -0.06 -19.19 27.5K
Nu Holdings Ltd. Cl A 4.26 4.37 -0.01 -0.23 14.2M
NuSTAR Energy L.P. 7.625% Cum. Redeem. Pfd.
20.09 20.41 0.31 1.54 23.3K
Series B
Nuveen AMT-Free Quality Municipal Income Fund 11.93 12.04 0.06 0.50 862.0K
Nuveen Arizona Quality Municipal Income Fund 12.51 12.57 -0.24 -1.87 44.9K
Nuveen California Municipal Value Fund 8.63 8.74 0.07 0.81 47.1K
Nuveen Core Equity Alpha Fund 13.81 14.08 0.00 0.00 71.8K
Nuveen Corporate Income 2023 Target Term Fund 9.16 9.20 0.02 0.27 2.9K
Nuveen Credit Strategies Income Fund 5.54 5.55 -0.08 -1.42 566.8K
Nuveen Dynamic Municipal Opportunities Fund 10.91 11.15 -0.09 -0.80 379.9K
Nuveen Floating Rate Income Fund 8.70 8.76 -0.17 -1.90 735.9K
Nuveen Floating Rate Income Opportunity Fund 8.71 8.74 -0.12 -1.35 309.2K
Nuveen Global High Income Fund 12.56 12.61 -0.03 -0.24 55.4K
Nuveen Municipal Value Fund Inc. 8.95 8.99 0.01 0.11 661.5K
Nuveen New Jersey Quality Municipal Income Fund 12.31 12.43 0.03 0.24 84.3K
Nuveen Real Asset Income & Growth Fund 13.45 13.61 -0.03 -0.22 147.4K
Nuveen Real Estate Income Fund 9.72 9.76 -0.32 -3.17 206.8K
Nuveen S&P 500 Dynamic Overwrite Fund 15.88 15.88 -0.08 -0.50 41.6K
Nuveen Senior Income Fund 5.10 5.11 -0.04 -0.78 192.1K
Nuveen Short Duration Credit Opportunities Fund 12.74 12.77 -0.06 -0.47 60.3K
Nuveen Virginia Quality Municipal Income Fund 12.17 12.26 0.04 0.33 55.5K
Olo Inc. 8.64 8.90 -0.58 -6.12 2.7M
Omnichannel Acquisition Corp. Wt 0.06 0.09 -0.02 -17.59 64.6K
On Holding AG 19.31 20.10 -0.64 -3.09 3.3M
ON24 Inc. 10.65 10.77 -0.72 -6.27 611.5K
OneMain Holdings Inc. 39.89 40.25 -3.23 -7.43 3.2M
Ooma Inc. 12.20 12.42 -0.15 -1.19 64.9K
Oppenheimer Holdings Inc. Cl A 30.86 31.46 0.16 0.51 105.7K
OppFi Inc. 2.60 2.71 -0.24 -8.14 383.5K
OppFi Inc. Wt 0.20 0.25 -0.08 -24.58 52.6K
Orion Office REIT Inc. 12.04 12.14 -0.66 -5.16 759.7K
Oshkosh Corp. 88.42 89.76 -1.05 -1.16 745.2K
Ouster Inc. Cl A 2.53 2.62 -0.10 -3.68 1.7M
Outfront Media Inc. 20.18 20.75 0.05 0.24 2.4M
Owl Rock Capital Corp. 13.01 13.18 0.04 0.30 2.8M
PagerDuty Inc. 22.52 24.16 0.22 0.92 3.0M
Chg
%
PagSeguro Digital Ltd. Cl A 10.26 10.83 0.08 0.74 5.5M
Palantir Technologies Inc. 6.93 7.29 -0.17 -2.28 86.9M
Par Technology Corp. 28.87 29.43 -1.41 -4.57 508.2K
Paycom Software Inc. 272.18 283.98 3.81 1.36 700.3K
Paymentus Holdings Inc. 12.54 12.77 -1.35 -9.56 298.4K
Paysafe Ltd. 2.22 2.28 -0.20 -8.06 9.6M
Paysafe Ltd. Wt 0.22 0.30 -0.07 -19.82 193.8K
Pebblebrook Hotel Trust 5.7% Pfd. Series H 17.83 17.90 -0.11 -0.61 23.5K
Pebblebrook Hotel Trust 6.3% Cum. Redeem. Pfd.
20.01 20.01 -0.84 -4.04 6.9K
Series F
20.70 20.88 -0.47 -2.20 6.6K
Series E
20.60 20.63 -0.52 -2.46 17.1K
Series G
Pennsylvania Real Estate Investment Trust 0.34 0.37 -0.05 -10.99 1.6M
Pennsylvania Real Estate Investment Trust Cum.
3.50 3.52 -0.14 -3.83 10.5K
Redeem. Perp. Pfd. Series C
PennyMac Financial Services Inc. 44.65 46.65 -0.88 -1.85 1.2M
Pentair PLC 48.66 49.17 -2.02 -3.95 1.8M
Penumbra Inc. 131.72 141.11 4.87 3.57 674.2K
Perimeter Solutions S.A. 7.92 7.93 -0.62 -7.25 1.0M
Periphas Capital Partnering Corp. Wt 0.44 0.53 0.03 6.00 1.3K
Perrigo Co. PLC 31.32 32.32 0.12 0.37 2.0M
PGIM High Yield Bond Fund Inc. 13.15 13.19 0.03 0.23 124.2K
Phoenix New Media Ltd. Cl A ADR 0.44 0.44 0.00 0.20 46.4K
Phreesia Inc. 15.42 15.55 -0.99 -5.99 903.0K
Piedmont Office Realty Trust Inc. Cl A 14.60 14.81 -0.28 -1.86 1.1M
PIMCO Access Income Fund 16.52 16.74 -0.09 -0.53 216.2K
PIMCO California Municipal Income Fund 14.50 14.63 -0.02 -0.14 28.6K
PIMCO California Municipal Income Fund III 8.28 8.30 -0.04 -0.48 45.0K
PIMCO Dynamic Income Opportunities Fund 15.16 15.13 -0.11 -0.72 826.0K
PIMCO Global StocksPLUS & Income Fund 8.12 8.06 -0.11 -1.35 48.8K
PIMCO Income Strategy Fund 9.41 9.38 -0.04 -0.42 102.2K
PIMCO Income Strategy Fund II 8.04 8.01 -0.04 -0.50 333.5K
Pine Island Acquisition Corp. Wt 0.35 0.35 -0.02 -5.49 44.5K
Pioneer High Income Fund Inc. 7.24 7.31 -0.01 -0.14 146.0K
Pioneer Municipal High Income Opportunities Fund
12.05 12.15 0.02 0.16 86.6K
Inc.
Pivotal Investment Corp. III Wt 0.23 0.28 -0.04 -13.59 12.0K
Planet Fitness Inc. Cl A 67.39 67.77 -1.23 -1.78 2.2M
Planet Labs PBC 3.70 3.97 -0.19 -4.57 3.9M
Planet Labs PBC Wt 0.74 0.77 -0.13 -14.44 122.0K
PNC Financial Services Group Inc. 159.62 161.84 -1.83 -1.12 2.0M
POSCO Holdings Inc. ADR 52.87 53.58 -0.25 -0.46 212.0K
Chg
%
Postal Realty Trust Inc. Cl A 15.63 15.99 0.03 0.19 186.7K
Prime Impact Acquisition I Wt 0.14 0.16 -0.02 -9.11 68.6K
Priority Income Fund Inc. 6.125% Pfd. Series I 24.00 24.00 -0.48 -1.96 1.9K
Procore Technologies Inc. 42.88 44.06 -2.19 -4.74 2.2M
PROOF Acquisition Corp. I Wt 0.17 0.18 -0.00 -2.65 16.3K
Prospect Capital Corp. 5.35% Perp. Pfd. Series A 17.66 17.97 -0.02 -0.11 210.1K
Proto Labs Inc. 39.75 41.04 -1.90 -4.42 193.3K
Prudential PLC ADR 21.84 22.23 0.22 1.00 947.0K
Public Storage Dep. Pfd. (Rep. 1/1000th Pfd. Series
17.22 17.40 0.13 0.75 18.2K
O)
Pzena Investment Management Inc. 6.18 6.31 0.03 0.48 57.0K
Q2 Holdings Inc. 39.55 40.94 -0.66 -1.59 628.8K
Quaker Houghton 145.86 146.63 -8.21 -5.30 115.9K
Quanergy Systems Inc. 1.26 1.30 -0.02 -1.52 184.2K
Quanergy Systems Inc. Wt 0.12 0.14 0.01 6.03 54.5K
Quanex Building Products Corp. 18.91 19.19 -0.66 -3.32 127.4K
QuantumScape Corp. Cl A 11.60 12.04 -0.67 -5.27 12.3M
Quotient Technology Inc. 3.84 4.31 0.17 4.11 1.7M
QVC Inc. 6.25% Sr. Sec. Notes due 2068 17.80 17.80 -0.57 -3.10 180.0K
QVC Inc. 6.375% Sr. Secured Notes due 2067 18.78 18.78 -0.42 -2.18 16.4K
Rafael Holdings Inc. 1.80 1.80 -0.18 -9.09 163.0K
Ralph Lauren Corp. Cl A 92.75 95.05 0.17 0.18 1.6M
RE/MAX Holdings Inc. Cl A 21.48 22.01 -1.06 -4.59 176.4K
Ready Capital Corp. 6.5% Cum. Redeem. Pfd. Series
20.94 21.00 -0.01 -0.06 6.3K
E
Ready Capital Corp. 7% Conv. Sr. Notes 081523 25.30 25.31 0.00 0.00 31.1K
Realogy Holdings Corp. 9.94 10.20 -0.56 -5.20 2.2M
Redwire Corp. Wt 0.83 0.85 -0.12 -12.36 9.1K
Regal Rexnord Corp. 119.40 121.21 -0.26 -0.21 705.9K
Regis Corp. 0.74 0.74 -0.51 -40.71 3.6M
ReneSola Ltd. ADR 3.92 4.07 -0.04 -0.97 649.6K
Restaurant Brands International Inc. 50.62 51.02 0.19 0.37 2.1M
Revlon Inc. Cl A 4.02 4.13 -0.96 -18.86 554.1K
Revolve Group Inc. 30.40 31.62 0.55 1.77 2.2M
RH 278.97 290.32 -0.18 -0.06 775.0K
Ribbit LEAP Ltd. Wt 0.27 0.29 -0.06 -17.11 23.5K
Rice Acquisition Corp. II Wt 0.54 0.55 -0.01 -1.79 10.2K
RingCentral Inc. Cl A 66.00 68.49 -0.17 -0.25 4.6M
Riskified Ltd. 4.01 4.30 0.08 1.90 664.0K
Rite Aid Corp. 5.61 5.68 -0.37 -6.12 2.9M
RiverNorth Flexible Municipal Income Fund II Inc. 14.47 14.58 0.08 0.55 87.3K
RiverNorth Managed Duration Municipal Income
16.26 16.51 -0.09 -0.54 16.8K
Fund II Inc.
RiverNorth Managed Duration Municipal Income 15.25 15.31 -0.17 -1.10 63.3K
Chg
%
Fund Inc.
RiverNorth Specialty Finance Corp. 17.43 17.81 -0.88 -4.71 39.4K
RiverNorth/DoubleLine Strategic Opportunity Fund
20.20 20.30 -0.10 -0.49 8.6K
Inc. Pfd. Series B
RLJ Lodging Trust $1.95 Cum. Conv. Pfd. Series A 25.72 25.82 -0.23 -0.88 30.3K
Roblox Corp. 21.65 23.19 -1.42 -5.77 53.6M
Rocket Cos. Inc. 7.61 7.81 -0.59 -7.02 12.3M
Rockley Photonics Holdings Ltd. Wt 0.40 0.40 -0.16 -28.57 59.3K
Rockwell Automation Inc. 199.84 205.12 1.90 0.93 1.4M
Romeo Power Inc. 0.93 0.96 -0.10 -9.73 6.5M
Royal Bank of Canada 96.75 97.04 -1.05 -1.07 1.5M
Royal Caribbean Group 60.07 60.92 -0.49 -0.80 5.1M
Royce Global Value Trust Inc. 9.32 9.45 0.00 -0.05 18.9K
Royce Micro-Cap Trust Inc. 8.80 8.90 -0.02 -0.22 102.9K
Royce Value Trust Inc. 14.32 14.56 -0.04 -0.27 340.8K
Rush Street Interactive Inc. 5.40 5.70 0.17 3.07 1.4M
S&P Global Inc. 322.67 327.99 -0.78 -0.24 3.0M
Saba Capital Income & Opportunities Fund 4.09 4.11 -0.02 -0.48 138.5K
Safeguard Scientifics Inc. 3.74 3.78 -0.09 -2.33 25.2K
Safehold Inc. 41.19 41.77 -1.01 -2.36 206.8K
Sally Beauty Holdings Inc. 13.97 14.21 -0.59 -3.99 1.5M
Samsara Inc. 8.85 9.54 -0.14 -1.45 2.6M
SCE Trust II Trust 5.10% Pfd. 20.13 20.17 0.03 0.15 6.5K
SCE Trust III 5.75% Fixed-to-Floating Rate Trust
21.41 21.53 -0.31 -1.42 12.8K
Pfd.
SCE Trust VI 5% Cum. Redeem. Pfd. Series L 19.18 19.42 -0.01 -0.05 56.1K
Scotts Miracle-Gro Co. 96.46 98.18 -4.71 -4.58 492.6K
Sculptor Acquisition Corp. I Wt 0.17 0.20 -0.07 -27.05 10.6K
Sea Ltd. ADR 62.00 64.18 -0.44 -0.68 10.4M
SEMrush Holdings Inc. 8.79 8.96 -0.22 -2.40 299.5K
Sensata Technologies Holding PLC 43.46 44.29 -0.12 -0.27 935.0K
SentinelOne Inc. 20.63 21.71 -0.23 -1.05 5.2M
ServiceNow Inc. 416.56 432.32 6.45 1.51 1.9M
Shake Shack Inc. Cl A 46.29 47.99 -0.73 -1.50 1.0M
Shapeways Holdings Inc. 1.47 1.55 -0.11 -6.63 267.0K
Shift4 Payments Inc. 37.46 41.02 1.09 2.73 1.9M
Shopify Inc. Cl A 318.00 335.39 -4.65 -1.37 6.1M
ShoulderUp Technology Acquisition Corp. Un 9.99 10.00 0.00 0.00 250.7K
ShoulderUp Technology Acquisition Corp. Wt 0.18 0.20 0.00 0.00 0.6K
Shutterstock Inc. 62.73 64.23 0.61 0.96 264.0K
Signify Health Inc. 11.02 12.07 0.71 6.25 3.3M
Silvergate Capital Corp. Dep. Pfd. (Rep. 1/40th Perp.
17.49 17.50 -1.03 -5.56 19.4K
Pfd. Series A)
Similarweb Ltd. 8.86 8.91 -0.64 -6.70 166.0K
Chg
%
Simon Property Group Acquisition Holdings Inc. Wt 0.33 0.35 -0.02 -4.21 9.0K
Simpson Manufacturing Co. 102.10 103.35 -1.67 -1.59 157.0K
SiteOne Landscape Supply Inc. 121.93 127.03 1.99 1.59 565.2K
Skillsoft Corp. 4.18 4.21 -0.37 -8.08 716.5K
Skillsoft Corp. Wt 0.53 0.54 -0.06 -10.00 2.0K
Skillz Inc. 1.55 1.63 -0.09 -5.23 12.8M
SL Green Realty Corp. 62.55 63.54 -2.25 -3.42 1.3M
SmartRent Inc. 3.69 3.94 -0.03 -0.76 1.7M
Smartsheet Inc. 38.07 39.49 -0.34 -0.85 2.0M
Smith & Nephew PLC ADR 30.23 30.61 -0.10 -0.33 699.1K
Snap Inc. 22.00 22.89 -0.50 -2.14 36.4M
Snowflake Inc. 132.00 143.76 0.47 0.33 9.3M
SOAR Technology Acquisition Corp. Wt 0.11 0.11 -0.02 -15.00 83.3K
Social Leverage Acquisition Corp. I Wt 0.30 0.34 -0.00 -0.26 11.8K
SolarWinds Corp. 10.40 10.68 -0.49 -4.39 627.2K
Solo Brands Inc. 5.66 5.92 0.09 1.54 695.0K
Source Capital Inc. 37.26 38.09 0.49 1.30 64.7K
Southern Co. 4.2% Jr. Sub. Notes Series 2020C 18.18 18.28 -0.02 -0.11 126.0K
Spire Global Inc. 1.31 1.46 0.08 5.80 1.2M
Spire Global Inc. Wt 0.17 0.20 0.02 9.36 10.0K
Spire Inc. Dep. Pfd. (Rep. 1/1000th Cum. Redeem.
23.70 23.81 -0.09 -0.38 36.4K
Pfd. Series A)
Spirit Realty Capital Inc. 38.76 39.20 -0.59 -1.48 1.1M
Spirit Realty Capital Inc. 6% Cum. Redeem. Pfd.
22.96 23.28 0.21 0.89 15.6K
Series A
Squarespace Inc. 14.76 16.49 0.99 6.39 1.4M
Standard Motor Products Inc. 39.53 39.64 -1.15 -2.82 107.6K
Startek Inc. 2.70 3.18 -0.85 -21.09 283.7K
Starwood Property Trust Inc. 22.33 22.70 0.03 0.13 3.1M
Stem Inc. 6.59 6.94 -0.43 -5.83 5.2M
Stevanato Group S.p.A. 13.36 14.31 0.21 1.49 719.6K
Stifel Financial Corp. 59.00 60.46 0.45 0.75 670.3K
Stifel Financial Corp. Dep. Pfd. (Rep. 1/1000th Pfd.
24.22 24.22 -0.12 -0.49 19.4K
Series C)
STORE Capital Corp. 25.83 26.20 -0.34 -1.28 4.6M
Stryker Corp. 224.02 227.51 -1.50 -0.65 1.9M
Studio City International Holdings Ltd. ADR 2.09 2.90 0.27 10.27 29.6K
Summit Hotel Properties Inc. 5.875% Cum. Redeem.
20.75 20.85 -0.51 -2.39 12.2K
Pfd. Series F
Summit Materials Inc. Cl A 24.79 25.64 -0.80 -3.03 1.3M
Sun Communities Inc. 155.51 156.28 -1.49 -0.94 763.7K
Sun Life Financial Inc. 48.45 48.84 -0.43 -0.87 1.1M
Sunlands Technology Group ADR 2.16 2.45 -0.57 -18.87 35.1K
Sunstone Hotel Investors Inc. 5.7% Pfd. Series I 18.60 18.60 -0.22 -1.17 10.2K
Chg
%
Sunstone Hotel Investors Inc. 6.125% Redeem. Pfd.
19.60 19.68 -0.12 -0.61 25.4K
Series H
Swiss Helvetia Fund Inc. 8.04 8.07 -0.06 -0.74 18.3K
Tailwind Acquisition Corp. Wt 0.10 0.13 -0.03 -18.29 68.9K
Tapestry Inc. 27.69 28.29 -0.55 -1.91 7.2M
Taro Pharmaceutical Industries Ltd. 37.03 37.38 -0.81 -2.12 23.7K
TCW Special Purpose Acquisition Corp. Wt 0.19 0.24 -0.00 -1.79 1.7K
Tekla Healthcare Investors 18.70 19.10 0.20 1.06 121.8K
Teladoc Health Inc. 27.80 29.77 -0.75 -2.46 15.3M
Teledyne Technologies Inc. 388.90 392.01 -6.99 -1.75 564.0K
Teleflex Inc. 256.77 267.76 8.06 3.10 685.7K
Telephone & Data Systems Inc. Dep. Pfd. (Rep.
19.00 19.37 0.16 0.83 79.5K
1/1000th 6% Perp. Pfd. Series VV)
Templeton Emerging Markets Fund 11.67 11.77 0.05 0.43 30.4K
Templeton Emerging Markets Income Fund 5.68 5.71 -0.12 -2.06 205.0K
Templeton Global Income Fund 4.52 4.53 -0.02 -0.44 255.3K
Tempur Sealy International Inc. 25.43 25.66 -0.91 -3.42 3.7M
Teradata Corp. 33.38 34.41 -0.09 -0.26 1.7M
Terex Corp. 32.05 32.98 -0.54 -1.61 626.2K
Textron Inc. 63.24 64.23 -0.05 -0.08 1.4M
Thermon Group Holdings Inc. 14.45 14.80 -0.16 -1.07 93.2K
Tilly's Inc. 8.24 8.52 0.00 0.00 329.0K
TJX Cos. 55.47 55.91 -2.94 -5.00 9.3M
Toast Inc. 13.07 13.92 0.15 1.09 5.6M
Toro Co. 77.71 78.87 -1.09 -1.36 471.6K
Torrid Holdings Inc. 5.56 5.71 -0.35 -5.78 463.3K
TortoiseEcofin Acquisition Corp. III Wt 0.33 0.33 -0.04 -11.65 2.6K
Townsquare Media Inc. Cl A 9.36 9.72 -0.51 -4.99 191.8K
TPG Pace Beneficial Finance Corp. Wt 0.34 0.34 -0.11 -24.82 5.6K
Traeger Inc. 4.84 5.08 -0.07 -1.36 1.3M
TransUnion 81.47 82.72 0.21 0.25 2.6M
Trepont Acquisition Corp. I Wt 0.07 0.09 0.00 3.07 20.3K
Tri-Continental Corp. 28.19 28.40 -0.04 -0.14 43.2K
Tri-Continental Corp. $2.50 Cum. Pfd. 49.66 49.77 -0.03 -0.06 3.4K
Trinseo PLC 40.91 42.43 -1.31 -2.99 508.4K
Triton International Ltd. 7.375% Cum. Redeem.
24.28 24.41 0.00 0.00 11.5K
Perp. Pfd. Series C
TrueBlue Inc. 24.13 24.55 -0.28 -1.13 266.9K
Truist Financial Corp. 46.86 47.46 -1.11 -2.29 9.4M
Tupperware Brands Corp. 7.43 7.62 -0.84 -9.93 2.6M
Turning Point Brands Inc. 25.56 26.46 -0.58 -2.14 538.6K
Twilio Inc. Cl A 93.73 97.77 -2.98 -2.96 5.1M
Two Harbors Investment Corp. 7.25% Cum.
21.76 21.76 -0.05 -0.23 14.9K
Chg
%
Tyler Technologies Inc. 342.10 354.66 0.46 0.13 376.2K
U.S. Bancorp Dep. Pfd. (Rep. 1/1000 Interest in a -
725.26 735.00 -3.92 2.6K
share of Non-Cum Perp Pfd Series A) 30.00
UiPath Inc. 14.69 15.67 -0.19 -1.20 10.4M
UMH Properties Inc. 19.44 19.56 -0.99 -4.82 433.9K
Under Armour Inc. Cl A 10.13 10.39 0.06 0.58 13.2M
Under Armour Inc. Cl C 9.32 9.59 0.00 0.00 8.5M
UniFirst Corp. 161.61 164.87 -2.06 -1.23 72.9K
Unisys Corp. 11.34 11.44 -0.38 -3.21 471.8K
Unity Software Inc. 44.55 48.13 -2.25 -4.47 19.7M
Universal Health Realty Income Trust 47.27 48.16 -1.14 -2.31 83.1K
Unum Group 6.25% Jr. Sub. Notes 061558 24.01 24.14 -0.04 -0.17 52.4K
Urstadt Biddle Properties Inc. 5.875% Cum. Redeem.
22.99 23.20 0.10 0.43 1.2K
Pfd. Series K
Urstadt Biddle Properties Inc. Cl A 16.62 16.76 -0.23 -1.35 204.8K
Utz Brands Inc. 12.73 12.79 -0.58 -4.34 523.8K
UWM Holdings Corp. Wt 0.20 0.23 -0.01 -4.09 14.6K
Valens Semiconductor Ltd. Wt 0.25 0.31 0.02 6.73 32.2K
Valvoline Inc. 26.70 27.04 -1.75 -6.08 3.5M
Vapotherm Inc. 3.11 3.16 -0.16 -4.82 613.3K
Veeva Systems Inc. Cl A 158.44 164.74 -1.38 -0.83 1.5M
Velo3D Inc. 2.68 2.69 -0.18 -6.27 2.6M
Velo3D Inc. Wt 0.60 0.66 0.02 3.55 2.3K
Veris Residential Inc. 13.92 14.03 -0.41 -2.84 545.1K
Vertical Aerospace Ltd. 5.92 6.09 -0.67 -9.91 110.6K
Vertical Aerospace Ltd. Wt 0.47 0.55 -0.13 -18.53 72.4K
VF Corp. 46.13 46.45 -1.06 -2.23 3.4M
VIA optronics AG ADR 3.45 3.59 -0.47 -11.58 1.3K
Vicarious Surgical Inc. 3.18 3.20 -0.36 -10.11 627.7K
Vicarious Surgical Inc. Wt 0.38 0.39 -0.13 -24.32 353.3K
Virgin Galactic Holdings Inc. 5.60 5.85 -0.22 -3.62 15.5M
VirnetX Holding Corp. 1.13 1.13 -0.05 -4.24 694.4K
Virtus AllianzGI Artificial Intelligence &
17.70 17.72 -0.01 -0.06 132.9K
Technology Opportunities Fund
Virtus AllianzGI Convertible & Income Fund 4.03 4.04 -0.03 -0.74 388.3K
Virtus AllianzGI Convertible & Income Fund
23.33 23.75 0.08 0.34 1.3K
5.625% Pfd. Series A
Virtus AllianzGI Convertible & Income Fund II 3.43 3.43 -0.03 -0.87 735.0K
Virtus AllianzGI Convertible & Income Fund II
23.00 23.32 0.22 0.95 2.1K
5.5% Cum. Pfd. Series A
Virtus AllianzGI Diversified Income & Convertible
21.04 21.05 -0.58 -2.68 38.6K
Fund
Virtus AllianzGI Equity & Convertible Income Fund 22.21 22.40 -0.15 -0.67 80.0K
Virtus Dividend, Interest & Premium Strategy Fund 12.11 12.17 0.01 0.08 295.5K
Chg
%
Virtus Stone Harbor Emerging Markets Total Income
5.66 5.85 -0.02 -0.33 29.7K
Fund
Vishay Precision Group Inc. 28.48 29.63 -0.47 -1.56 77.7K
VMware Inc. 96.58 97.57 -1.62 -1.63 1.4M
Volta Inc. 1.85 1.90 -0.03 -1.55 2.5M
Volta Inc. Wt 0.50 0.51 -0.04 -7.19 16.7K
Vornado Realty Trust 33.63 33.81 -1.65 -4.65 2.3M
Voya Infrastructure, Industrials & Materials Fund 9.83 9.85 -0.07 -0.71 62.4K
VTEX 4.58 4.83 0.02 0.42 884.9K
Vulcan Materials Co. 158.15 161.54 -1.41 -0.87 802.2K
Vy Global Growth Wt 0.40 0.43 -0.00 -0.69 10.9K
Walt Disney Co. 106.14 107.68 0.70 0.65 15.7M
Warburg Pincus Capital Corp. I-A Wt 0.35 0.38 -0.02 -5.05 19.0K
Warburg Pincus Capital Corp. I-B Wt 0.32 0.33 -0.04 -11.15 14.3K
Warby Parker Inc. 16.63 18.31 -2.02 -9.94 4.4M
Watsco Inc. 248.90 255.23 0.46 0.18 383.9K
Watsco Inc. Cl B 253.57 266.31 0.00 0.00 0.0K
Waverley Capital Acquisition Corp. 1 9.70 9.75 -0.10 -1.02 977.7K
Waverley Capital Acquisition Corp. 1 Wt 0.23 0.26 -0.04 -13.33 34.4K
Weave Communications Inc. 4.21 4.41 -0.22 -4.75 507.8K
Weber Inc. Cl A 7.18 7.26 -0.30 -3.97 582.4K
Webster Financial Corp. Dep. Pfd. (Rep. 1/40th 6.5%
23.88 24.36 -0.38 -1.54 9.0K
Perp. Pfd. Series A)
Wesco International Inc. Dep. Pfd. (Rep. 1/1000th
27.84 27.87 -0.13 -0.46 32.9K
Share Cum. Perp. Pfd. Series A)
West Pharmaceutical Services Inc. 289.31 296.26 -0.56 -0.19 457.7K
Western Alliance Bancorp. 73.08 75.35 -0.79 -1.04 540.6K
Western Asset Diversified Income Fund 14.98 15.08 -0.04 -0.26 155.0K
Western Asset High Income Fund II Inc. 5.07 5.11 0.01 0.20 178.0K
Western Asset High Yield Defined Opportunity Fund
12.66 12.77 -0.02 -0.16 45.0K
Inc.
Western Asset Inflation-Linked Income Fund 10.18 10.20 -0.04 -0.44 44.6K
Wheels Up Experience Inc. 2.28 2.32 -0.28 -10.77 2.8M
Wheels Up Experience Inc. Wt 0.41 0.43 -0.01 -1.85 1.3K
Wipro Ltd. ADR 6.10 6.22 0.09 1.47 3.8M
Wolfspeed Inc. 68.89 71.84 1.75 2.50 2.3M
Wolverine World Wide Inc. 17.90 18.38 -0.23 -1.24 1.0M
Workiva Inc. Cl A 67.06 70.01 0.07 0.10 623.2K
World Fuel Services Corp. 22.18 22.52 -0.52 -2.26 619.7K
Worthington Industries Inc. 42.36 43.13 -0.99 -2.24 229.1K
WPP PLC ADR 58.38 59.03 0.18 0.31 168.5K
XL Fleet Corp. 1.22 1.24 -0.04 -3.12 2.8M
XPO Logistics Inc. 50.33 52.95 2.08 4.09 3.8M
Yalla Group Ltd. ADR 3.30 3.46 -0.10 -2.81 421.2K
Chg
%
Yatsen Holding Ltd. ADR 0.51 0.51 -0.03 -5.15 1.4M
Yelp Inc. 27.95 29.43 -0.08 -0.27 1.5M
YETI Holdings Inc. 43.12 43.97 -1.73 -3.79 2.9M
Youdao Inc. ADR 4.92 4.99 -0.17 -3.29 130.0K
Yum! Brands Inc. 109.42 110.74 0.64 0.58 1.6M
Zevia PBC 2.66 2.72 -0.06 -2.16 211.7K
Zhangmen Education Inc. ADR 0.71 0.71 -0.01 -1.39 34.5K
ZipRecruiter Inc. Cl A 17.06 17.85 -2.44 -12.03 2.0M
Zoetis Inc. 159.08 162.65 0.84 0.52 2.9M
Zuora Inc. Cl A 9.57 10.05 0.16 1.62 2.3M
NASDAQ
Table shows 52 week high and low prices reached in today's trading session. Chg and % Chg
- change and percentage change are calculated from the previous trading session.
New 52-Week highs: 26
High Price Chg Chg % Volume
AdvisorShares Dorsey Wright Short ETF 9.95 9.76 -0.04 -0.41 80.6K
Amalgamated Financial Corp. 20.63 19.60 -0.10 -0.51 57.1K
Arrowroot Acquisition Corp. Cl A 9.88 9.77 -0.02 -0.20 36.1K
Artisan Acquisition Corp. Cl A 10.90 10.39 0.36 3.59 69.7K
BioPlus Acquisition Corp. Cl A 10.05 9.93 0.00 0.00 0.0K
bleuacacia ltd. Cl A 9.87 9.77 0.00 0.00 0.0K
Canna-Global Acquisition Corp. Cl A 10.02 10.00 0.00 0.00 0.0K
E.Merge Technology Acquisition Corp. 10.96 9.98 0.03 0.30 3.6K
FG Merger Corp. 10.37 9.94 0.01 0.10 92.6K
First Guaranty Bancshares Inc. 28.50 28.01 0.35 1.27 59.4K
Fortune Rise Acquisition Corp. Cl A 10.09 10.04 -0.01 -0.10 0.3K
Global Blockchain Acquisition Corp. 10.01 9.98 -0.02 -0.20 3.3M
Healthcare AI Acquisition Corp. Cl A 10.25 9.92 0.00 0.00 150.8K
Intersect ENT Inc. 28.25 28.24 0.42 1.51 2.6M
Investcorp India Acquisition Corp. 10.06 10.01 0.01 0.10 11.8M
Keyarch Acquisition Corp. Rt 0.64 0.14 -0.01 -4.11 9.1K
Marlin Technology Corp. Cl A 9.94 9.84 0.01 0.05 57.6K
OTR Acquisition Corp. 11.63 11.63 0.76 6.99 2.8K
OTR Acquisition Corp. 15.30 14.25 2.99 26.55 89.4K
Oxus Acquisition Corp. Cl A 10.66 10.01 -0.00 0.00 19.3K
Points.com Inc. 24.72 24.65 0.19 0.78 997.7K
Seaport Global Acquisition II Corp. 10.59 10.02 -0.03 -0.27 2.0K
Short De-SPAC ETF 56.88 56.68 4.48 8.58 83.1K
Tenon Medical Inc. 59.89 34.06 -15.74 -31.61 357.7K
Tuttle Capital Short Innovation ETF 74.24 70.34 0.31 0.44 4.9M
Worldwide Webb Acquisition Corp. Cl A 10.00 10.00 0.00 0.00 0.0K
New 52-Week lows: 1395
Chg
%
10x Genomics Inc. 42.53 45.35 -2.05 -4.32 1.9M
180 Life Sciences Corp. Wt 0.20 0.27 0.02 9.25 36.6K
1Life Healthcare Inc. 6.05 6.64 -0.09 -1.34 3.0M
22nd Century Group Inc. 1.49 1.53 -0.06 -3.77 1.8M
23andMe Holding Co. 2.30 2.43 -0.08 -3.19 3.7M
4D Molecular Therapeutics Inc. 9.57 10.23 0.22 2.20 292.6K
A SPAC I Acquisition Corp. Rt 0.08 0.14 -0.01 -3.33 4.5K
A SPAC II Acquisition Corp. 9.95 9.97 0.00 0.00 87.6K
A2Z Smart Technologies Corp. 3.50 3.60 -0.10 -2.70 97.7K
Aadi Bioscience Inc. 12.17 12.40 -0.56 -4.32 195.2K
AbCellera Biologics Inc. 6.10 6.64 0.14 2.15 3.4M
Abiomed Inc. 227.25 237.63 3.53 1.51 451.8K
Absci Corp. 3.72 4.00 -0.29 -6.76 853.8K
AC Immune S.A. 2.70 2.73 -0.19 -6.51 164.4K
Acasti Pharma Inc. 0.90 0.94 -0.00 -0.01 82.2K
AcelRx Pharmaceuticals Inc. 0.20 0.21 -0.00 -1.89 1.4M
Achilles Therapeutics PLC ADR 1.84 2.06 0.10 5.10 66.6K
ACI Worldwide Inc. 25.62 25.87 0.05 0.19 805.8K
Aclarion Inc. 1.60 1.75 -0.17 -8.85 429.2K
ACM Research Inc. Cl A 12.12 12.39 -0.51 -3.95 890.0K
Acorda Therapeutics Inc. 0.80 0.82 -0.03 -3.64 77.0K
ACV Auctions Inc. 8.55 8.88 -1.12 -11.20 2.0M
Adamis Pharmaceuticals Corp. 0.36 0.37 -0.00 -1.11 570.0K
Adaptimmune Therapeutics PLC ADR 1.48 1.56 0.02 1.30 543.7K
Adaptive Biotechnologies Corp. 6.79 7.23 0.00 0.00 2.4M
Addex Therapeutics Ltd. ADR 3.82 3.92 -0.09 -2.24 5.9K
ADDvantage Technologies Group Inc. 1.05 1.05 -0.03 -2.57 10.8K
ADial Pharmaceuticals Inc. 1.18 1.19 -0.11 -8.46 126.1K
Adobe Inc. 374.78 393.03 16.12 4.28 5.3M
ADS-TEC Energy PLC Wt 0.61 0.61 -0.09 -12.86 15.6K
Advanced Energy Industries Inc. 72.22 75.77 0.46 0.61 255.3K
Advantage Solutions Inc. Cl A 4.59 4.78 -0.11 -2.25 367.8K
Advent Technologies Holdings Inc. 1.69 1.84 -0.04 -2.13 768.6K
AdvisorShares Dorsey Wright Alpha Equal Weight
21.12 21.29 0.03 0.14 8.7K
ETF
AdvisorShares Dorsey Wright FSM US Core ETF 33.45 33.45 -0.32 -0.95 5.4K
Aemetis Inc. 7.40 7.90 -0.26 -3.19 928.2K
AeroClean Technologies Inc. 2.28 2.34 -0.14 -5.65 48.7K
AEterna Zentaris Inc. 0.22 0.23 -0.03 -11.96 1.7M
Aethlon Medical Inc. 0.88 0.98 0.00 0.45 72.6K
AFC Gamma Inc. 14.90 15.22 0.09 0.59 324.3K
Affirm Holdings Inc. Cl A 16.56 18.19 -2.40 -11.66 27.8M
Chg
%
Afya Ltd. 11.50 12.03 -0.07 -0.58 213.0K
Agilysys Inc. 32.37 33.56 0.07 0.21 60.5K
AGNC Investment Corp. 6.125% Cum. Redeem.
22.01 22.01 -0.14 -0.63 36.3K
Pfd. Series F
AGNC Investment Corp. Dep. Pfd. (Rep. 6.875%
22.44 22.50 -0.31 -1.35 13.8K
Cum. Redeem. Pfd. Series D
Agrify Corp. 2.41 2.44 -0.23 -8.61 545.4K
Aimfinity Investment Corp. I 9.94 9.94 -0.01 -0.15 324.0K
Airbnb Inc. Cl A 113.53 116.13 -3.24 -2.71 13.6M
AirSculpt Technologies Inc. 8.16 8.51 -0.29 -3.30 269.1K
Akanda Corp. 1.18 1.39 -0.90 -39.30 4.7M
Akerna Corp. 0.44 0.46 -0.08 -14.24 963.8K
Akero Therapeutics Inc. 9.98 10.00 -0.04 -0.40 399.7K
Akoustis Technologies Inc. 3.65 3.82 -0.08 -2.05 745.5K
Alfi Inc. 1.25 1.28 -0.05 -3.76 100.0K
-
Align Technology Inc. 254.48 258.13 -4.03 2.2M
10.83
Alkami Technology Inc. 9.23 10.25 -0.44 -4.12 640.3K
Allarity Therapeutics Inc. 1.27 1.29 -0.01 -0.77 26.2K
Allbirds Inc. 4.42 4.52 -0.41 -8.32 5.0M
Allegro MicroSystems Inc. 21.91 22.91 -1.04 -4.34 1.4M
Allena Pharmaceuticals Inc. 0.09 0.09 -0.01 -12.73 4.7M
Allied Healthcare Products Inc. 2.08 2.08 -0.03 -1.42 40.1K
Allied Motion Technologies Inc. 21.98 23.12 0.17 0.74 39.0K
Allogene Therapeutics Inc. 7.04 7.67 0.34 4.64 2.4M
Allot Ltd. 4.86 4.96 -0.04 -0.80 228.3K
AlloVir Inc. 3.59 3.77 -0.33 -8.05 728.0K
Alpha Healthcare Acquisition Corp. III Wt 0.46 0.46 -0.14 -23.22 17.0K
Alpha Partners Technology Merger Corp. 9.74 9.74 -0.04 -0.36 0.1K
Alpha Star Acquisition Corp. Rt 0.13 0.15 -0.00 -0.77 5.4K
Alpha Tau Medical Ltd. 6.79 6.95 -0.09 -1.28 27.7K
Alpha Teknova Inc. 8.51 10.39 0.94 9.95 32.9K
ALPS Active REIT ETF 26.13 26.21 -0.28 -1.06 4.1K
Alto Ingredients Inc. 4.10 4.84 -0.08 -1.63 3.8M
Amazon.com Inc. 2143.42 2177.18 1.40 0.06 5.3M
Ambarella Inc. 67.29 69.67 1.06 1.54 716.0K
Amedisys Inc. 109.52 112.95 -0.46 -0.41 310.0K
Amerco 514.47 520.96 -8.06 -1.52 62.8K
American Rebel Holdings Inc. 0.92 0.98 -0.04 -4.12 176.0K
American Resources Corp. 1.33 1.35 -0.03 -2.17 970.7K
American Superconductor Corp. 4.81 4.96 0.09 1.85 290.5K
American Virtual Cloud Technologies Inc. 0.35 0.36 -0.04 -10.85 3.5M
AMMO Inc. 3.70 3.79 -0.06 -1.56 1.6M
Amplitech Group Inc. 2.01 2.07 -0.03 -1.43 124.4K
Chg
%
Amplitech Group Inc. Wt 0.57 0.68 -0.27 -28.17 35.0K
Amplitude Inc. 14.46 14.68-0.62 -4.05 1.7M
Amylyx Pharmaceuticals Inc. 6.82 7.71 0.63 8.90 375.7K
Amyris Inc. 1.71 1.73 -0.85 -32.95 23.4M
AN2 Therapeutics Inc. 12.46 16.161.04 6.88 107.8K
Anavex Life Sciences Corp. 7.28 7.69 0.10 1.32 1.3M
Anghami Inc. 6.03 6.11 -0.77 -11.19 46.7K
AngioDynamics Inc. 17.56 18.350.28 1.55 213.9K
ANI Pharmaceuticals Inc. 22.73 25.27-0.84 -3.24 227.5K
Ansys Inc. 240.80 250.64
1.47 0.59 769.2K
Antelope Enterprise Holdings Ltd. 0.88 0.92 -0.02 -2.13 25.8K
-
AppFolio Inc. 79.92 85.84 -13.94 616.7K
13.91
Applied Blockchain Inc. 2.50 2.59 -0.23 -8.16 175.6K
Applied DNA Sciences Inc. 1.26 1.29 -0.06 -4.44 43.9K
Applied Genetic Technologies Corp. 0.70 0.72 -0.04 -5.72 561.8K
Applied Materials Inc. 105.18 107.18 1.43 1.35 8.9M
Applied UV Inc. 0.96 1.01 0.00 0.00 55.3K
Applovin Corp. Cl A 27.04 28.99 -1.21 -4.01 4.7M
Aprea Therapeutics Inc. 1.12 1.20 0.01 1.27 169.7K
Aptinyx Inc. 0.59 0.61 -0.12 -15.96 820.9K
Aquestive Therapeutics Inc. 1.01 1.13 0.10 9.71 660.9K
Aravive Inc. 1.11 1.22 -0.03 -2.40 89.9K
Arbor Rapha Capital Bioholdings Corp. I Wt 0.13 0.13 0.00 0.00 0.0K
Arbutus Biopharma Corp. 1.93 1.98 -0.25 -11.21 3.2M
Arch Capital Group Ltd. Dep. Pfd. (Rep. 1/1000th
17.96 18.09 0.07 0.39 161.7K
4.550% Pfd. Series G)
Arch Capital Group Ltd. Dep. Pfd. (Rep. 1/1000th
21.54 21.75 0.11 0.50 29.7K
Non-Cum. Pfd. Series F)
Arcturus Therapeutics Holdings Inc. 15.71 16.58 -0.03 -0.18 962.2K
Aridis Pharmaceuticals Inc. 0.99 0.99 -0.10 -9.17 110.7K
Aries I Acquisition Corp. 9.70 10.18 -0.02 -0.20 1.4K
Aries I Acquisition Corp. Wt 0.21 0.25 -0.04 -13.79 43.8K
Arisz Acquisition Corp. Wt 0.15 0.15 0.00 0.00 0.0K
Arqit Quantum Inc. 5.61 5.66 -0.69 -10.87 336.4K
Arrival 1.50 1.64 0.08 5.13 18.1M
Arrowroot Acquisition Corp. Wt 0.10 0.10 -0.02 -15.55 58.3K
Art's Way Manufacturing Co. 2.33 2.43 -0.06 -2.41 20.2K
Artelo Biosciences Inc. 0.31 0.32 0.01 2.82 252.7K
Artemis Strategic Investment Corp. 9.70 9.93 -0.07 -0.70 9.6K
Asia Pacific Wire & Cable Corp. 1.20 1.20 -0.13 -9.77 11.9K
Aslan Pharmaceuticals Ltd. ADR 0.48 0.48 -0.03 -6.02 152.9K
Aspira Women's Health Inc. 0.55 0.59 0.02 3.93 484.0K
Assure Holdings Corp. 2.71 3.02 -0.03 -0.98 6.9K
Chg
%
Astra Space Inc. Cl A 2.37 2.43 -0.26 -9.67 5.7M
Astrotech Corp. 0.48 0.50 0.02 3.44 449.9K
ATAI Life Sciences N.V. 3.31 3.39 0.05 1.50 1.5M
Atara Biotherapeutics Inc. 5.42 5.69 -0.03 -0.52 1.7M
Atlantic Coastal Acquisition Corp. 9.10 9.86 0.01 0.15 0.6K
Atlantica Sustainable Infrastructure PLC 28.82 30.06 0.54 1.83 843.6K
Atlanticus Holdings Corp. 6.125% Sr. Notes due
24.00 24.01 -0.11 -0.46 4.7K
2026
Atlassian Corp. PLC Cl A 174.64 180.98 -2.37 -1.29 2.6M
AtriCure Inc. 39.27 40.49 -0.04 -0.10 472.9K
aTyr Pharma Inc. 3.27 3.48 -0.11 -3.06 80.3K
Auburn National Bancorp 29.92 30.35 0.04 0.13 2.5K
AudioEye Inc. 3.69 3.86 -0.03 -0.77 30.3K
Aurora Acquisition Corp. Wt 0.30 0.37 -0.15 -28.60 10.2K
Aurora Cannabis Inc. 2.39 2.62 0.09 3.56 9.3M
Aurora Technology Acquisition Corp. Rt 0.10 0.10 -0.01 -13.04 25.6K
Autolus Therapeutics Ltd. ADR 2.51 2.60 0.01 0.39 261.3K
Avalo Therapeutics Inc. 0.26 0.29 -0.02 -6.86 633.2K
Avalon GloboCare Corp. 0.46 0.47 -0.04 -7.80 71.8K
AvePoint Inc. Cl A 3.92 4.18 -0.13 -3.02 1.7M
AvePoint Inc. Wt 0.51 0.65 0.00 0.00 128.7K
Avid Bioservices Inc. 11.76 12.17 0.23 1.93 869.1K
Avidity Biosciences Inc. 12.04 12.20 -0.14 -1.13 417.3K
AvidXchange Holdings Inc. 6.46 6.94 -0.12 -1.70 2.9M
Avinger Inc. 2.26 2.34 0.01 0.43 65.9K
Axon Enterprise Inc. 85.88 89.46 1.57 1.79 671.3K
AXS 2X Innovation ETF 18.60 20.56 0.01 0.04 308.1K
AXT Inc. 5.23 5.47 0.04 0.74 184.7K
AYRO Inc. 0.85 0.86 -0.02 -2.37 443.2K
Azenta Inc. 61.35 68.33 3.64 5.63 1.4M
B. Riley Financial Inc. Dep. Pfd. (Rep. 1/1000th
25.11 25.15 -0.36 -1.41 7.4K
Share 7.375% Pfd. Series B)
B. Riley Principal 150 Merger Corp. Wt 0.60 0.64 -0.04 -5.88 2.2K
Backblaze Inc. Cl A 5.75 7.00 0.50 7.69 333.9K
Balchem Corp. 116.36 118.03 -0.44 -0.37 94.8K
Ballard Power Systems Inc. 6.43 6.66 -0.26 -3.76 4.8M
Bandwidth Inc. Cl A 18.75 18.98 -2.06 -9.79 1.1M
Banner Acquisition Corp. Wt 0.27 0.30 -0.02 -6.28 1.6K
Baudax Bio Inc. 1.09 1.14 -0.02 -1.72 95.2K
BayFirst Financial Corp. 15.88 16.01 -0.35 -2.13 3.7K
Beam Therapeutics Inc. 32.57 35.78 2.49 7.48 2.6M
Beasley Broadcast Group Inc. Cl A 1.45 1.45 -0.13 -8.23 31.1K
Beauty Health Co. 10.73 12.50 1.30 11.61 5.3M
Chg
%
Bed Bath & Beyond Inc. 9.83 10.11 -0.86 -7.84 5.6M
Bellerophon Therapeutics Inc. 0.84 0.90 0.00 0.13 36.6K
Benefitfocus Inc. 8.23 8.49 -0.09 -1.05 175.4K
Bentley Systems Inc. 31.09 31.25 -4.93 -13.63 1.9M
Berkeley Lights Inc. 4.00 4.78 0.33 7.42 1.5M
Berkshire Grey Inc. 1.88 1.98 -0.20 -9.17 1.3M
Beyond Meat Inc. 28.28 30.37 -0.79 -2.52 3.3M
BGC Partners Inc. Cl A 3.07 3.20 -0.06 -1.84 3.6M
Bicycle Therapeutics Ltd. ADR 17.45 17.74 -0.41 -2.26 589.7K
Big 5 Sporting Goods Corp. 13.07 13.39 -0.13 -0.96 835.7K
BigCommerce Holdings Inc. 14.28 15.45 -0.93 -5.68 2.0M
Bilander Acquisition Corp. 9.66 9.77 -0.23 -2.30 7.6K
Bilander Acquisition Corp. Wt 0.27 0.29 -0.06 -18.32 20.7K
Bio-Techne Corp. 342.63 351.54 4.48 1.29 342.2K
Biolase Inc. 4.00 4.18 0.09 2.20 48.5K
BioLine RX Ltd. ADR 1.14 1.21 0.05 4.31 276.1K
Biomerica Inc. 3.00 3.01 -0.28 -8.51 54.8K
BioPlus Acquisition Corp. Wt 0.10 0.12 -0.02 -16.14 221.2K
Biotricity Inc. 1.09 1.14 -0.06 -5.00 144.6K
Bioventus Inc. Cl A 7.51 7.88 -0.36 -4.37 398.4K
BioXcel Therapeutics Inc. 10.70 11.23 -0.13 -1.14 938.2K
Bit Digital Inc. 1.55 1.64 0.03 1.86 3.2M
Bitfarms Ltd. 2.03 2.09 -0.08 -3.69 6.2M
Black Diamond Therapeutics Inc. 1.92 2.03 0.10 5.18 592.9K
Blackbaud Inc. 48.98 49.27 -3.66 -6.91 432.3K
BlackLine Inc. 50.90 53.74 -1.11 -2.02 959.2K
Blink Charging Co. Wt 11.79 12.36 0.53 4.48 2.6K
Blockchain Coinvestors Acquisition Corp. I Wt 0.20 0.20 -0.01 -7.10 2.6K
Blockchain Moon Acquisition Corp. Wt 0.10 0.12 0.00 0.26 17.4K
Blue Foundry Bancorp 11.80 11.83 -0.25 -2.07 71.3K
Blue Star Foods Corp. 1.28 1.28 -0.04 -3.03 71.2K
Blue Whale Acquisition Corp. I Wt 0.36 0.35 -0.03 -6.85 1.4K
Blueprint Medicines Corp. 51.33 53.72 1.87 3.61 988.2K
Bone Biologics Corp. 1.31 1.47 -0.28 -16.00 85.4K
Bonso Electronics International Inc. 2.26 2.90 0.02 0.69 4.4K
Boxlight Corp. Cl A 0.90 0.98 0.01 1.02 502.2K
Brainsway Ltd. ADR 6.11 6.49 0.02 0.31 18.1K
Bridgeline Digital Inc. 1.20 1.22 -0.06 -4.69 82.7K
Bridgetown Holdings Ltd. Wt 0.26 0.30 -0.02 -7.03 27.7K
Brighthouse Financial Inc. 6.25% Jr. Sub. Deb. 2058 23.91 24.17 -0.03 -0.12 50.7K
Brighthouse Financial Inc. Dep Pfd. (Rep. 1/1000th
24.53 24.59 -0.22 -0.89 31.9K
Pfd. Series B)
Brighthouse Financial Inc. Dep. Pfd. (Rep. 1/1000th 24.12 24.30 -0.05 -0.21 79.6K
Chg
%
Share Pfd. Series A)
Brilliant Earth Group Inc. Cl A 6.55 6.83 -0.37 -5.14 295.9K
BTCS Inc. 2.39 2.39 -0.15 -5.91 88.0K
Burcon NutraScience Corp. 0.62 0.65 0.00 0.68 59.6K
BurgerFi International Inc. 3.05 3.11 -0.11 -3.42 73.5K
BurgerFi International Inc. Wt 0.32 0.35 -0.05 -12.50 38.8K
Burning Rock Biotech Ltd. ADR 3.62 3.75 -0.12 -3.10 1.2M
C4 Therapeutics Inc. 7.37 7.40 -0.35 -4.52 982.6K
Caesars Entertainment Inc. 49.16 50.77 -2.18 -4.12 5.3M
Caesarstone Ltd. 8.22 8.75 0.12 1.39 363.5K
Calamos Convertible & High Income Fund 11.84 11.87 -0.24 -1.98 377.3K
Calamos Convertible Opportunities & Income Fund 11.25 11.32 -0.18 -1.57 293.2K
Calamos Global Dynamic Income Fund 7.50 7.54 -0.12 -1.57 201.8K
Calamos Long/Short Equity & Dynamic Income
17.02 17.15 -0.15 -0.87 46.3K
Trust
Calamos Strategic Total Return Fund 14.09 14.20 -0.16 -1.11 669.3K
CalAmp Corp. 4.75 5.03 -0.01 -0.20 358.4K
Calavo Growers Inc. 28.76 29.28 -1.50 -4.87 232.7K
Calyxt Inc. 0.29 0.32 0.02 7.13 948.1K
Canna-Global Acquisition Corp. Wt 0.09 0.10 0.00 0.00 0.2K
Canoo Inc. 3.47 3.61 -0.20 -5.12 3.2M
Canoo Inc. Wt 0.55 0.59 -0.03 -5.30 90.6K
Cantaloupe Inc. 4.64 4.92 0.15 3.14 160.4K
Capstone Green Energy Corp. 2.52 2.63 -0.13 -4.71 76.8K
Cardiovascular Systems Inc. 14.12 14.42 -0.04 -0.28 368.8K
Cardlytics Inc. 27.94 29.42 1.07 3.77 513.9K
CareCloud Inc. 3.35 3.53 0.06 1.73 78.4K
CareMax Inc. 3.58 3.95 -0.76 -16.14 1.0M
CareMax Inc. Wt 0.58 0.64 -0.30 -31.91 8.8K
CareTrust REIT Inc. 15.90 16.38 -0.25 -1.50 1.2M
CarGurus Inc. Cl A 20.15 23.01 -6.82 -22.86 6.7M
CarLotz Inc. 0.70 0.77 0.01 1.46 2.1M
Carlyle Group Inc. 4.625% Sub. Notes due 2061 17.62 18.01 0.24 1.38 66.4K
Carney Technology Acquisition Corp. II Wt 0.13 0.18 -0.03 -14.29 0.7K
Carrols Restaurant Group Inc. 1.48 1.51 -0.03 -1.95 337.4K
Cartesian Growth Corp. II 9.97 9.97 -0.02 -0.20 810.8K
Casa Systems Inc. 3.52 3.63 0.03 0.83 899.1K
Castle Biosciences Inc. 18.51 20.28 1.11 5.79 436.1K
Catalyst Bancorp Inc. 12.98 12.98 -0.27 -2.04 20.0K
Catalyst Biosciences Inc. 0.36 0.37 -0.07 -15.98 664.0K
Catalyst Partners Acquisition Corp. Wt 0.34 0.35 -0.04 -11.16 2.9K
CEA Industries Inc. 1.33 1.34 -0.17 -11.26 469.3K
CEA Industries Inc. Wt 0.34 0.34 -0.03 -9.34 7.3K
Chg
%
Cellebrite DI Ltd. 4.78 4.81 -0.18 -3.61 386.6K
Cellebrite DI Ltd. Wt 0.75 0.76 -0.06 -7.34 8.2K
Cellectar Biosciences Inc. 0.40 0.40 -0.04 -8.06 225.9K
Cellectis S.A. ADR 3.00 3.11 0.06 1.97 85.7K
Celsius Holdings Inc. 38.31 41.31 -0.58 -1.38 2.2M
CENAQ Energy Corp. Wt 0.12 0.14 -0.05 -26.28 27.3K
Central Valley Community Bancorp 16.70 17.02 -0.98 -5.44 77.2K
Century Casinos Inc. 8.25 8.44 -0.39 -4.42 136.3K
Ceragon Networks Ltd. 1.70 1.72 -0.08 -4.44 575.6K
Certara Inc. 16.62 17.42 -0.02 -0.11 710.9K
CEVA Inc. 32.38 34.91 0.70 2.05 196.9K
CF Acquisition Corp. IV Wt 0.19 0.21 -0.01 -4.68 15.5K
CFSB Bancorp Inc. 8.78 9.03 -0.34 -3.63 9.2K
Check-Cap Ltd. 0.32 0.33 -0.02 -6.96 857.1K
Checkpoint Therapeutics Inc. 1.12 1.20 0.02 1.69 566.6K
Chembio Diagnostics Inc. 0.51 0.52 -0.00 -0.02 105.9K
China Jo-Jo Drugstores Inc. 1.70 1.81 0.02 1.12 44.9K
ChoiceOne Financial Services Inc. 22.10 22.81 -0.74 -3.14 17.5K
CHS Inc. 6.75% Redeem. Pfd. Series 3 Cl B 25.17 25.17 -0.19 -0.76 21.3K
CHS Inc. Cum. Redeem. Pfd. Cl B Series 2 25.25 25.25 -0.15 -0.59 30.6K
Cimpress PLC 42.07 44.98 0.63 1.42 159.8K
Cinedigm Corp. Cl A 0.60 0.62 0.01 1.25 904.1K
Cingulate Inc. 1.10 1.14 -0.03 -2.56 46.1K
Cipher Mining Inc. 1.58 1.72 -1.51 -46.75 2.0M
Cipher Mining Inc. Wt 0.26 0.27 -0.22 -44.49 66.4K
Citizens Community Bancorp Inc. 12.41 12.45 -0.21 -1.66 7.7K
Clarus Therapeutics Holdings Inc. 0.50 0.53 -0.01 -2.13 7.9M
Clean Energy Fuels Corp. 4.03 4.22 -0.01 -0.24 5.6M
CleanSpark Inc. 5.35 5.70 0.06 1.06 2.4M
ClearBridge All Cap Growth ESG ETF 36.63 37.26 0.34 0.91 9.4K
ClearBridge Dividend Strategy ESG ETF 38.83 38.97 -0.19 -0.48 3.4K
ClearOne Inc. 0.48 0.50 -0.05 -9.68 119.4K
Clever Leaves Holdings Inc. Wt 0.15 0.18 -0.02 -10.10 109.3K
ClimateRock 9.99 9.99 -0.03 -0.30 267.7K
Co-Diagnostics Inc. 3.83 3.87 -0.07 -1.78 285.8K
Cocrystal Pharma Inc. 0.39 0.40 -0.01 -1.60 316.1K
Coda Octopus Group Inc. 5.25 5.25 -0.25 -4.55 11.9K
Code Chain New Continent Ltd. 0.58 0.65 0.01 1.22 53.2K
Codere Online Luxembourg S.A. 3.25 3.38 -0.34 -9.03 14.4K
Codere Online Luxembourg S.A. Wt 0.15 0.25 -0.02 -8.15 48.4K
Cogent Biosciences Inc. 5.07 5.09 -0.46 -8.29 378.4K
Cognex Corp. 47.84 48.99 -0.13 -0.26 1.7M
Cognyte Software Ltd. 6.16 6.19 -0.18 -2.83 625.4K
Chg
%
-
Coinbase Global Inc. 70.19 72.99 -12.60 31.8M
10.52
Colicity Inc. Wt 0.22 0.22 -0.03 -11.56 14.0K
Colliers International Group Inc. 104.35 108.36 3.25 3.09 206.3K
Collplant Biotechnologies Ltd. 8.06 8.06 -0.98 -10.84 90.9K
Columbus McKinnon Corp. 33.23 33.85 -0.58 -1.68 86.2K
COMPASS Pathways PLC ADR 7.20 8.20 0.84 11.41 793.0K
Compugen Ltd. 1.76 1.94 0.04 2.11 1.7M
comScore Inc. 1.70 1.76 0.02 1.15 504.0K
Confluent Inc. 18.26 19.72 -0.21 -1.05 6.9M
Conformis Inc. 0.40 0.40 -0.03 -6.14 524.5K
Conifer Holdings Inc. 1.99 1.99 -0.09 -4.52 12.6K
Conn's Inc. 14.27 14.43 -0.67 -4.44 362.3K
ConnectOne Bancorp Inc. Dep. Pfd. (Rep. 1/40th
19.85 20.11 0.01 0.05 6.4K
Non-Cum. Perp. Pfd. Series A)
Construction Partners Inc. Cl A 19.51 19.87 -0.86 -4.15 619.7K
Context Therapeutics Inc. 1.27 1.36 0.00 0.00 146.7K
ContextLogic Inc. 1.32 1.38 -0.06 -4.17 18.8M
Conyers Park III Acquisition Corp. Wt 0.40 0.40 -0.15 -27.29 0.1K
Corbus Pharmaceuticals Holdings Inc. 0.25 0.26 -0.01 -2.68 805.7K
Core Scientific Inc. 4.14 4.28 -0.21 -4.68 3.2M
Corner Growth Acquisition Corp. Wt 0.12 0.14 -0.00 -1.34 9.7K
Cosmos Holdings Inc. 0.81 0.83 -0.01 -0.85 165.0K
Couchbase Inc. 12.72 13.81 -0.43 -3.02 612.9K
Coupa Software Inc. 64.18 67.83 -0.72 -1.05 2.6M
Cowen Inc. 7.75% Notes 2033 24.80 24.84 -0.37 -1.47 8.8K
Cracker Barrel Old Country Store Inc. 105.85 108.11 1.13 1.06 340.6K
Creative Media & Community Trust Corp. 6.26 6.32 0.02 0.32 45.9K
Creative Realities Inc. 0.56 0.67 0.02 3.50 388.0K
Credit Suisse X-Links Gold Shares Covered Call
8.01 8.01 -0.11 -1.35 159.6K
ETN
Credit Suisse X-Links Silver Shares Covered Call
4.40 4.44 -0.08 -1.77 469.0K
ETN
Credo Technology Group Holding Ltd. 9.08 9.42 -0.32 -3.29 475.4K
Crexendo Inc. 2.10 2.17 -0.24 -9.96 35.3K
Cricut Inc. Cl A 9.10 9.85 -1.31 -11.74 924.7K
Crocs Inc. 51.26 54.20 -0.02 -0.04 2.8M
CrowdStrike Holdings Inc. Cl A 139.71 151.88 8.19 5.70 7.4M
Crown Crafts Inc. 6.00 6.00 -0.07 -1.15 15.2K
Crown Electrokinetics Corp. 0.96 1.00 0.00 0.00 31.9K
Cryoport Inc. 21.25 22.19 -0.26 -1.16 675.1K
Cue Health Inc. 5.35 5.55 -0.43 -7.19 510.3K
Cuentas Inc. 0.78 0.78 -0.10 -11.09 58.9K
Cullinan Oncology Inc. 8.40 8.59 -0.23 -2.61 415.1K
Chg
%
Cvent Holding Corp. 4.20 4.49 -0.87 -16.23 582.5K
CyberArk Software Ltd. 110.52 116.62 3.76 3.33 536.5K
Cyclacel Pharmaceuticals Inc. 1.46 1.49 0.02 1.36 81.9K
Cyclo Therapeutics Inc. 1.92 2.05 -0.11 -5.09 58.1K
Cytek Biosciences Inc. 7.60 8.04 0.22 2.81 458.6K
Data Knights Acquisition Corp. Wt 0.10 0.14 -0.03 -16.08 15.3K
DatChat Inc. 1.32 1.37 -0.01 -0.72 226.2K
Dave Inc. 2.10 2.29 -0.34 -13.07 1.7M
Dave Inc. Wt 0.20 0.22 -0.12 -35.56 29.5K
DAVIDsTEA Inc. 1.94 2.21 0.13 6.24 60.6K
Day One Biopharmaceuticals Inc. 7.48 7.66 -0.08 -1.03 160.5K
De-SPAC ETF 8.31 8.31 -0.75 -8.29 0.1K
Definitive Healthcare Corp. Cl A 15.75 16.56 -1.88 -10.20 1.3M
Delcath Systems Inc. 5.25 5.30 -0.50 -8.62 13.8K
Democratic Large Cap Core ETF 23.79 23.97 -0.07 -0.29 3.7K
Denny's Corp. 9.87 10.15 0.04 0.40 808.4K
Dentsply Sirona Inc. 35.00 36.38 -2.87 -7.31 10.8M
Dermata Therapeutics Inc. Wt 0.08 0.12 -0.01 -6.75 7.4K
DermTech Inc. 6.50 7.03 0.29 4.30 1.4M
Descartes Systems Group Inc. 56.18 57.29 0.49 0.86 246.2K
DHC Acquisition Corp. Wt 0.16 0.16 0.00 0.00 38.7K
DiamondHead Holdings Corp. Wt 0.17 0.27 0.03 12.70 6.1K
Digihost Technology Inc. 1.52 1.56 -0.11 -6.59 58.5K
Digital Turbine Inc. 24.36 25.30 -0.75 -2.88 3.5M
DIRTT Environmental Solutions Ltd. 0.76 0.89 0.09 11.43 62.6K
DISH Network Corp. Cl A 20.84 21.75 0.45 2.11 7.3M
dLocal Ltd. 16.94 18.28 -0.40 -2.14 3.1M
Docebo Inc. 35.29 36.22 -0.57 -1.55 102.2K
DocuSign Inc. 66.00 70.29 1.66 2.42 6.0M
Dolphin Entertainment Inc. 3.35 3.48 -0.08 -2.25 29.3K
Domo Inc. Cl B 30.99 32.14 0.43 1.36 676.7K
DraftKings Inc. 10.38 11.36 0.37 3.37 32.4M
Draganfly Inc. 0.90 0.99 -0.09 -8.33 440.7K
Dynatronics Corp. 0.57 0.58 -0.01 -1.69 41.7K
Dyne Therapeutics Inc. 5.73 5.92 0.00 0.00 182.9K
E-Home Household Service Holdings Ltd. 0.40 0.43 0.01 2.90 742.1K
E.Merge Technology Acquisition Corp. Wt 0.08 0.11 0.01 4.76 21.6K
E.W. Scripps Co. Cl A 14.30 14.70 -0.01 -0.07 512.3K
Eagle Bancorp Inc. 48.55 49.34 -0.72 -1.44 167.4K
Eargo Inc. 1.72 1.76 -0.04 -2.22 1.6M
East Resources Acquisition Co. Wt 0.07 0.09 -0.02 -16.16 14.6K
Eastern Co. 20.50 20.79 -1.46 -6.56 17.5K
Edesa Biotech Inc. 1.83 1.93 -0.01 -0.52 68.3K
Chg
%
Editas Medicine Inc. 10.37 11.260.15 1.35 2.7M
eFFECTOR Therapeutics Inc. 2.33 2.40 -0.10 -4.00 55.0K
EHang Holdings Ltd. ADR 7.15 7.44 0.14 1.92 370.4K
EJF Acquisition Corp. Wt 0.21 0.33 -0.17 -34.04 163.2K
Ekso Bionics Holdings Inc. 1.69 1.79 -0.06 -3.24 76.1K
Electrameccanica Vehicles Corp. 1.48 1.53 -0.04 -2.55 1.8M
Electrameccanica Vehicles Corp. Wt 0.24 0.24 -0.02 -8.50 0.3K
Electric Last Mile Solutions Inc. 0.70 0.72 -0.01 -1.39 332.0K
electroCore Inc. 0.30 0.31 -0.04 -11.91 877.9K
Electronic Arts Inc. 109.24 111.60
-0.44 -0.39 6.5M
Elys Game Technology Corp. 1.10 1.13 -0.12 -9.60 547.0K
Embark Technology Inc. 1.35 1.43 -2.06 -59.03 23.2M
Embark Technology Inc. Wt 0.21 0.23 -0.37 -61.44 468.2K
ENDRA Life Sciences Inc. 0.18 0.20 -0.01 -4.36 2.5M
Energous Corp. 0.83 0.85 -0.01 -1.63 470.4K
Energy Focus Inc. 0.90 0.90 -0.06 -6.04 42.6K
Engine Gaming & Media Inc. 0.91 0.94 -0.08 -7.56 117.8K
Enjoy Technology Inc. 0.56 0.57 -0.31 -35.23 692.3K
Enjoy Technology Inc. Wt 0.08 0.08 -0.02 -19.10 14.7K
Enovix Corp. 7.90 7.97 -1.05 -11.64 2.5M
Ensysce Biosciences Inc. Wt 0.06 0.10 -0.01 -12.84 77.5K
Entera Bio Ltd. Wt 0.06 0.06 -0.09 -60.00 0.7K
Enterprise 4.0 Technology Acquisition Corp. Wt 0.15 0.20 -0.05 -19.03 8.6K
Eos Energy Enterprises Inc. 1.46 1.63 -0.28 -14.66 2.5M
Eos Energy Enterprises Inc. Wt 0.50 0.50 -0.05 -9.09 3.1K
Epiphany Technology Acquisition Corp. 9.77 9.86 -0.02 -0.23 7.3K
Epiphany Technology Acquisition Corp. Wt 0.10 0.19 -0.01 -6.20 3.6K
Epizyme Inc. 0.57 0.59 -0.03 -4.65 1.4M
Equillium Inc. 2.20 2.24 -0.14 -5.88 37.2K
-
Equinix Inc. 623.12 630.05 -3.69 687.8K
24.14
Esports Entertainment Group Inc. 0.38 0.43 0.01 1.23 1.9M
Evaxion Biotech A/S ADR 1.90 2.25 -0.14 -5.86 21.6M
EverCommerce Inc. 9.58 9.87 -0.77 -7.24 194.4K
Evofem Biosciences Inc. 1.11 1.12 -0.09 -7.44 939.5K
Evogene Ltd. 0.87 0.90 0.01 0.94 141.2K
Evoke Pharma Inc. 0.33 0.34 -0.03 -7.90 1.6M
Exact Sciences Corp. 48.55 51.42 1.15 2.29 3.2M
Exagen Inc. 5.63 6.56 0.61 10.25 61.2K
Exicure Inc. 0.10 0.11 0.01 6.19 9.7M
eXp World Holdings Inc. 12.40 13.22 -0.38 -2.79 1.9M
Exscientia PLC ADR 8.00 8.10 -0.73 -8.27 246.8K
Eyenovia Inc. 1.97 2.08 -0.03 -1.42 234.6K
Chg
%
EzFill Holdings Inc. 0.48 0.51 -0.06 -11.16 128.6K
Fangdd Network Group Ltd. ADR 0.21 0.22 -0.01 -2.24 685.3K
Faraday Future Intelligent Electric Inc. 1.76 1.81 -0.18 -9.05 6.3M
Faraday Future Intelligent Electric Inc. Wt 0.20 0.20 -0.01 -5.37 234.9K
Farmer Bros. Co. 5.02 5.07 -0.37 -6.80 199.4K
Farmmi Inc. 0.08 0.09 -0.00 -4.38 22.6M
FARO Technologies Inc. 32.13 33.14 -0.07 -0.21 150.8K
Fast Radius Inc. 0.66 0.68 -0.08 -10.38 221.0K
Fast Radius Inc. Wt 0.05 0.09 0.00 4.27 152.3K
Fat Projects Acquisition Corp. Wt 0.14 0.14 -0.00 -0.14 0.5K
Fate Therapeutics Inc. 21.52 23.75 1.40 6.26 2.3M
Fathom Holdings Inc. 6.33 6.67 -0.02 -0.30 117.3K
FedNat Holding Co. 0.30 0.35 -0.08 -17.86 361.9K
FG Merger Corp. 9.92 9.94 0.01 0.10 92.6K
Fidelity Crypto Industry & Digital Payments ETF 16.74 17.09 -0.53 -3.01 39.8K
Fidelity Metaverse ETF 21.84 22.07 0.19 0.87 15.5K
Fidelity Nasdaq Composite Index ETF 45.18 45.90 0.40 0.88 962.0K
Field Trip Health Ltd. 0.71 0.77 -0.06 -7.35 344.4K
Fiesta Restaurant Group Inc. 5.98 6.24 0.19 3.14 144.9K
Financial Institutions Inc. 27.05 27.35 -0.23 -0.83 76.6K
Finch Therapeutics Group Inc. 1.98 2.11 -0.04 -1.86 350.5K
FinTech Acquisition Corp. V 9.97 10.03 0.00 0.00 0.1K
FinTech Acquisition Corp. V Wt 0.60 0.60 -0.13 -17.53 20.2K
Finward Bancorp 37.50 38.80 -0.20 -0.51 14.6K
First Bancorp (North Carolina) 36.41 36.84 -0.62 -1.66 142.3K
First Bancshares Inc. 31.56 31.79 -0.56 -1.73 45.8K
First Financial Bancorp (Ohio) 20.00 20.26 -0.36 -1.75 358.0K
First Foundation Inc. 21.04 21.16 -0.61 -2.80 537.4K
First Trust Asia Pacific ex-Japan AlphaDEX Fund 27.76 27.76 -0.29 -1.03 0.0K
First Trust BICK Index Fund 24.54 24.54 -1.77 -6.73 1.2K
First Trust BuyWrite Income ETF 20.61 20.86 -0.06 -0.29 25.8K
First Trust California Municipal High income ETF 48.44 48.48 -0.14 -0.30 60.1K
First Trust Capital Strength ETF 71.73 72.28 -0.12 -0.17 626.8K
First Trust Cloud Computing ETF 64.85 66.64 0.26 0.39 865.8K
First Trust Developed Markets ex-US AlphaDEX
50.87 51.21 -0.06 -0.12 37.0K
Fund
First Trust Developed Markets ex-US Small Cap
38.62 38.81 -0.56 -1.43 4.4K
AlphaDEX Fund
First Trust Dividend Strength ETF 44.18 44.30 -0.37 -0.83 0.5K
First Trust Dorsey Wright International Focus 5 ETF 18.45 18.49 -0.16 -0.86 11.8K
First Trust Dorsey Wright Momentum & Low
25.71 25.87 0.01 0.04 12.3K
Volatility ETF
First Trust Dow Jones International Internet ETF 20.19 20.33 0.11 0.54 13.8K
First Trust Emerging Markets AlphaDEX Fund 22.42 22.59 -0.04 -0.18 146.3K
Chg
%
First Trust Emerging Markets Local Currency Bond
27.15 27.30 -0.04 -0.15 29.3K
ETF
First Trust Emerging Markets Small Cap AlphaDEX
36.42 36.60 -0.01 -0.03 4.6K
Fund
First Trust ETF VI Multi-Asset Diversified Income
15.79 15.94 0.00 0.00 107.4K
Index Fund
First Trust Income Opportunities ETF 20.74 20.62 -0.13 -0.63 0.0K
First Trust India Nifty 50 Equal Weight ETF 42.47 42.52 -0.63 -1.45 1.0K
First Trust Indxx Innovative Transaction & Process
35.08 35.35 0.16 0.45 13.5K
ETF
First Trust International Developed Capital Strength
29.01 29.01 -0.99 -3.30 12.6K
ETF
First Trust International Equity Opportunities ETF 41.37 41.76 0.34 0.82 139.0K
First Trust Japan AlphaDEX Fund 43.44 43.44 -0.81 -1.83 0.2K
First Trust Large Cap Core AlphaDEX Fund 79.78 80.69 -0.10 -0.12 53.7K
First Trust Large Cap Growth AlphaDEX Fund 90.18 91.51 0.45 0.49 52.3K
First Trust Large Cap US Equity Select ETF 30.19 30.42 -0.00 -0.01 4.0K
First Trust Mid Cap Core AlphaDEX Fund 87.44 88.90 -0.46 -0.51 39.7K
First Trust Mid Cap Growth AlphaDEX Fund 56.20 57.38 0.16 0.28 48.6K
First Trust Mid Cap US Equity Select ETF 26.53 26.60 -0.33 -1.22 1.9K
First Trust Multi Cap Growth AlphaDEX Fund 94.16 95.60 0.38 0.40 39.1K
First Trust Municipal High Income ETF 48.17 48.25 -0.12 -0.25 214.9K
First Trust Nasdaq Artificial Intelligence & Robotics
37.48 38.21 -0.49 -1.27 42.6K
ETF
First Trust Nasdaq Bank ETF 27.48 27.96 -0.47 -1.65 419.4K
First Trust NASDAQ Clean Edge Green Energy
47.30 48.88 -0.14 -0.29 727.7K
Index Fund
First Trust NASDAQ Clean Edge Smart Grid
79.80 80.66 0.24 0.30 68.4K
Infrastructure Index Fund
First Trust NASDAQ Cybersecurity ETF 39.62 40.80 0.49 1.22 1.6M
First Trust Nasdaq Lux Digital Health Solutions
14.43 14.64 0.00 0.00 0.4K
ETF
First Trust Nasdaq Transportation ETF 27.63 28.05 -0.04 -0.14 324.9K
First Trust NASDAQ-100 Equal Weighted Index
88.82 90.17 0.87 0.97 64.5K
Fund
First Trust NASDAQ-100 Ex-Technology Sector
71.09 71.78 0.26 0.36 11.0K
Index Fund
First Trust NASDAQ-100- Technology Index Fund 117.83 121.13 2.37 2.00 240.3K
First Trust RBA American Industrial Renaissance
36.82 37.31 -0.45 -1.19 28.3K
ETF
First Trust Rising Dividend Achievers ETF 44.09 44.68 -0.10 -0.22 2.5M
First Trust RiverFront Dynamic Developed
57.28 57.60 0.08 0.14 12.0K
International ETF
First Trust S-Network E-Commerce ETF 23.62 23.93 0.11 0.45 3.3K
Chg
%
First Trust S-Network Future Vehicles &
47.63 48.08 0.37 0.78 11.8K
Technology ETF
First Trust Senior Loan Fund ETF 45.93 46.00 -0.08 -0.17 893.8K
First Trust Small Cap Core AlphaDEX Fund 79.32 80.67 -0.83 -1.02 43.5K
First Trust Small Cap Growth AlphaDEX Fund 54.77 55.89 -0.25 -0.45 192.7K
First Trust Small Cap US Equity Select ETF 25.96 26.35 -0.19 -0.71 1.1K
First Trust Small Cap Value AlphaDEX Fund 46.28 47.02 -0.54 -1.14 19.6K
First Trust SMID Cap Rising Dividend Achievers
25.38 25.78 -0.30 -1.15 626.6K
ETF
First Trust SSI Strategic Convertible Securities ETF 32.46 33.03 0.05 0.15 50.8K
First Trust Tactical High Yield ETF 41.84 42.00 0.00 0.00 333.1K
First Wave BioPharma Inc. 0.33 0.37 0.00 1.00 175.9K
FirstService Corp. 116.13 118.33 -1.31 -1.09 124.4K
Five Below Inc. 134.27 138.53 0.03 0.02 1.3M
FlexShares Real Assets Allocation Index Fund 31.35 31.53 -0.11 -0.35 603.6K
Flora Growth Corp. 1.23 1.30 -0.01 -0.76 618.0K
Fluence Energy Inc. 7.77 8.24 -0.71 -7.93 1.9M
Flywire Corp. 19.84 21.14 -1.42 -6.29 1.3M
Focus Financial Partners Inc. 34.26 35.00 -0.01 -0.03 578.4K
Focus Impact Acquisition Corp. Wt 0.15 0.15 -0.09 -37.50 2.5K
Foresight Autonomous Holdings Ltd. ADR 0.64 0.66 -0.02 -3.08 454.0K
Fortistar Sustainable Solutions Corp. Wt 0.15 0.21 -0.01 -5.77 16.6K
Fortress Transportation & Infrastructure Investors
17.91 18.58 0.12 0.65 482.7K
LLC
Fox Corp. Cl A 31.35 32.42 -0.79 -2.38 4.6M
Fox Corp. Cl B 28.96 29.90 -0.67 -2.19 1.9M
Fox Factory Holding Corp. 74.67 78.80 1.78 2.31 465.4K
Frazier Lifesciences Acquisition Corp. Wt 0.07 0.09 -0.04 -34.62 12.3K
Freeline Therapeutics Holdings PLC ADR 0.67 0.71 -0.07 -8.98 82.8K
Frequency Electronics Inc. 7.35 7.45 0.07 1.01 30.6K
Freshpet Inc. 53.09 59.01 1.48 2.57 1.7M
Freshworks Inc. Cl A 13.56 14.48 0.41 2.91 3.7M
Frontier Communications Parent Inc. 22.40 22.41 -1.33 -5.60 2.2M
Frontier Group Holdings Inc. 8.64 8.98 0.26 2.92 2.7M
FTAC Athena Acquisition Corp. Wt 0.28 0.28 -0.04 -11.11 11.1K
FTAC Emerald Acquisition Corp. Wt 0.21 0.22 -0.01 -4.35 87.1K
FTAC Hera Acquisition Corp. Wt 0.27 0.30 -0.02 -6.22 40.9K
FTAC Zeus Acquisition Corp. Un 9.96 9.96 -0.01 -0.05 2.2K
FTAC Zeus Acquisition Corp. Wt 0.18 0.22 -0.01 -4.35 41.7K
FTC Solar Inc. 2.12 2.87 -0.42 -12.77 2.4M
FuelCell Energy Inc. 3.31 3.34 -0.16 -4.57 17.3M
Full House Resorts Inc. 5.74 6.19 -0.91 -12.82 1.5M
Future FinTech Group Inc. 0.51 0.53 -0.03 -5.84 212.6K
Fuwei Films (Holdings) Co. Ltd. 4.40 5.01 0.14 2.98 6.9K
Chg
%
Gaia Inc. Cl A 4.30 4.56 -0.25 -5.20 83.0K
Galecto Inc. 1.42 1.44 0.00 0.00 43.5K
Galmed Pharmaceuticals Ltd. 0.68 0.70 0.01 1.46 44.9K
Games & Esports Experience Acquisition Corp. Wt 0.15 0.15 -0.04 -18.74 0.3K
GAN Ltd. 3.34 3.45 -0.03 -0.86 613.0K
Generation Z ETF 12.54 12.54 -0.23 -1.83 0.3K
Genetic Technologies Ltd. ADR 1.27 1.28 -0.04 -3.22 74.3K
Genetron Holdings Ltd. ADR 1.34 1.44 -0.05 -3.36 269.5K
Genius Brands International Inc. 0.57 0.60 -0.01 -2.30 3.8M
Genocea Biosciences Inc. 0.18 0.18 -0.01 -7.32 2.0M
GeoVax Labs Inc. 0.56 0.66 -0.06 -8.33 357.7K
Gilat Satellite Networks Ltd. 6.50 6.77 -0.05 -0.73 314.4K
Gladstone Commercial Corp. 18.60 18.79 -0.38 -1.98 372.0K
Gladstone Commercial Corp. 6% Pfd. Series G 21.75 22.20 -0.15 -0.68 7.5K
Gladstone Investment Corp. 4.875% Notes due 2028 23.52 23.52 -0.07 -0.28 0.6K
Gladstone Investment Corp. 5% Notes due 2026 24.06 24.41 -0.04 -0.18 1.7K
Glass Houses Acquisition Corp. Wt 0.17 0.18 -0.03 -14.04 124.6K
Glimpse Group Inc. 3.27 3.31 -0.14 -4.06 115.5K
Global Blockchain Acquisition Corp. 9.98 9.98 -0.02 -0.20 3.3M
Global Partner Acquisition Corp. II Wt 0.20 0.24 0.01 6.12 6.9K
Global Water Resources Inc. 13.48 13.61 -0.19 -1.38 28.6K
Global X AgTech & Food Innovation ETF 16.72 16.84 -0.05 -0.29 3.3K
Global X Alternative Income ETF 11.83 11.91 -0.04 -0.29 53.7K
Global X Artificial Intelligence & Technology ETF 21.50 21.83 0.20 0.92 24.6K
Global X Autonomous & Electric Vehicles ETF 22.40 22.76 0.06 0.26 391.5K
Global X Blockchain ETF 8.74 8.91 -0.14 -1.55 149.7K
Global X Cannabis ETF 3.46 3.56 -0.04 -1.11 151.0K
Global X Clean Water ETF 13.37 13.42 -0.12 -0.88 5.4K
Global X CleanTech ETF 12.51 12.78 0.01 0.08 30.5K
Global X Cloud Computing ETF 16.85 17.27 -0.08 -0.46 982.8K
Global X Conscious Companies ETF 28.12 28.33 0.07 0.25 7.8K
Global X Data Center REITs & Digital
14.24 14.42 -0.20 -1.37 6.8K
Infrastructure ETF
Global X Disruptive Materials ETF 20.59 20.78 0.05 0.25 3.2K
Global X Education ETF 6.10 6.10 -0.01 -0.16 0.1K
Global X FinTech ETF 22.45 22.97 -0.53 -2.26 569.1K
Global X Green Building ETF 22.89 22.89 -0.06 -0.25 0.1K
Global X Health & Wellness ETF 20.00 20.11 -0.07 -0.35 1.7K
Global X Hydrogen ETF 12.67 12.90 -0.35 -2.64 38.7K
Global X Internet of Things ETF 26.98 27.36 0.10 0.37 51.0K
Global X Millennial Consumer ETF 28.20 28.54 -0.19 -0.66 13.9K
Global X NASDAQ 100 Risk Managed Income ETF 20.58 20.61 -0.01 -0.05 3.1K
Global X Robotics & Artificial Intelligence ETF 21.35 21.69 -0.28 -1.27 1.9M
Chg
%
Global X S&P 500 Catholic Values ETF 48.41 48.86 -0.05 -0.10 51.9K
Global X Social Media ETF 34.70 35.36 0.31 0.88 21.7K
Global X SuperDividend REIT ETF 8.26 8.34 -0.07 -0.83 398.1K
Global X Telemedicine & Digital Health ETF 10.95 11.24 0.08 0.72 47.8K
Global X Thematic Growth ETF 28.72 29.17 0.11 0.36 22.3K
Global X Video Games & Esports ETF 20.38 20.59 0.02 0.10 278.1K
Global-E Online Ltd. 17.56 18.24 -1.55 -7.83 2.7M
Globis Acquisition Corp. Wt 0.27 0.32 -0.00 -0.47 7.0K
GlycoMimetics Inc. 0.58 0.64 0.01 2.23 133.7K
GoHealth Inc. Cl A 0.63 0.71 0.03 3.90 2.8M
Golden Matrix Group Inc. 3.29 3.43 -0.78 -18.53 95.2K
GoodRx Holdings Inc. 7.33 7.97 -2.78 -25.86 13.7M
Goosehead Insurance Inc. Cl A 49.53 51.35 -2.00 -3.75 300.0K
GoPro Inc. 6.28 6.49 0.04 0.62 2.9M
Gores Holdings IX Inc. 9.83 9.87 -0.03 -0.30 173.7K
Gores Holdings IX Inc. Wt 0.49 0.52 -0.13 -20.00 330.3K
Gores Holdings VIII Inc. Wt 0.62 0.64 -0.27 -29.45 29.0K
Gores Technology Partners II Inc. Wt 0.42 0.45 -0.17 -27.42 15.3K
Graphite Bio Inc. 2.78 2.82 -0.33 -10.48 1.7M
Greenidge Generation Holdings Inc. 5.18 5.34 -0.18 -3.26 223.7K
Greenland Technologies Holding Corp. 3.33 3.40 -0.27 -7.36 31.2K
Greenlane Holdings Inc. 0.32 0.33 -0.01 -1.95 1.0M
GreenPower Motor Co. Inc. 4.25 4.43 -0.22 -4.73 105.7K
Greenwich LifeSciences Inc. 9.68 9.86 0.12 1.23 53.6K
Grom Social Enterprises Inc. 0.54 0.58 0.01 1.62 158.5K
Groupon Inc. 13.50 13.70 -1.96 -12.52 5.7M
GrowGeneration Corp. 4.80 4.97 -0.24 -4.61 2.5M
Growth for Good Acquisition Corp. Rt 0.10 0.10 -0.03 -20.00 1.5K
GSI Technology Inc. 3.27 3.38 0.00 0.00 7.0K
Guardant Health Inc. 28.50 31.33 0.70 2.29 4.2M
Guardion Health Sciences Inc. 0.15 0.16 0.01 4.12 2.9M
Gulf Resources Inc. 3.52 3.60 -0.03 -0.83 17.9K
Guru Favorite Stocks ETF 19.93 20.12 0.04 0.21 0.9K
GX Acquisition Corp. II Wt 0.11 0.16 -0.01 -7.54 141.8K
Hall of Fame Resort & Entertainment Co. 0.67 0.74 -0.00 -0.46 1.7M
Hamilton Lane Alliance Holdings I Inc. Wt 0.15 0.18 -0.04 -19.79 35.8K
Hamilton Lane Inc. Cl A 63.91 65.01 0.03 0.05 308.4K
Hancock Whitney Corp. 6.25% Sub. Notes due 2060 23.87 24.22 0.03 0.14 19.2K
Harrow Health Inc. 6.24 6.26 -0.18 -2.80 74.8K
HashiCorp Inc. Cl A 30.57 32.44 -0.95 -2.85 2.2M
Health Assurance Acquisition Corp. Wt 0.25 0.27 -0.05 -16.69 16.7K
Health Catalyst Inc. 12.53 12.95 0.00 0.00 1.8M
Healthcare Trust of America Inc. 7.375% Cum. 23.25 23.25 -0.93 -3.85 37.9K
Chg
%
Redeem. Pfd. Series A
Heartcore Enterprises Inc. 1.32 1.36 -0.17 -11.11 51.8K
Heartland Financial USA Inc. 42.50 43.10 -0.70 -1.60 122.4K
Helbiz Inc. 1.14 1.18 0.02 1.72 141.7K
Hennessy Capital Investment Corp. V Wt 0.30 0.29 -0.06 -17.01 1.4K
Hepion Pharmaceuticals Inc. 0.66 0.79 0.04 5.27 380.6K
Heron Therapeutics Inc. 3.12 3.50 -0.11 -3.05 6.1M
Herzfeld Caribbean Basin Fund Inc. 4.76 4.78 -0.02 -0.42 10.0K
HEXO Corp. 0.28 0.29 -0.02 -5.48 9.9M
HF Foods Group Inc. 4.95 5.26 0.02 0.38 74.4K
HHG Capital Corp. Wt 0.14 0.14 -0.02 -15.44 4.6K
High Tide Inc. 2.41 2.44 -0.23 -8.61 198.9K
Histogen Inc. 0.16 0.17 -0.00 -2.41 549.7K
Home Bancorp Inc. 34.59 34.94 -0.64 -1.80 8.4K
Honest Co. Inc. 3.28 3.31 -0.22 -6.23 2.4M
Hoth Therapeutics Inc. 0.47 0.48 -0.00 -0.19 347.2K
Hudson Executive Investment Corp. III Wt 0.18 0.25 0.02 8.55 2.5K
HumanCo Acquisition Corp. Wt 0.19 0.20 -0.11 -35.00 73.6K
Huntington Bancshares Inc. 12.71 13.10 -0.06 -0.46 17.1M
Hurco Cos. 27.45 27.45 -0.56 -2.00 12.5K
Hut 8 Mining Corp. 2.70 2.80 -0.03 -1.06 7.5M
HUTCHMED (China) Ltd. ADR 9.82 10.14 0.19 1.91 932.3K
Hydrofarm Holdings Group Inc. 7.48 7.63 -0.26 -3.30 674.9K
Hyzon Motors Inc. 3.01 3.07 -0.21 -6.40 2.6M
Ichor Holdings Ltd. 27.75 29.16 -0.60 -2.02 250.0K
-
ICU Medical Inc. 173.48 184.71 -8.18 1.1M
16.46
Ideanomics Inc. 0.55 0.56 0.00 0.14 5.6M
Identiv Inc. 11.57 11.73 -0.19 -1.59 215.1K
Idera Pharmaceuticals Inc. 0.39 0.40 -0.01 -3.61 115.9K
Idex Biometrics ASA ADR 8.62 8.62 -0.37 -4.12 6.7K
IDEXX Laboratories Inc. 334.75 340.18 -4.84 -1.40 1.2M
Illumina Inc. 211.89 219.67 -1.01 -0.46 2.0M
IM Cannabis Corp. 1.00 1.00 -0.06 -5.66 123.2K
Immersion Corp. 4.28 4.48 0.07 1.59 434.6K
ImmunityBio Inc. 3.05 3.45 0.13 3.92 2.8M
Immunogen Inc. 3.82 3.97 -0.02 -0.50 8.2M
IMV Inc. 0.96 0.99 -0.02 -1.68 50.1K
Incannex Healthcare Ltd. ADR 6.00 6.27 -0.08 -1.26 65.8K
Indaptus Therapeutics Inc. 2.32 2.43 -0.03 -1.22 15.2K
Independent Bank Corp. (Michigan) 18.98 19.19 -0.34 -1.74 168.6K
indie Semiconductor Inc. 5.60 5.61 -0.35 -5.87 2.2M
indie Semiconductor Inc. Wt 1.00 1.01 -0.09 -8.18 105.2K
Chg
%
Infinera Corp. 5.54 5.69 -0.05 -0.87 1.7M
InflaRx N.V. 1.38 1.49 0.00 0.00 117.7K
Inflection Point Acquisition Corp. Un 9.74 9.74 0.00 0.00 0.0K
Infrastructure & Energy Alternatives Inc. 6.78 6.90 -1.68 -19.58 1.0M
Inhibikase Therapeutics Inc. 0.76 0.76 -0.09 -11.10 196.8K
Inhibrx Inc. 13.11 14.45 -0.14 -0.96 670.3K
InMode Ltd. 21.65 23.03 1.13 5.16 3.2M
Inotiv Inc. 11.93 12.20 -0.23 -1.85 259.6K
Inovio Pharmaceuticals Inc. 2.34 2.49 0.12 5.06 5.9M
Inseego Corp. 2.09 2.15 -0.09 -4.02 1.7M
Inspira Technologies Oxy B.H.N. Ltd. 1.85 1.92 0.02 1.05 24.6K
Inspira Technologies Oxy B.H.N. Ltd. Wt 0.27 0.29 -0.01 -4.33 11.0K
Inspirato Inc. 4.76 4.97 -0.08 -1.58 627.5K
InspireMD Inc. 2.05 2.10 0.04 2.14 32.6K
Insulet Corp. 184.54 190.24 -1.22 -0.64 663.0K
Integra LifeSciences Holdings Corp. 55.16 57.61 1.12 1.98 626.1K
Integral Ad Science Holding Corp. 10.35 10.70 -0.22 -2.01 419.4K
Intellia Therapeutics Inc. 39.91 44.40 2.95 7.12 1.8M
Intelligent Medicine Acquisition Corp. Wt 0.15 0.15 -0.05 -24.96 2.5K
Intuitive Surgical Inc. 206.60 211.39 2.68 1.28 2.3M
Inventiva S.A. ADR 8.58 8.58 -1.64 -16.08 1.8K
Invesco BulletShares 2022 High Yield Corporate
22.44 22.44 -0.03 -0.13 151.0K
Bond ETF
Invesco BulletShares 2027 Municipal Bond ETF 23.37 23.38 -0.04 -0.17 36.7K
Invesco BuyBack Achievers ETF 82.70 83.72 -0.45 -0.53 133.8K
Invesco DWA Consumer Cyclicals Momentum ETF 65.72 66.90 -0.16 -0.24 5.5K
Invesco DWA Developed Markets Momentum ETF 28.65 28.90 0.02 0.07 49.1K
Invesco DWA Financial Momentum ETF 41.42 41.72 -0.10 -0.24 5.4K
Invesco DWA Healthcare Momentum ETF 112.19 114.34 2.02 1.80 18.3K
Invesco DWA Industrials Momentum ETF 86.29 87.39 -0.40 -0.45 18.5K
Invesco DWA Momentum ETF 69.58 70.88 0.46 0.65 102.7K
Invesco DWA SmallCap Momentum ETF 72.35 73.95 -0.38 -0.51 45.6K
Invesco DWA Technology Momentum ETF 111.28 114.06 1.83 1.63 15.1K
Invesco Electric Vehicle Metals Commodity
26.89 27.08 0.05 0.18 4.6K
Strategy No K-1 ETF
Invesco ESG NASDAQ Next Gen 100 ETF 18.02 18.37 0.08 0.44 0.8K
Invesco FTSE RAFI US 1500 Small-Mid ETF 155.05 158.03 -0.64 -0.40 244.8K
Invesco Global Water ETF 32.22 32.47 0.08 0.25 12.1K
Invesco International BuyBack Achievers ETF 35.10 35.26 0.11 0.31 8.3K
Chg
%
Invesco KBW Bank ETF 54.87 55.93 -0.85 -1.50 1.3M
Invesco KBW High Dividend Yield Financial ETF 17.52 17.77 -0.03 -0.17 322.4K
Invesco KBW Premium Yield Equity REIT ETF 21.60 21.85 -0.42 -1.89 485.1K
Invesco NASDAQ Internet ETF 124.68 126.94 0.86 0.68 91.2K
Invesco NASDAQ Next Gen 100 ETF 23.29 23.89 0.16 0.67 342.2K
Invesco RAFI Strategic Developed ex-US ETF 27.46 27.68 0.03 0.11 34.3K
Invesco RAFI Strategic US Small Company ETF 32.91 33.37 -0.03 -0.09 10.2K
Invesco Russell 1000 Low Beta Equal Weight ETF 37.44 37.44 -0.20 -0.54 0.0K
Invesco S&P SmallCap Consumer Discretionary
83.71 85.45 -0.87 -1.01 6.1K
ETF
Invesco S&P SmallCap Financials ETF 49.74 50.45 -0.65 -1.28 3.0K
Invesco S&P SmallCap Health Care ETF 130.49 132.63 1.79 1.37 13.5K
Invesco S&P SmallCap Industrials ETF 84.29 84.55 -0.93 -1.09 1.3K
Invesco S&P SmallCap Information Technology
118.73 120.20 0.16 0.13 4.7K
ETF
Invesco Water Resources ETF 46.38 46.90 -0.44 -0.93 131.6K
Investcorp Credit Management BDC Inc. 4.07 4.27 -0.39 -8.37 52.7K
Investors Title Co. 162.87 162.87 -7.74 -4.53 4.4K
InVivo Therapeutics Holdings Corp. 4.09 4.13 -0.22 -4.98 22.7K
INVO BioScience Inc. 1.36 1.37 -0.04 -2.84 17.4K
IQ Chaikin U.S. Small Cap ETF 30.48 30.76 -0.18 -0.59 5.4K
Iridex Corp. 3.10 3.33 -0.03 -0.89 34.7K
Iris Energy Ltd. 7.55 7.68 -0.84 -9.86 130.0K
iRobot Corp. 46.06 47.27 -2.01 -4.08 754.5K
iShares Core MSCI Total International Stock ETF 58.63 59.07 0.22 0.37 4.0M
iShares Core S&P U.S. Growth ETF 87.67 88.74 0.70 0.80 1.3M
iShares Emerging Markets Infrastructure ETF 19.81 19.81 -0.89 -4.30 73.7K
iShares ESG Advanced High Yield Corporate Bond
45.31 45.52 0.17 0.39 45.0K
ETF
iShares ESG Advanced MSCI USA ETF 30.84 31.12 -0.02 -0.06 88.4K
iShares ESG Aware MSCI EM ETF 32.07 32.37 0.23 0.72 3.4M
iShares ESG Aware MSCI USA ETF 87.78 88.77 0.21 0.24 1.5M
iShares ESG MSCI USA Leaders ETF 69.26 69.66 -0.03 -0.04 91.5K
iShares ESG MSCI USA Min Vol Factor ETF 22.27 22.28 0.00 0.00 0.3K
iShares Exponential Technologies ETF 48.15 48.83 0.40 0.83 557.1K
iShares Global Clean Energy ETF 17.06 17.45 -0.01 -0.06 7.3M
iShares International Developed Real Estate ETF 23.56 23.65 -0.02 -0.08 39.0K
iShares MSCI ACWI ETF 87.18 88.07 0.31 0.35 6.0M
iShares MSCI ACWI ex US ETF 46.10 46.47 0.26 0.56 5.3M
iShares MSCI EAFE Small-Cap ETF 57.64 57.99 0.15 0.26 2.7M
iShares MSCI Emerging Markets ex China ETF 51.53 51.81 -0.08 -0.15 350.3K
iShares MSCI Global Sustainable Development
79.27 79.60 0.13 0.16 10.7K
Goals ETF
iShares MSCI Japan Value ETF 24.68 24.71 -0.25 -1.00 38.5K
Chg
%
iShares MSCI New Zealand ETF 46.21 46.43 -0.26 -0.56 26.5K
iShares S&P Small-Cap 600 Growth ETF 106.44 108.57 -0.25 -0.23 279.9K
iSpecimen Inc. 2.27 2.51 -0.16 -5.99 304.7K
Iterum Therapeutics PLC 0.19 0.22 -0.00 -0.92 2.0M
Iveda Solutions Inc. 1.14 1.22 -0.09 -6.87 128.1K
J&J Snack Foods Corp. 122.02 125.99 2.77 2.25 125.5K
Jack Creek Investment Corp. Wt 0.11 0.11 -0.03 -22.29 13.1K
Jamf Holding Corp. 22.56 23.87 -0.11 -0.46 777.1K
Janus Henderson Small Cap Growth Alpha ETF 47.04 47.84 -0.31 -0.64 34.8K
Janus Henderson Small/Mid Cap Growth Alpha ETF 51.21 52.11 -0.12 -0.24 34.0K
Jaws Hurricane Acquisition Corp. Wt 0.33 0.33 -0.11 -24.32 32.2K
Jaws Juggernaut Acquisition Corp. Wt 0.30 0.33 -0.08 -20.14 2.4K
JetBlue Airways Corp. 9.78 10.04 0.16 1.62 9.3M
JFrog Ltd. 17.88 18.35 -0.05 -0.27 2.2M
Jiuzi Holdings Inc. 1.04 1.13 -0.11 -8.87 300.9K
JOFF Fintech Acquisition Corp. Wt 0.12 0.12 -0.02 -16.11 4.4K
John B. Sanfilippo & Son Inc. 71.32 72.50 -0.95 -1.29 72.7K
Journey Medical Corp. 3.04 3.54 -0.20 -5.35 46.2K
Kairous Acquisition Corp. Rt 0.13 0.13 0.00 0.00 0.0K
Kaltura Inc. 1.32 1.49 0.08 5.67 754.6K
Karooooo Ltd. 26.83 27.55 0.10 0.36 11.7K
Katapult Holdings Inc. 1.12 1.43 0.10 7.52 2.0M
Katapult Holdings Inc. Wt 0.14 0.18 0.00 0.06 183.5K
Key Tronic Corp. 5.25 5.30 -0.09 -1.69 10.2K
Kiora Pharmaceuticals Inc. 0.36 0.41 -0.01 -2.35 106.7K
Kiromic Biopharma Inc. 0.40 0.41 -0.12 -22.13 163.9K
KL Acquisition Corp. Wt 0.16 0.17 -0.01 -6.92 55.5K
KnowBe4 Inc. 13.78 15.76 -1.75 -9.99 3.2M
Kodiak Sciences Inc. 5.08 5.45 0.15 2.83 1.0M
Kopin Corp. 1.15 1.18 -0.12 -9.23 2.1M
Kornit Digital Ltd. 52.59 56.41 -0.38 -0.67 806.2K
Koss Corp. 5.50 5.82 0.19 3.37 60.8K
Kratos Defense & Security Solutions Inc. 12.65 13.45 0.46 3.54 1.7M
Krispy Kreme Inc. 11.98 12.21 -0.29 -2.32 899.1K
Kubient Inc. 0.61 0.72 -0.07 -9.43 121.0K
Kubient Inc. Wt 0.18 0.23 -0.07 -23.39 24.0K
KVH Industries Inc. 6.89 7.20 -0.37 -4.89 175.4K
L Catterton Asia Acquisition Corp. Wt 0.05 0.16 -0.12 -41.94 10.9K
L.B. Foster Co. 12.39 12.41 -0.48 -3.72 47.2K
Lakeland Bancorp Inc. 14.65 14.86 -0.11 -0.73 270.9K
Lamar Advertising Co. Cl A 94.68 97.60 -0.14 -0.14 906.8K
Lands' End Inc. 12.51 12.76 -0.12 -0.93 255.4K
Latch Inc. 2.40 2.51 -0.24 -8.73 2.7M
Chg
%
Latch Inc. Wt 0.36 0.37 -0.02 -6.38 14.5K
Lazard Growth Acquisition Corp. I Wt 0.32 0.37 0.02 5.14 1.6K
Lead Edge Growth Opportunities Ltd. Wt 0.19 0.21 -0.04 -16.36 19.0K
Lee Enterprises Inc. 18.17 18.18 -0.75 -3.96 60.8K
Lefteris Acquisition Corp. Wt 0.11 0.12 -0.03 -20.00 109.6K
Legato Merger Corp. II Wt 0.25 0.29 -0.01 -3.33 0.5K
LendingTree Inc. 60.77 62.71 -2.66 -4.07 276.7K
Leslie's Inc. 17.93 18.24 -0.80 -4.20 2.2M
Levere Holdings Corp. Wt 0.20 0.20 0.00 0.00 12.6K
Lexicon Pharmaceuticals Inc. 1.66 1.75 0.03 1.74 498.9K
LianBio ADR 2.16 2.40 0.16 7.14 990.4K
Liberty Global PLC Cl A 21.55 21.88 0.03 0.14 1.5M
Liberty Global PLC Cl C 22.52 22.85 0.09 0.40 2.7M
Liberty Media Acquisition Corp. 9.86 9.89 -0.02 -0.20 205.4K
Liberty Media Acquisition Corp. Series A 9.77 9.79 -0.01 -0.10 309.1K
Liberty Media Acquisition Corp. Wt 0.55 0.59 0.01 1.79 41.9K
Liberty Media Corp. Series A Liberty Braves 24.50 25.83 0.62 2.46 93.6K
Liberty Media Corp. Series A SiriusXM 37.73 38.88 0.26 0.67 1.5M
Liberty Media Corp. Series B SiriusXM 40.00 41.29 -1.21 -2.85 0.3K
Liberty Media Corp. Series C Liberty Braves 23.34 24.55 0.48 1.99 147.5K
Liberty Media Corp. Series C SiriusXM 37.51 38.80 0.34 0.88 2.6M
Liberty TripAdvisor Holdings Inc. Series A 1.20 1.32 0.03 2.33 1.3M
Liberty TripAdvisor Holdings Inc. Series B 12.00 12.00 -1.39 -10.38 2.3K
LifeMD Inc. 2.02 2.03 -0.07 -3.33 172.4K
LifeStance Health Group Inc. 5.43 5.82 -0.38 -6.13 1.3M
Light & Wonder Inc. 46.35 47.66 0.46 0.97 1.5M
Lightpath Technologies Inc. Cl A 1.34 1.34 -0.12 -8.22 201.7K
Lilium N.V. Wt 0.30 0.33 0.02 6.90 20.8K
Liminal BioSciences Inc. 0.61 0.63 -0.02 -2.90 62.9K
Lincoln Educational Services Corp. 5.65 5.74 -0.47 -7.57 207.5K
Lindblad Expeditions Holdings Inc. 11.15 11.22 -0.13 -1.15 361.5K
Lipocine Inc. 0.73 0.76 -0.03 -4.03 456.0K
LiqTech International Inc. 1.00 1.06 -0.11 -9.40 252.1K
Liquid Media Group Ltd. 0.41 0.45 -0.00 -0.56 101.6K
LivaNova PLC 58.18 60.69 1.73 2.93 690.9K
Live Oak Bancshares Inc. 40.35 41.53 -0.71 -1.68 339.7K
LiveOne Inc. 0.60 0.65 -0.00 -0.31 476.3K
LiveVox Holding Inc. 2.13 2.21 -0.49 -18.15 348.2K
Lixiang Education Holding Co. Ltd. ADR 2.90 2.90 0.00 0.00 0.0K
LM Funding America Inc. 1.56 1.63 -0.20 -10.93 152.4K
LogicMark Inc. 1.31 1.41 0.05 3.68 46.1K
Loop Industries Inc. 5.46 5.50 -0.19 -3.34 81.0K
Lottery.com Inc. 1.32 1.46 -0.06 -3.95 282.3K
Chg
%
Lottery.com Inc. Wt 0.20 0.25 -0.01 -3.89 161.4K
Loyalty Ventures Inc. 9.44 9.93 -0.10 -1.00 509.4K
Lucid Group Inc. 15.35 15.95 -0.40 -2.45 31.6M
Luminar Technologies Inc. 8.69 9.42 0.04 0.48 10.1M
LumiraDx Ltd. 3.46 3.86 0.11 2.93 127.7K
Lux Health Tech Acquisition Corp. Wt 0.16 0.21 -0.01 -4.80 78.1K
Lyft Inc. Cl A 18.20 19.00 0.39 2.10 21.7M
Macondray Capital Acquisition Corp. I Wt 0.11 0.14 -0.00 -0.71 24.8K
Magenta Therapeutics Inc. 1.05 1.08 -0.05 -4.42 955.2K
Magnite Inc. 8.62 9.41 0.30 3.29 2.7M
Maiden Holdings Ltd. 1.88 2.37 0.21 9.72 253.5K
Manhattan Associates Inc. 114.71 117.83 -0.19 -0.16 368.9K
Marathon Digital Holdings Inc. 11.54 11.80 -0.28 -2.32 12.9M
Marinus Pharmaceuticals Inc. 4.90 5.11 -0.06 -1.16 268.2K
Maris-Tech Ltd. Wt 0.15 0.20 0.01 3.25 1.5K
MarketAxess Holdings Inc. 249.89 255.52 -1.49 -0.58 315.8K
MarketWise Inc. 2.50 2.58 -0.29 -10.10 256.6K
MarketWise Inc. Wt 0.17 0.30 -0.05 -14.07 43.1K
Marpai Inc. 1.00 1.18 0.15 14.56 116.7K
Marqeta Inc. 6.52 7.03 -0.18 -2.50 12.2M
Match Group Inc. 67.87 70.25 -0.46 -0.65 6.6M
Materialise N.V. ADR 14.42 15.16 0.33 2.23 806.2K
Matrix Service Co. 5.23 5.43 -1.06 -16.33 958.3K
Matterport Inc. 3.94 4.26 0.09 2.16 13.3M
MaxCyte Inc. 4.64 4.81 -0.03 -0.62 600.3K
McLaren Technology Acquisition Corp. Wt 0.16 0.17 -0.02 -11.95 25.5K
mCloud Technologies Corp. 2.10 2.16 -0.19 -8.09 22.7K
Medicenna Therapeutics Corp. 0.92 0.96 -0.07 -7.23 131.0K
Medigus Ltd. ADR 0.82 0.88 -0.02 -2.24 216.8K
Melco Resorts & Entertainment Ltd. ADR 4.34 4.58 0.03 0.66 6.6M
Merchants Bancorp 22.11 22.42 -0.36 -1.58 93.5K
Mercurity Fintech Holding Inc. ADR 1.22 1.36 -0.06 -4.23 53.6K
Mesa Air Group Inc. 2.62 2.68 -0.34 -11.26 883.2K
Mesoblast Ltd. ADR 3.32 3.38 -0.02 -0.59 51.7K
Meta Financial Group Inc. 37.81 38.69 -0.82 -2.08 339.4K
Meta Materials Inc. 1.13 1.18 -0.03 -2.48 3.5M
Metal Sky Star Acquisition Corp. 9.97 10.00 -0.03 -0.30 55.6K
Meten Holding Group Ltd. 1.40 1.46 -0.12 -7.59 581.3K
MetroMile Inc. 0.79 0.92 0.04 4.19 1.0M
MicroStrategy Inc. 208.37 225.52 6.47 2.95 1.7M
Microvast Holdings Inc. 3.55 3.57 -0.62 -14.80 2.1M
Microvast Holdings Inc. Wt 0.40 0.41 -0.16 -28.00 884.2K
Mid-Southern Bancorp Inc. 13.76 13.78 -0.07 -0.51 2.9K
Chg
%
-
Middleby Corp. 138.02 139.81 -7.50 1.4M
11.33
Midwest Holding Inc. 10.25 10.51 -0.07 -0.71 2.1K
MillerKnoll Inc. 28.41 29.22 -0.03 -0.10 443.0K
MIND C.T.I. Ltd. 2.28 2.29 -0.12 -4.78 42.1K
Minerva Surgical Inc. 2.19 2.26 -0.11 -4.64 12.6K
MiNK Therapeutics Inc. 1.50 1.52 -0.24 -13.64 33.6K
Minority Equality Opportunities Acquisition Inc. Wt 0.05 0.05 -0.01 -15.17 57.0K
Mitek Systems Inc. 9.53 9.59 -0.42 -4.20 515.0K
MMTec Inc. 0.30 0.31 -0.04 -11.60 114.9K
Mobiquity Technologies Inc. 0.83 0.86 -0.07 -7.73 54.1K
Mogo Inc. 1.46 1.48 -0.10 -6.33 276.9K
Molecular Data Inc. ADR 0.08 0.08 -0.02 -20.00 19.9M
Molecular Partners AG ADR 5.98 6.15 -0.44 -6.68 6.0K
Momentive Global Inc. 11.70 12.01 -0.31 -2.52 3.3M
monday.com Ltd. 103.88 109.79 -2.53 -2.25 711.8K
Monte Rosa Therapeutics Inc. 9.27 9.42 -0.49 -4.94 133.7K
Monument Circle Acquisition Corp. Wt 0.13 0.14 0.01 8.21 207.0K
Morphic Holding Inc. 25.41 25.85 -0.80 -3.00 946.1K
Motorcar Parts of America Inc. 13.86 13.92 -0.32 -2.25 89.1K
Motorsport Games Inc. Cl A 0.63 0.65 -0.07 -10.11 34.1K
MSD Acquisition Corp. Wt 0.41 0.41 -0.17 -28.78 1.9K
MyMD Pharmaceuticals Inc. 2.75 3.00 0.01 0.17 113.3K
Myriad Genetics Inc. 18.98 19.86 0.18 0.91 737.0K
Nano Dimension Ltd. ADR 2.41 2.47 -0.14 -5.36 8.9M
Nanobiotix S.A. ADR 4.65 4.65 -0.84 -15.30 0.9K
NanoString Technologies Inc. 13.63 15.06 0.00 0.00 1.2M
NanoVibronix Inc. 0.60 0.61 -0.02 -3.21 151.0K
Nasdaq 7HANDL Index ETF 21.50 21.68 0.10 0.46 483.8K
Nasdaq Inc. 144.21 145.78 -0.40 -0.27 1.1M
National CineMedia Inc. 1.60 1.61 -0.32 -16.32 1.5M
National Vision Holdings Inc. 24.38 24.93 -8.64 -25.74 7.2M
Nature's Sunshine Products Inc. 12.44 12.63 0.05 0.40 76.9K
Nautilus Biotechnolgy Inc. 3.30 3.31 -0.25 -7.02 470.3K
Navient Corp. 15.16 15.53 -0.34 -2.14 1.5M
nCino Inc. 27.03 28.07 -1.53 -5.17 1.1M
Nektar Therapeutics 3.64 3.87 0.16 4.31 3.5M
Nemaura Medical Inc. 2.71 2.75 -0.29 -9.54 10.9K
Neogen Corp. 25.70 26.22 -0.45 -1.69 794.6K
NeoGenomics Inc. 7.50 7.81 -0.37 -4.52 3.4M
Neoleukin Therapeutics Inc. 1.11 1.15 0.01 0.88 983.1K
Neovasc Inc. 5.25 5.42 -0.51 -8.60 15.1K
Nephros Inc. 2.04 2.10 -0.07 -3.33 22.9K
Chg
%
NerdWallet Inc. 7.30 7.58 -0.36 -4.53 381.4K
Netflix Inc. 170.57 177.66 4.56 2.63 13.9M
NeuBase Therapeutics Inc. 0.97 0.98 -0.03 -3.21 114.6K
Neuronetics Inc. 1.98 2.36 0.09 3.96 6.1M
NeuroOne Medical Technologies Corp. 0.56 0.56 -0.03 -5.46 35.6K
New Vista Acquisition Corp. Wt 0.20 0.20 -0.02 -9.09 4.3K
New York Mortgage Trust Inc. 2.96 3.02 0.00 0.00 3.9M
NewAge Inc. 0.30 0.32 -0.03 -9.30 1.6M
Newcourt Acquisition Corp. Wt 0.13 0.13 -0.02 -12.18 139.6K
NewHold Investment Corp. II Wt 0.12 0.15 -0.15 -50.00 22.9K
NexGel Inc. Wt 0.24 0.25 -0.08 -24.17 55.9K
NextCure Inc. 3.35 3.38 -0.03 -0.88 239.2K
NextNav Inc. 4.87 5.28 -0.28 -5.04 755.0K
NextPlat Corp. 1.77 1.81 -0.01 -0.55 24.6K
NextPlay Technologies Inc. 0.31 0.33 -0.02 -5.51 109.3K
NightDragon Acquisition Corp. Wt 0.31 0.35 0.03 7.99 5.8K
Nikola Corp. 5.43 5.57 -0.28 -4.79 17.5M
Niu Technologies ADR 7.48 7.92 0.37 4.90 320.2K
nLIGHT Inc. 11.80 12.02 -0.47 -3.76 320.2K
NLS Pharmaceutics Ltd. 0.61 0.65 -0.04 -5.40 61.2K
NMI Holdings Inc. Cl A 16.69 17.45 -0.23 -1.30 1.6M
Noble Rock Acquisition Corp. Wt 0.19 0.19 -0.04 -19.01 2.7K
Northern Trust Corp. 101.95 103.75 -1.00 -0.95 833.2K
Northfield Bancorp Inc. 12.62 12.79 -0.16 -1.24 203.9K
NorthView Acquisition Corp. Wt 0.14 0.14 -0.01 -6.67 50.5K
Nova Lifestyle Inc. 0.63 0.72 -0.05 -6.13 90.0K
Novanta Inc. 114.31 120.30 3.31 2.83 216.1K
Novavax Inc. 41.74 53.86 0.60 1.13 13.8M
Novocure Ltd. 57.23 61.43 -1.41 -2.24 992.6K
NRX Pharmaceuticals Inc. 1.28 1.31 -0.04 -2.96 330.8K
NSTS Bancorp Inc. 11.05 11.35 0.11 0.98 16.9K
Nutanix Inc. Cl A 20.40 21.10 -0.32 -1.49 1.9M
Nuvei Corp. 38.89 42.37 -2.39 -5.34 741.6K
Nuwellis Inc. 0.65 0.65 -0.03 -4.78 75.9K
NuZee Inc. 1.45 1.49 -0.03 -1.97 14.7K
Oatly Group AB ADR 2.82 2.95 -0.09 -2.96 8.7M
Ocuphire Pharma Inc. 1.86 1.94 0.03 1.57 59.7K
Office Properties Income Trust 19.45 19.82 -0.21 -1.05 476.3K
Okta Inc. Cl A 84.58 91.57 2.74 3.08 4.9M
Olaplex Holdings Inc. 11.73 12.16 -0.78 -6.03 5.4M
OLB Group Inc. 1.15 1.30 0.07 5.69 112.4K
Olink Holding AB ADR 10.17 11.05 -0.41 -3.58 327.7K
Omega Flex Inc. 97.69 99.10 -1.98 -1.96 5.9K
Chg
%
Omeros Corp. 2.69 2.72 -0.04 -1.45 1.1M
Oncology Institute Inc. Wt 0.45 0.96 -0.24 -20.00 27.3K
Oncolytics Biotech Inc. 1.16 1.19 -0.10 -7.75 209.8K
Onconova Therapeutics Inc. 1.15 1.19 0.01 1.28 130.3K
OncoSec Medical Inc. 0.74 0.75 -0.03 -4.03 88.4K
Open Lending Corp. Cl A 11.97 12.50 -0.61 -4.65 996.5K
Open Text Corp. 36.21 37.05 0.17 0.46 1.3M
Opendoor Technologies Inc. 5.22 5.86 -0.14 -2.33 36.6M
OptimizeRx Corp. 22.69 23.89 0.20 0.84 186.1K
Oramed Pharmaceuticals Inc. 4.08 4.14 -0.27 -6.12 1.6M
OraSure Technologies Inc. 5.19 5.27 -0.37 -6.56 732.7K
Orbital Energy Group Inc. 0.85 0.94 0.00 0.06 1.3M
OrganiGram Holdings Inc. 1.20 1.24 0.01 0.81 10.3M
Organogenesis Holdings Inc. Cl A 5.30 5.53 -0.09 -1.60 1.8M
Organovo Holdings Inc. 2.25 2.39 -0.06 -2.36 22.7K
Oriental Culture Holding Ltd. 3.17 3.31 0.08 2.48 103.9K
Orion Energy Systems Inc. 2.51 2.53 -0.10 -3.80 126.7K
Orthofix Medical Inc. 26.15 26.69 -1.13 -4.06 233.2K
OrthoPediatrics Corp. 37.58 39.25 -0.31 -0.78 143.4K
Ostin Technology Group Co. Ltd. 2.50 2.52 -0.10 -3.82 2.2M
Otonomo Technologies Ltd. Wt 0.12 0.12 -0.02 -14.93 3.7K
Outset Medical Inc. 21.69 22.58 -0.48 -2.08 1.4M
Oxbridge Acquisition Corp. Wt 0.15 0.18 -0.00 -0.17 6.7K
Oxford Lane Capital Corp. 6% Pfd. Series 2029 24.26 24.26 -0.26 -1.06 3.1K
Oxford Square Capital Corp. 6.5% Notes due 2024 25.00 25.18 0.08 0.30 7.4K
Oyster Enterprises Acquisition Corp. Wt 0.13 0.14 -0.01 -3.52 39.6K
Pacer BlueStar Engineering the Future ETF 18.20 18.34 -0.28 -1.48 0.4K
Pacer Cash Cows Fund of Funds ETF 32.76 32.76 -0.11 -0.32 1.3K
Pacer Emerging Markets Cash Cows 100 ETF 20.75 20.88 -0.04 -0.19 1.6K
Pacific Biosciences of California Inc. 4.77 5.33 0.05 0.95 7.4M
PacWest Bancorp 30.42 31.08 -0.28 -0.89 1.0M
Paltalk Inc. 1.99 1.99 -0.13 -6.13 308.7K
Papa John's International Inc. 82.04 86.06 2.52 3.02 805.6K
Pathfinder Acquisition Corp. Wt 0.22 0.22 0.00 0.00 0.0K
Paya Holdings Inc. Cl A 4.59 4.74 -0.05 -1.04 699.1K
Paycor HCM Inc. 21.34 22.83 -0.55 -2.35 562.9K
Payoneer Global Inc. 3.58 3.62 -0.33 -8.35 4.7M
Payoneer Global Inc. Wt 0.51 0.55 -0.20 -26.67 20.0K
PayPal Holdings Inc. 76.13 78.75 -0.78 -0.98 21.1M
PCTEL Inc. 3.96 4.03 0.00 0.00 34.3K
-
Pegasystems Inc. 36.50 52.25 -20.75 6.2M
13.68
Peloton Interactive Inc. 11.25 12.90 -1.23 -8.70 63.0M
Chg
%
Penn National Gaming Inc. 29.78 30.64 -1.23 -3.86 7.2M
Peoples Bancorp Inc. (Ohio) 26.92 27.34 0.12 0.44 220.3K
PepGen Inc. 10.82 11.15 -0.75 -6.30 59.6K
Peraso Inc. 1.62 1.62 -0.11 -6.36 32.2K
Personalis Inc. 3.97 4.40 0.04 0.92 1.1M
PetIQ Inc. Cl A 15.74 16.10 -0.26 -1.59 559.4K
Petros Pharmaceuticals Inc. 0.93 0.94 -0.05 -5.46 156.7K
Phathom Pharmaceuticals Inc. 7.51 8.21 -0.72 -8.06 876.9K
Phio Pharmaceuticals Corp. 0.62 0.73 -0.05 -6.20 273.6K
Phoenix Biotech Acquisition Corp. Wt 0.14 0.14 -0.01 -3.87 120.4K
Pineapple Energy Inc. 2.20 2.29 0.06 2.69 19.5K
Pinnacle Financial Partners Inc. 75.00 76.36 -0.37 -0.48 795.3K
Pioneer Power Solutions Inc. 3.07 3.10 -0.32 -9.21 52.7K
Pixelworks Inc. 1.86 1.93 0.04 2.12 401.4K
Playtika Holding Corp. 11.57 12.20 -0.58 -4.54 3.9M
PLBY Group Inc. 7.08 7.50 -0.13 -1.70 2.1M
Plug Power Inc. 15.08 15.71 -0.92 -5.53 30.5M
Plus Therapeutics Inc. 0.43 0.48 -0.00 -0.39 327.8K
PLx Pharma Inc. 2.25 2.28 -0.25 -9.88 339.1K
Polar Power Inc. 2.05 2.11 -0.02 -0.94 25.0K
PolarityTE Inc. 0.14 0.15 0.00 1.53 2.4M
Pop Culture Group Co. Ltd. 0.80 0.84 -0.03 -3.45 168.8K
Porch Group Inc. 3.27 3.35 -0.21 -5.90 3.0M
Portage Fintech Acquisition Corp. Wt 0.29 0.29 -0.08 -20.87 2.4K
Poshmark Inc. Cl A 9.65 10.07 -0.10 -0.98 1.4M
Power & Digital Infrastructure Acquisition II Corp.
0.25 0.25 -0.05 -15.39 0.1K
Wt
PowerFleet Inc. 2.32 2.34 -0.50 -17.61 158.9K
Precigen Inc. 1.12 1.29 0.14 12.17 1.7M
Precipio Inc. 0.93 1.14 0.16 15.91 6.9M
Premier Financial Corp. 25.30 25.53 -0.56 -2.15 199.3K
Principal Millennials ETF 40.18 40.43 -0.04 -0.11 3.8K
Principal U.S. Small-Cap Multi-Factor ETF 39.30 39.46 -0.06 -0.15 58.1K
Privia Health Group Inc. 18.51 19.55 -0.30 -1.51 770.4K
Procaps Group S.A. 5.86 7.49 -0.01 -0.13 9.0K
Procaps Group S.A. Wt 0.48 0.62 -0.03 -4.68 12.4K
Procure Space ETF 20.72 20.94 -0.20 -0.95 18.8K
Profound Medical Corp. 6.44 6.90 0.33 5.02 34.0K
Progyny Inc. 32.06 33.86 0.88 2.67 701.8K
PropTech Investment Corp. II Wt 0.11 0.15 -0.03 -17.02 67.4K
ProShares Ultra Nasdaq Cloud Computing ETF 16.00 16.82 0.32 1.92 21.2K
ProShares Ultra Nasdaq Cybersecurity ETF 28.04 29.23 0.38 1.30 15.3K
Protagenic Therapeutics Inc. 0.70 0.73 0.02 2.11 40.3K
Chg
%
Protara Therapeutics Inc. 2.91 2.91 -0.17 -5.52 47.4K
Proterra Inc. 4.78 4.86 -0.47 -8.82 2.9M
Psychemedics Corp. 6.08 6.10 -0.12 -1.93 5.3K
Puhui Wealth Investment Management Co. Ltd. 0.57 0.61 -0.08 -11.96 41.9K
Pulmonx Corp. 15.41 16.71 0.63 3.92 1.1M
Purple Innovation Inc. 2.99 3.12 -0.32 -9.30 2.4M
Pyxis Oncology Inc. 2.10 2.16 -0.14 -6.09 1.3M
Qilian International Holding Group Ltd. 1.48 1.49 -0.03 -1.83 12.6K
Qorvo Inc. 102.24 105.25 2.49 2.42 1.4M
QualTek Services Inc. 1.54 1.82 0.11 6.43 114.1K
Qualtrics International Inc. 14.96 15.60 -0.35 -2.19 2.5M
Quanterix Corp. 14.86 16.82 -1.68 -9.08 664.8K
Quantum Corp. 1.68 1.72 0.01 0.58 427.2K
Quantum-Si Inc. 3.23 3.37 -0.12 -3.44 1.2M
Quantum-Si Inc. Wt 0.55 0.60 -0.01 -1.19 2.9K
Qumu Corp. 1.10 1.16 0.03 2.65 105.1K
Quoin Pharmaceuticals Ltd. ADR 0.60 0.63 -0.03 -3.99 178.5K
Quotient Ltd. 0.45 0.47 -0.01 -2.02 337.9K
Qutoutiao Inc. ADR 0.81 0.87 -0.03 -3.56 85.0K
Radnet Inc. 17.87 17.88 -0.28 -1.54 277.5K
Radware Ltd. 24.08 24.75 -0.06 -0.24 183.5K
Rapid Micro Biosystems Inc. 3.85 4.46 -0.34 -7.08 388.5K
Rapid7 Inc. 64.30 66.70 0.22 0.33 1.0M
Rave Restaurant Group Inc. 0.82 0.92 -0.02 -1.92 524.9K
RBB Bancorp 20.48 20.74 -0.38 -1.80 61.9K
RBC Bearings Inc. 157.52 161.66 -0.93 -0.57 112.2K
RBC Bearings Inc. 5% Conv. Pfd. Series A 85.83 86.40 -1.55 -1.76 1.9K
Reading International Inc. Cl A 3.52 3.53 -0.28 -7.35 85.2K
RealReal Inc. 4.25 4.41 -0.20 -4.34 5.6M
Recon Technology Ltd. Cl A 0.73 0.76 0.00 0.52 355.8K
Recruiter.com Group Inc. 1.19 1.19 -0.17 -12.38 135.0K
Recruiter.com Group Inc. Wt 0.21 0.24 -0.06 -21.40 48.6K
Recursion Pharmaceuticals Inc. 5.47 5.69 0.13 2.34 1.2M
Red Robin Gourmet Burgers Inc. 9.27 9.66 0.13 1.36 417.5K
Red Rock Resorts Inc. Cl A 35.83 37.62 0.55 1.48 1.1M
Redfin Corp. 9.58 10.36 -0.33 -3.09 5.8M
RedHill Biopharma Ltd. ADR 1.05 1.07 -0.01 -0.93 588.5K
REE Automotive Ltd. 1.58 1.58 -0.04 -2.47 486.1K
REE Automotive Ltd. Wt 0.19 0.20 -0.02 -7.19 15.2K
Rekor Systems Inc. 2.31 2.43 -0.08 -3.19 717.6K
Relay Therapeutics Inc. 16.42 17.03 -0.45 -2.57 1.1M
Remark Holdings Inc. 0.49 0.50 0.00 0.28 754.8K
Remitly Global Inc. 6.95 7.31 -0.10 -1.35 1.6M
Chg
%
Renalytix PLC ADR 4.02 4.24 -0.09 -2.08 116.8K
Renasant Corp. 29.14 29.75 -0.53 -1.75 195.3K
Repare Therapeutics Inc. 9.56 9.78 0.13 1.35 336.2K
Repay Holdings Corp. 11.82 12.08 -0.65 -5.11 822.1K
Research Solutions Inc. 1.80 1.87 -0.04 -2.09 139.6K
Reviva Pharmaceuticals Holdings Inc. 1.51 1.51 -0.21 -12.21 140.2K
Revolution Healthcare Acquisition Corp. Wt 0.25 0.28 -0.09 -23.39 4.9K
RF Industries Ltd. 5.94 6.20 -0.09 -1.43 4.6K
Rhythm Pharmaceuticals Inc. 3.35 3.45 -0.27 -7.26 713.0K
Rigel Pharmaceuticals Inc. 1.93 2.07 0.10 5.08 2.6M
Rigetti Computing Inc. 5.41 5.68 -0.74 -11.53 512.4K
Riot Blockchain Inc. 7.23 7.53 -0.14 -1.83 12.2M
Rivian Automotive Inc. Cl A 21.00 22.79 0.01 0.04 33.3M
Robinhood Markets Inc. 8.91 9.27 -0.23 -2.42 22.7M
Rocket Lab USA Inc. 5.38 5.51 -0.16 -2.82 4.0M
Rockwell Medical Inc. 0.27 0.29 -0.02 -5.66 409.9K
Roivant Sciences Ltd. 3.02 3.05 -0.11 -3.48 463.5K
Roku Inc. Cl A 78.09 83.87 -3.90 -4.44 9.1M
Root Inc. Cl A 1.29 1.35 -0.12 -8.16 4.0M
Rose Hill Acquisition Corp. Wt 0.19 0.27 -0.02 -5.72 2.8K
Roth CH Acquisition IV Co. 9.95 10.04 0.01 0.08 8.5K
Roth CH Acquisition IV Co. Wt 0.13 0.13 -0.00 -2.55 1.8K
Royce Quant Small-Cap Quality Value ETF 34.50 34.50 -0.29 -0.85 0.5K
Sanara MedTech Inc. 17.41 18.31 -1.94 -9.58 84.1K
Sandy Spring Bancorp Inc. 37.64 38.33 -0.51 -1.31 118.1K
Sangamo Therapeutics Inc. 3.61 3.87 0.17 4.59 2.4M
Sarcos Technology & Robotics Corp. 3.08 3.12 -0.47 -13.21 566.3K
Sarcos Technology & Robotics Corp. Wt 0.44 0.44 -0.16 -26.58 14.5K
Satsuma Pharmaceuticals Inc. 2.70 3.00 -0.02 -0.66 96.7K
Schrodinger Inc. 22.09 23.29 -0.07 -0.30 795.9K
Science 37 Holdings Inc. 2.82 3.09 -0.62 -16.71 483.2K
Scienjoy Holding Corp. Cl A 2.50 2.59 -0.04 -1.61 262.3K
ScION Tech Growth I Wt 0.15 0.18 0.00 0.61 1.4K
Scopus BioPharma Inc. 0.44 0.45 0.00 0.33 27.0K
SCP & CO Healthcare Acquisition Co. Wt 0.13 0.17 -0.01 -6.02 31.2K
SCYNEXIS Inc. 1.89 1.98 0.01 0.51 242.8K
Seanergy Maritime Holdings Corp. Cl B Wt 0.01 0.01 -0.01 -41.96 207.8K
Secoo Holding Ltd. ADR 0.27 0.28 -0.00 -0.79 115.8K
Seelos Therapeutics Inc. 0.51 0.55 0.02 4.29 1.1M
SEI Investments Co. 53.90 54.67 -0.19 -0.35 787.4K
SELLAS Life Sciences Group Inc. 2.23 2.33 0.04 1.75 207.8K
Sema4 Holdings Corp. 1.60 1.78 -0.12 -6.32 4.4M
Sema4 Holdings Corp. Wt 0.25 0.29 -0.08 -21.46 38.9K
Chg
%
Semler Scientific Inc. 27.02 28.98 0.31 1.08 164.0K
SenesTech Inc. 0.50 0.52 0.01 1.96 40.4K
Senior Connect Acquisition Corp. I Wt 0.11 0.13 0.01 5.06 2.4K
Sera Prognostics Inc. 1.82 2.04 -0.01 -0.49 142.8K
Service Properties Trust 5.82 6.19 0.09 1.48 3.0M
Sharecare Inc. 2.05 2.07 -0.41 -16.53 2.2M
Sharecare Inc. Wt 0.20 0.20 -0.12 -36.78 122.2K
SharpLink Gaming Ltd. 0.76 0.84 -0.05 -6.03 122.1K
Sharps Technology Inc. Wt 0.30 0.30 -0.08 -21.05 5.5K
Shyft Group Inc. 22.65 22.91 -0.72 -3.05 304.7K
SI-BONE Inc. 12.87 13.17 -1.92 -12.72 1.1M
Sidus Space Inc. 1.61 1.63 -0.52 -24.19 2.0M
Siebert Financial Corp. 1.70 1.70 -0.05 -2.86 22.8K
Sigma Labs Inc. 0.96 1.06 -0.02 -1.85 69.0K
Signature Bank 210.00 218.01 -2.02 -0.92 1.2M
Silence Therapeutics PLC ADR 9.00 10.75 -0.55 -4.87 61.4K
Silicom Ltd. 33.03 33.50 0.23 0.69 16.1K
Silver Crest Acquisition Corp. Wt 0.22 0.25 -0.00 -0.83 21.1K
SilverSun Technologies Inc. 2.40 2.48 -0.03 -1.20 22.4K
Simplify Nasdaq 100 PLUS Downside Convexity
24.63 24.63 -0.17 -0.69 11.2K
ETF
Simplify U.S. Equity PLUS GBTC ETF 22.36 22.53 0.02 0.09 31.3K
Sinclair Broadcast Group Inc. Cl A 21.81 22.67 -0.06 -0.26 1.1M
Singular Genomics Systems Inc. 3.12 3.38 0.08 2.42 381.6K
Siren Nasdaq NexGen Economy ETF 29.01 29.39 -0.04 -0.14 53.6K
Skylight Health Group Inc. 0.67 0.73 -0.04 -4.62 104.3K
SkyWater Technology Inc. 5.50 5.51 -0.24 -4.17 175.3K
Skyworks Solutions Inc. 100.07 102.76 0.59 0.58 2.6M
Sleep Number Corp. 39.53 40.40 -1.29 -3.09 845.1K
SLM Corp. 15.87 15.97 -0.56 -3.39 3.5M
SLR Investment Corp. 15.64 15.83 0.08 0.51 330.9K
SmileDirectClub Inc. 1.24 1.35 -0.16 -10.60 7.5M
Smith & Wesson Brands Inc. 13.49 13.72 -0.20 -1.44 618.4K
Snap One Holdings Corp. 10.61 10.85 -0.74 -6.38 93.1K
Snow Lake Resources Ltd. 3.21 3.48 0.00 0.00 295.3K
So-Young International Inc. ADR 1.09 1.12 -0.09 -7.44 1.8M
Societal CDMO Inc. 1.18 1.25 0.03 2.46 59.1K
Socket Mobile Inc. 2.95 2.95 -0.08 -2.64 42.1K
SoFi Gig Economy ETF 13.94 14.60 -0.55 -3.63 2.2K
SoFi Technologies Inc. 4.82 5.25 -0.72 -12.06 125.6M
Soleno Therapeutics Inc. 0.15 0.15 -0.00 -0.52 437.4K
Solid Biosciences Inc. 0.48 0.49 -0.02 -4.44 1.5M
Soluna Holdings Inc. 6.09 6.97 0.17 2.50 181.0K
Chg
%
SomaLogic Inc. 4.89 4.91 -0.32 -6.12 3.4M
SomaLogic Inc. Wt 0.73 0.78 -0.25 -24.09 4.3K
Sonder Holdings Inc. 2.35 2.37 -0.38 -13.82 819.7K
Sonder Holdings Inc. Wt 0.30 0.32 -0.10 -24.26 145.1K
Sonic Foundry Inc. 1.90 2.00 -0.02 -0.99 42.1K
Sono Group N.V. 2.94 3.13 0.03 0.97 788.6K
Sonos Inc. 19.72 20.80 0.78 3.90 3.7M
SOPHiA GENETICS S.A. 4.50 4.91 -0.58 -10.56 83.5K
Sotherly Hotels Inc. 1.60 1.67 -0.18 -9.97 231.1K
Sound Point Acquisition Corp. I Ltd. Cl A 10.01 10.01 -0.07 -0.69 17.0K
Southern First Bancshares Inc. 43.33 43.97 -1.09 -2.42 15.9K
Spark Networks SE ADR 1.41 1.81 -0.21 -10.40 667.0K
SPDR MSCI ACWI Low Carbon Target ETF 27.16 27.29 0.10 0.39 3.9K
Sphere 3D Corp. 1.10 1.16 -0.02 -1.69 1.7M
SPI Energy Co. Ltd. 1.71 1.78 -0.06 -3.26 244.1K
Spindletop Health Acquisition Corp. 9.98 10.00 -0.06 -0.60 12.4K
Spindletop Health Acquisition Corp. Wt 0.13 0.13 -0.02 -15.00 54.3K
Splunk Inc. 89.22 94.89 4.85 5.39 3.8M
Sportradar Group AG Cl A 9.82 9.89 -0.75 -7.05 434.7K
Sportsman's Warehouse Holdings Inc. 8.92 9.10 -0.24 -2.57 526.8K
Sprout Social Inc. Cl A 43.50 47.47 1.61 3.51 1.0M
SRAX Inc. 3.39 3.39 -0.26 -7.12 270.0K
SS&C Technologies Holdings Inc. 59.18 60.28 -0.09 -0.15 1.7M
Staar Surgical Co. 51.02 52.83 -2.25 -4.08 855.0K
Star Equity Holdings Inc. 0.72 0.78 0.01 1.51 256.6K
Starbucks Corp. 71.61 71.86 -1.63 -2.22 14.1M
StepStone Group Inc. 23.89 24.38 -0.23 -0.93 231.1K
Stericycle Inc. 45.50 46.53 -0.64 -1.36 556.6K
Stitch Fix Inc. Cl A 8.04 8.30 -0.26 -3.04 3.5M
StoneCo Ltd. Cl A 7.46 7.86 0.08 1.03 8.7M
Stratasys Ltd. 16.86 18.00 -0.10 -0.55 1.8M
Stratim Cloud Acquisition Corp. Wt 0.18 0.20 0.01 4.31 2.5K
Stronghold Digital Mining Inc. 2.24 2.28 -0.16 -6.56 790.5K
Summit Healthcare Acquisition Corp. Wt 0.18 0.18 -0.01 -6.14 0.3K
Sumo Logic Inc. 7.40 7.48 -0.31 -3.98 3.6M
Sundial Growers Inc. 0.38 0.40 -0.01 -2.51 106.7M
Sunworks Inc. 1.50 1.58 0.00 0.00 697.7K
Super League Gaming Inc. 1.22 1.28 -0.07 -5.19 185.1K
SuperCom Ltd. 0.34 0.37 0.01 2.67 699.6K
Superior Group of Cos. Inc. 14.57 15.01 -0.22 -1.44 53.7K
Surmodics Inc. 33.22 33.88 0.17 0.50 36.9K
SuRo Capital Corp. 7.82 7.85 0.00 0.00 492.1K
SVB Financial Group 448.74 459.98 -9.83 -2.09 805.3K
Chg
%
SVB Financial Group Dep. Pfd. (Rep. 1/40th Perp.
19.67 19.76 -0.09 -0.45 57.1K
Pfd. Series A)
SVF Investment Corp. Wt 0.35 0.38 0.01 2.65 15.3K
Synaptogenix Inc. 4.08 4.36 -0.14 -3.00 89.8K
Synchronoss Technologies Inc. 1.06 1.13 -0.06 -5.04 535.8K
T. Rowe Price Group Inc. 121.02 122.90 0.46 0.38 1.6M
T2 Biosystems Inc. 0.24 0.24 -0.00 -1.37 1.6M
Taboola.com Ltd. 3.70 3.74 -0.20 -5.08 967.5K
Taboola.com Ltd. Wt 0.61 0.61 -0.03 -5.19 7.0K
Tactile Systems Technology Inc. 11.41 11.73 -0.25 -2.09 134.2K
Take-Two Interactive Software Inc. 101.85 103.59 -2.56 -2.41 5.1M
Tandem Diabetes Care Inc. 67.03 67.78 -1.69 -2.43 1.4M
Tango Therapeutics Inc. 4.97 5.02 -0.31 -5.82 394.0K
Tantech Holdings Ltd. 0.23 0.26 -0.01 -2.64 1.8M
TaskUs Inc. 18.73 19.95 -3.38 -14.49 2.9M
Tattooed Chef Inc. 6.97 7.22 -0.29 -3.86 1.2M
TD Holdings Inc. 0.17 0.17 -0.01 -6.80 706.2K
Tekkorp Digital Acquisition Corp. Wt 0.11 0.14 -0.01 -7.41 3.0K
Telos Corp. 6.54 6.89 -0.11 -1.57 779.2K
TeraWulf Inc. 2.86 2.94 -0.06 -2.00 412.2K
Territorial Bancorp Inc. 21.31 21.13 -0.21 -0.98 0.0K
TFF Pharmaceuticals Inc. 4.07 4.20 -0.07 -1.64 78.1K
The Bancorp Inc. 18.74 19.06 -0.60 -3.05 546.1K
The9 Ltd. ADR 1.44 1.48 -0.15 -9.20 531.8K
TherapeuticsMD Inc. 3.73 4.60 -0.24 -4.96 1.3M
ThermoGenesis Holdings Inc. 0.35 0.36 -0.00 -1.14 55.6K
Thoughtworks Holding Inc. 14.56 15.78 -0.73 -4.42 900.6K
ThredUp Inc. Cl A 5.21 5.22 -0.20 -3.69 1.3M
Thrive Acquisition Corp. Wt 0.12 0.12 -0.03 -19.93 14.7K
Thunder Bridge Capital Partners III Inc. Wt 0.37 0.37 -0.02 -6.31 2.5K
Tian Ruixiang Holdings Ltd. Cl A 0.70 0.72 -0.00 -0.07 42.5K
Tile Shop Holdings Inc. 4.45 4.51 -0.49 -9.80 270.2K
Tilray Brands Inc. Cl 2 4.15 4.29 -0.10 -2.28 33.6M
Timberland Bancorp Inc. 25.60 25.81 0.01 0.04 10.7K
Tio Tech A Wt 0.18 0.20 -0.03 -11.57 0.9K
Tishman Speyer Innovation Corp. II Wt 0.19 0.20 -0.06 -21.91 60.7K
Titan Machinery Inc. 22.36 23.02 -0.18 -0.78 110.3K
Titan Pharmaceuticals Inc. 0.49 0.53 -0.02 -4.35 285.3K
TOMI Environmental Solutions Inc. 0.62 0.67 -0.01 -1.50 37.5K
TOP Ships Inc. 0.60 0.62 -0.01 -1.25 490.5K
ToughBuilt Industries Inc. 8.60 8.93 -0.76 -7.80 101.5K
Trade Desk Inc. Cl A 39.39 43.75 -1.24 -2.76 16.0M
Tradeweb Markets Inc. 59.82 62.35 1.87 3.09 2.4M
Chg
%
TransAct Technologies Inc. 5.10 5.69 0.11 1.97 110.1K
Treace Medical Concepts Inc. 12.48 13.31 0.16 1.22 303.1K
Tremor International Ltd. ADR 9.91 10.14 -0.24 -2.31 233.4K
Tribe Capital Growth Corp. I Wt 0.26 0.30 -0.05 -14.16 23.7K
TriMas Corp. 27.01 27.20 -0.57 -2.05 155.8K
trivago N.V. ADR 1.54 1.61 -0.06 -3.59 934.5K
TrueCar Inc. 2.75 2.85 -0.69 -19.49 632.8K
Trupanion Inc. 58.59 61.33 -0.35 -0.57 884.8K
Trustmark Corp. 27.10 27.46 -0.53 -1.89 338.2K
TSR Inc. 7.66 8.00 -0.16 -1.96 4.4K
TTEC Holdings Inc. 61.96 63.40 -0.78 -1.22 130.7K
Tuesday Morning Corp. 0.71 0.71 -0.05 -6.59 110.0K
Tuniu Corp. ADR 0.50 0.52 -0.00 -0.69 166.5K
Turmeric Acquisition Corp. Wt 0.12 0.12 -0.07 -36.84 13.3K
TuSimple Holdings Inc. 7.05 7.57 -0.28 -3.57 3.4M
Twist Bioscience Corp. 26.80 29.18 0.85 3.00 1.4M
Tyme Technologies Inc. 0.26 0.26 -0.03 -10.77 1.1M
U.S. Gold Corp. 4.75 4.83 -0.11 -2.23 52.3K
U.S. Lime & Minerals Inc. 104.99 104.99 -2.35 -2.19 2.4K
U.S. Well Services Inc. 0.70 0.73 -0.07 -8.30 1.4M
uCloudlink Group Inc. ADR 0.80 0.85 -0.08 -8.61 28.1K
Ultra Clean Holdings Inc. 29.42 30.78 0.06 0.20 474.0K
Unico American Corp. 1.97 2.19 -0.55 -20.07 13.6K
Union Bankshares Inc. 27.39 27.70 -1.11 -3.87 6.2K
United Insurance Holdings Corp. 1.29 1.39 -0.85 -37.95 1.1M
United Security Bancshares (California) 7.28 7.50 0.00 0.00 6.1K
Uniti Group Inc. 10.17 10.46 -0.05 -0.48 2.1M
Universal Display Corp. 120.52 124.22 1.73 1.41 462.3K
Universal Electronics Inc. 27.00 27.43 -0.53 -1.90 50.8K
Upland Software Inc. 12.84 13.38 -0.13 -0.96 322.9K
-
Upstart Holdings Inc. 29.02 33.61 -56.42 68.8M
43.52
Upwork Inc. 17.34 17.98 -0.57 -3.07 1.8M
Urban Outfitters Inc. 22.37 22.80 -0.45 -1.94 1.2M
UTime Ltd. 1.21 1.30 -0.10 -7.14 51.4K
UTStarcom Holdings Corp. 0.65 0.68 -0.03 -4.16 24.3K
Uxin Ltd. ADR 0.49 0.51 -0.09 -14.56 3.0M
Valens Co. Inc. 0.75 0.78 -0.01 -0.68 118.4K
Valkyrie Balance Sheet Opportunities ETF 13.27 13.49 -0.20 -1.44 1.1K
Valkyrie Bitcoin Miners ETF 13.74 13.84 -0.29 -2.07 9.2K
Valley National Bancorp 11.50 11.77 -0.03 -0.25 2.6M
Vallon Pharmaceuticals Inc. 1.05 1.08 -0.14 -11.48 162.7K
Valneva SE ADR 24.01 24.69 0.44 1.83 11.8K
Chg
%
VanEck Digital Assets Mining ETF 20.67 20.67 -0.76 -3.53 0.8K
VanEck Digital Transformation ETF 7.57 7.69 -0.20 -2.49 201.8K
VanEck Gaming ETF 32.71 33.19 0.10 0.30 15.1K
VanEck Retail ETF 160.56 161.83 -1.14 -0.70 10.2K
VanEck Video Gaming & eSports ETF 45.66 46.34 0.27 0.59 122.4K
Vanguard Global ex-U.S. Real Estate ETF 45.43 45.72 0.02 0.04 520.4K
Vanguard International High Dividend Yield ETF 61.48 61.90 0.11 0.18 709.2K
Vanguard Russell 1000 ETF 179.61 181.44 0.22 0.12 161.2K
Vanguard Russell 1000 Growth ETF 58.78 59.64 0.47 0.79 1.1M
Vanguard Russell 1000 Value ETF 66.32 66.99 -0.22 -0.33 580.6K
Vanguard Russell 2000 ETF 69.07 70.58 0.02 0.03 2.7M
Vanguard Russell 2000 Growth ETF 148.98 151.78 1.12 0.74 56.0K
Vanguard Russell 2000 Value ETF 122.91 125.03 -0.86 -0.68 85.1K
Vanguard Russell 3000 ETF 176.39 178.48 0.48 0.27 41.6K
Vanguard Short-Term Inflation-Protected Securities
50.22 50.24 -0.17 -0.34 6.4M
Index Fund
Vanguard Total International Stock ETF 52.77 53.19 0.27 0.51 8.2M
Varonis Systems Inc. 28.66 30.19 -0.09 -0.30 2.9M
Vaxart Inc. 2.91 3.22 0.06 1.90 5.3M
Veeco Instruments Inc. 18.68 19.75 -3.02 -13.26 1.5M
Velocity Acquisition Corp. 9.79 9.79 -0.11 -1.11 1.3K
Velodyne Lidar Inc. 1.49 1.58 -0.04 -2.47 5.4M
Velodyne Lidar Inc. Wt 0.47 0.53 -0.03 -4.52 39.5K
Veracyte Inc. 15.93 16.59 -0.41 -2.41 1.7M
Verb Technology Co. Inc. 0.48 0.51 -0.06 -10.75 1.1M
Vericel Corp. 25.11 26.49 1.06 4.17 461.4K
VerifyMe Inc. 2.56 2.56 -0.06 -2.29 46.8K
Veritone Inc. 7.70 7.88 -0.45 -5.40 896.6K
VersaBank 8.40 8.48 -0.47 -5.25 21.2K
Versus Systems Inc. 0.73 0.75 -0.05 -5.72 14.3K
Vertex Inc. Cl A 11.28 11.29 -1.24 -9.90 213.9K
Viant Technology Inc. 4.85 5.11 -0.12 -2.29 212.8K
ViaSat Inc. 36.01 36.41 -0.98 -2.62 474.3K
Victory Capital Holdings Inc. Cl A 25.06 25.50 -0.20 -0.78 355.6K
VictoryShares Emerging Market High Div Volatility
19.67 19.80 0.22 1.14 6.2K
Wtd ETF
VictoryShares International High Div Volatility Wtd
30.57 30.75 0.20 0.65 4.2K
ETF
VictoryShares Nasdaq Next 50 ETF 23.85 24.28 0.13 0.55 14.6K
VictoryShares THB Mid Cap ESG ETF 21.46 21.46 -0.04 -0.17 0.0K
VictoryShares US 500 Volatility Wtd ETF 66.39 67.19 -0.16 -0.24 26.6K
VictoryShares US Small Cap Volatility Wtd ETF 57.75 57.75 -0.60 -1.02 0.1K
View Inc. Wt 0.05 0.06 -0.10 -62.91 307.3K
Village Farms International Inc. 2.81 3.36 -0.48 -12.50 4.7M
Chg
%
Vimeo Inc. 8.10 8.15 -1.12 -12.08 2.6M
Virgin Orbit Holdings Inc. 4.00 4.07 -0.44 -9.76 589.1K
Virgin Orbit Holdings Inc. Wt 0.45 0.57 -0.10 -15.22 98.7K
Virpax Pharmaceuticals Inc. 1.40 1.47 -0.19 -11.45 338.8K
VirTra Inc. 4.72 4.91 -0.12 -2.39 56.8K
Virtus Terranova U.S. Quality Momentum ETF 25.91 26.16 0.12 0.46 30.1K
Vision Marine Technologies Inc. 3.76 3.76 -0.26 -6.56 24.0K
Vislink Technologies Inc. 0.66 0.68 -0.00 -0.67 279.6K
Vital Farms Inc. 10.70 10.78 -1.11 -9.34 487.1K
Vivakor Inc. 1.39 1.43 -0.34 -19.21 297.1K
Viveve Medical Inc. 0.75 0.78 0.01 1.97 28.2K
Vivid Seats Inc. 7.39 7.60 -1.02 -11.83 1.3M
Volcon Inc. 1.20 1.21 -0.13 -9.70 109.1K
VOXX International Corp. Cl A 6.52 6.77 0.20 3.04 127.9K
vTv Therapeutics Inc. Cl A 0.45 0.45 -0.03 -5.27 122.6K
Vuzix Corp. 4.31 4.45 -0.15 -3.26 2.4M
Vyant Bio Inc. 0.74 0.79 0.02 2.45 56.1K
VYNE Therapeutics Inc. 0.38 0.39 0.00 0.34 393.6K
Waitr Holdings Inc. 0.16 0.17 -0.04 -18.17 4.8M
Warner Music Group Corp. 25.35 25.78 -1.49 -5.46 3.4M
Wejo Group Ltd. 1.90 1.91 -0.69 -26.54 532.3K
Wejo Group Ltd. Wt 0.20 0.22 -0.06 -21.86 31.6K
Welsbach Technology Metals Acquisition Corp. Rt 0.11 0.11 0.00 0.00 0.0K
Wendy's Co. 17.67 18.10 0.25 1.40 5.2M
Westport Fuel Systems Inc. 1.00 1.04 -0.06 -5.45 2.8M
Whole Earth Brands Inc. 6.03 6.48 0.22 3.51 307.6K
Willamette Valley Vineyards Inc. 8.10 8.18 -0.25 -2.97 12.1K
WinVest Acquisition Corp. Wt 0.08 0.13 0.03 29.19 0.8K
WiSA Technologies Inc. 0.90 0.94 -0.08 -7.82 186.9K
WisdomTree Cloud Computing Fund 27.57 28.64 -0.31 -1.07 910.3K
WisdomTree Cybersecurity Fund 17.43 17.85 -0.02 -0.11 97.9K
WisdomTree Emerging Markets Quality Dividend
22.66 22.89 0.17 0.75 38.5K
Growth Fund
WisdomTree Interest Rate Hedged High Yield Bond
20.58 20.90 0.17 0.82 574.7K
Fund
WisdomTree Target Range Fund 22.54 22.63 0.02 0.07 20.5K
WisdomTree U.S. Growth & Momentum Fund 18.86 19.16 0.19 1.02 1.0K
WisdomTree U.S. Small-Cap Quality Dividend
40.69 41.25 -0.48 -1.15 20.8K
Growth Fund
WISeKey International Holding Ltd. ADR 1.40 1.50 -0.03 -1.96 106.5K
Wix.com Ltd. 63.10 64.57 -0.06 -0.09 1.4M
Woodward Inc. 96.83 97.16 -1.18 -1.20 541.0K
WSFS Financial Corp. 37.84 38.21 -1.23 -3.12 403.2K
WVS Financial Corp. 15.00 15.00 0.09 0.60 1.4K
Chg
%
WW International Inc. 8.01 8.10 -1.03 -11.28 1.4M
Wynn Resorts Ltd. 59.72 61.65 0.32 0.52 5.8M
XBiotech Inc. 6.27 6.66 0.30 4.72 125.2K
Xenetic Biosciences Inc. 0.65 0.66 -0.00 -0.02 134.0K
Xilio Therapeutics Inc. 3.06 3.51 0.22 6.69 42.4K
Xometry Inc. Cl A 28.72 29.26 -3.24 -9.97 1.1M
XP Inc. Cl A 18.40 18.65 -0.28 -1.48 5.5M
XPEL Inc. 39.80 46.19 3.99 9.45 476.2K
Xperi Holding Corp. 14.94 15.29 -0.27 -1.74 659.9K
XpresSpa Group Inc. 0.78 0.80 -0.03 -3.16 678.9K
XTL Biopharmaceuticals Ltd. ADR 1.82 1.98 -0.04 -1.98 0.4K
Yellow Corp. 3.56 3.83 -0.04 -1.03 1.8M
Yield10 Bioscience Inc. 2.32 2.42 -0.06 -2.42 102.7K
Yoshitsu Co. Ltd. ADR 1.45 1.50 0.02 1.35 195.3K
Zebra Technologies Corp. Cl A 317.72 325.84 -2.70 -0.82 719.1K
Ziff Davis Inc. 76.70 79.56 0.80 1.02 426.6K
Zimmer Energy Transition Acquisition Corp. Wt 0.38 0.40 -0.01 -2.42 3.8K
ZimVie Inc. 18.83 19.46 -0.81 -4.00 390.8K
Zions Bancorp N.A. 6.95% Fixed-to-Floating Rate
26.00 26.23 -0.02 -0.08 3.9K
Sub. Notes due September 15, 2028
ZK International Group Co. Ltd. 0.95 0.99 0.01 1.05 64.2K
Zoom Video Communications Inc. 87.34 90.68 -1.66 -1.80 6.3M
Zscaler Inc. 143.82 150.29 -2.80 -1.83 3.6M
Zumiez Inc. 32.71 33.87 -0.31 -0.91 243.4K
ZW Data Action Technologies Inc. 0.30 0.30 -0.03 -8.18 229.5K
Zynerba Pharmaceuticals Inc. 1.08 1.09 -0.05 -4.39 411.8K
Source: FactSet, Dow Jones Market Data

NYSE & NASDAQ New 52 Week Highs and Lows - 20220510

Uploaded by

Document Information

Original Description:

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

NYSE & NASDAQ New 52 Week Highs and Lows - 20220510

Uploaded by

Copyright:

Available Formats

NYSE

You might also like

NYSE &amp; NASDAQ New 52 Week Highs and Lows - 20220510

Uploaded by

Document Information

Original Description:

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

NYSE &amp; NASDAQ New 52 Week Highs and Lows - 20220510

Uploaded by

Copyright:

Available Formats

NYSE

You might also like

NYSE & NASDAQ New 52 Week Highs and Lows - 20220510

NYSE & NASDAQ New 52 Week Highs and Lows - 20220510