Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
AAA | First Priority Clo Bond ETF | USD | 24/12/24 16:45 | 25.210 | 25.210 | 25.140 | 25.195 | 24,318 | 0 | 25.210 | 0.015 | 24/12/24 16:02 | True |
AAAU | GS Physical Gold ETF | USD | 24/12/24 16:45 | 25.830 | 25.880 | 25.790 | 25.850 | 704,304 | 0 | 25.810 | 0.040 | 24/12/24 16:02 | True |
AAPR | Innovator Equity Defined Protection ETF Apr 26 | USD | 24/12/24 16:46 | 26.520 | 26.520 | 26.486 | 26.486 | 153 | 0 | 26.385 | 0.101 | 24/12/24 16:02 | True |
AAPX | T-Rex 2X Long Apple Daily Target ETF | USD | 24/12/24 16:46 | 33.570 | 34.410 | 33.410 | 34.410 | 61,261 | 0 | 33.500 | 0.910 | 24/12/24 16:02 | True |
AAPY | Neos Strategy Apple [Aapl] ETF | USD | 24/12/24 16:46 | 28.000 | 28.000 | 27.600 | 27.660 | 8,218 | 0 | 27.500 | 0.160 | 24/12/24 16:02 | True |
ABEQ | Absolute Core Strategy ETF | USD | 24/12/24 16:46 | 31.870 | 31.914 | 31.870 | 31.914 | 686 | 0 | 31.804 | 0.110 | 24/12/24 16:03 | True |
ABNY | Yieldmax Abnb Option Income Strategy ETF | USD | 24/12/24 16:46 | 15.220 | 15.250 | 15.070 | 15.220 | 5,718 | 0 | 15.250 | 0.030 | 24/12/24 16:03 | True |
ACES | Alps Clean Energy ETF | USD | 24/12/24 16:46 | 26.620 | 27.020 | 26.450 | 26.940 | 20,801 | 0 | 26.600 | 0.340 | 24/12/24 16:03 | True |
ACIO | Aptus Collared Income Opportunity ETF | USD | 24/12/24 16:46 | 40.680 | 40.960 | 40.610 | 40.960 | 67,671 | 0 | 40.680 | 0.280 | 24/12/24 16:03 | True |
ACSI | American Customer Satisfaction Core Alpha ETF | USD | 24/12/24 16:46 | 62.393 | 62.393 | 62.393 | 62.393 | 9 | 0 | 61.752 | 0.641 | 24/12/24 16:03 | True |
ACTV | Leadershares Activist Leaders ETF | USD | 24/12/24 16:46 | 32.470 | 32.650 | 32.340 | 32.650 | 8,488 | 0 | 32.360 | 0.290 | 24/12/24 16:03 | True |
ACU | Acme United Corp | USD | 24/12/24 16:46 | 36.940 | 37.140 | 36.820 | 36.950 | 3,893 | 0 | 36.990 | 0.040 | 24/12/24 16:03 | True |
ACVF | American Conservative Values ETF | USD | 24/12/24 16:46 | 44.400 | 44.769 | 44.400 | 44.769 | 6,886 | 0 | 44.390 | 0.380 | 24/12/24 16:03 | True |
ACWV | Ishares Global Min Vol Factor ETF | USD | 24/12/24 16:46 | 109.62 | 110.23 | 109.37 | 110.20 | 90,929 | 0 | 109.47 | 0.73 | 24/12/24 16:03 | True |
ADFI | Anfield Dynamic Fixed Income ETF | USD | 24/12/24 16:46 | 8.350 | 8.380 | 8.350 | 8.375 | 20,849 | 0 | 8.379 | 0.004 | 24/12/24 16:03 | True |
ADIV | Smartetfs Asia Pacific Dividend Builder ETF | USD | 24/12/24 16:46 | 15.485 | 15.498 | 15.485 | 15.498 | 108 | 0 | 15.395 | 0.103 | 24/12/24 16:03 | True |
ADME | Aptus Drawdown Managed Equity ETF | USD | 24/12/24 16:46 | 47.660 | 48.090 | 47.660 | 48.090 | 6,494 | 0 | 47.500 | 0.590 | 24/12/24 16:03 | True |
ADPV | Adaptiv Select ETF | USD | 24/12/24 16:46 | 36.640 | 36.928 | 36.640 | 36.928 | 3,666 | 0 | 36.466 | 0.462 | 24/12/24 16:03 | True |
ADVE | Matthews Asia Dividend Active ETF | USD | 24/12/24 16:46 | 32.343 | 32.343 | 32.343 | 32.343 | 1 | 0 | 32.252 | 0.091 | 24/12/24 16:03 | True |
AE | Adams Resources & Energy | USD | 24/12/24 16:46 | 37.250 | 37.300 | 37.250 | 37.300 | 852 | 0 | 37.250 | 0.050 | 24/12/24 16:03 | True |
AEF | Abrdn EM Equity Income Fund Inc | USD | 24/12/24 16:46 | 5.420 | 5.450 | 5.420 | 5.440 | 82,621 | 0 | 5.410 | 0.030 | 24/12/24 16:03 | True |
AEON | Aeon Biopharma Inc | USD | 24/12/24 16:46 | 0.6100 | 0.6400 | 0.5600 | 0.5800 | 155,023 | 0 | 0.6000 | 0.0200 | 24/12/24 16:03 | True |
AESR | Anfield U.S. Equity Sector Rotation ETF | USD | 24/12/24 16:46 | 17.720 | 17.770 | 17.720 | 17.762 | 23,176 | 0 | 17.620 | 0.142 | 24/12/24 16:03 | True |
AETH | Bitwise Ethereum Strategy ETF | USD | 24/12/24 16:46 | 42.680 | 42.680 | 42.400 | 42.480 | 31,037 | 0 | 42.590 | 0.110 | 24/12/24 16:03 | True |
AFIF | Anfield Universal Fixed Income ETF | USD | 24/12/24 16:46 | 9.100 | 9.139 | 9.100 | 9.135 | 2,794 | 0 | 9.140 | 0.005 | 24/12/24 16:03 | True |
AFK | Vaneck Africa Index ETF | USD | 24/12/24 16:46 | 15.890 | 15.890 | 15.620 | 15.680 | 2,112 | 0 | 15.840 | 0.160 | 24/12/24 16:03 | True |
AFLG | FT Active Factor Large Cap ETF | USD | 24/12/24 16:46 | 35.061 | 35.280 | 35.061 | 35.280 | 7,854 | 0 | 35.010 | 0.270 | 24/12/24 16:03 | True |
AFMC | FT Active Factor Mid Cap ETF | USD | 24/12/24 16:46 | 31.770 | 32.010 | 31.670 | 32.010 | 1,829 | 0 | 31.810 | 0.200 | 24/12/24 16:03 | True |
AFSM | FT Active Factor Small Cap ETF | USD | 24/12/24 16:46 | 30.310 | 30.438 | 30.302 | 30.438 | 572 | 0 | 30.209 | 0.229 | 24/12/24 16:03 | True |
AGG | US Aggregate Bond Ishares Core ETF | USD | 24/12/24 16:46 | 96.500 | 96.780 | 96.470 | 96.770 | 4,739,264 | 0 | 96.660 | 0.110 | 24/12/24 16:03 | True |
AGGH | Simplify Aggregate Bond Plus Credit ETF | USD | 24/12/24 16:46 | 20.480 | 20.480 | 20.300 | 20.380 | 42,636 | 0 | 20.350 | 0.030 | 24/12/24 16:03 | True |
AGGS | Harbor Disciplined Bond ETF | USD | 24/12/24 16:46 | 40.470 | 40.470 | 40.470 | 40.470 | 4 | 0 | 40.440 | 0.020 | 24/12/24 16:03 | True |
AGGY | Wisdomtree Yield Enhd U.S. Agg Bond Fund | USD | 24/12/24 16:46 | 42.900 | 43.050 | 42.890 | 43.040 | 72,849 | 0 | 42.970 | 0.070 | 24/12/24 16:03 | True |
AGIH | Ishares Inflation Hedged U.S. Aggregate Bond ETF | USD | 24/12/24 16:47 | 24.140 | 24.240 | 24.140 | 24.240 | 222 | 0 | 24.185 | 0.055 | 24/12/24 16:03 | True |
AGOX | Adaptive Growth Opportunities ETF | USD | 24/12/24 16:47 | 27.850 | 28.050 | 27.674 | 27.957 | 17,101 | 0 | 27.820 | 0.137 | 24/12/24 16:03 | True |
AGQ | Ultra Silver 2X ETF | USD | 24/12/24 16:47 | 36.000 | 36.010 | 35.630 | 35.990 | 554,963 | 0 | 35.860 | 0.130 | 24/12/24 16:04 | True |
AGQI | First Trust Active Global Quality Income ETF | USD | 24/12/24 16:47 | 13.560 | 13.590 | 13.540 | 13.590 | 2,463 | 0 | 13.570 | 0.010 | 24/12/24 16:04 | True |
AGRH | Interest Rate Hedged U.S. Agg Bond ETF | USD | 24/12/24 16:47 | 25.830 | 25.873 | 25.830 | 25.873 | 558 | 0 | 25.840 | 0.033 | 24/12/24 16:04 | True |
AGZ | Agency Bond Ishares ETF | USD | 24/12/24 16:47 | 107.69 | 107.95 | 107.62 | 107.70 | 7,992 | 0 | 107.73 | 0.03 | 24/12/24 16:04 | True |
AHLT | American Beacon Ahl Trend ETF | USD | 24/12/24 16:47 | 23.870 | 23.870 | 23.600 | 23.760 | 26,134 | 0 | 23.500 | 0.260 | 24/12/24 16:04 | True |
AHOY | Tidal Newday Ocean Health ETF | USD | 23/12/24 16:36 | 24.310 | 24.327 | 24.310 | 24.327 | 387 | 0 | 24.344 | 0.017 | 23/12/24 15:53 | True |
AHYB | American Century Select High Yield ETF | USD | 24/12/24 16:47 | 45.390 | 45.490 | 45.390 | 45.490 | 262 | 0 | 45.400 | 0.090 | 24/12/24 16:04 | True |
AIBD | Ai and Big Data Bear -2X ETF Direxion | USD | 24/12/24 16:47 | 14.520 | 14.520 | 14.506 | 14.506 | 268 | 0 | 14.826 | 0.320 | 24/12/24 16:04 | True |
AIBU | Ai and Big Data Bull 2X ETF Direxion | USD | 24/12/24 16:47 | 37.930 | 38.500 | 37.930 | 38.500 | 13,003 | 0 | 37.540 | 0.960 | 24/12/24 16:04 | True |
AIEQ | A.I. Powered Equity ETF | USD | 24/12/24 16:47 | 40.200 | 40.480 | 40.200 | 40.450 | 7,009 | 0 | 40.240 | 0.210 | 24/12/24 16:04 | True |
AIM | Aim Immunotech Inc | USD | 24/12/24 16:47 | 0.1866 | 0.2000 | 0.1866 | 0.1950 | 143,116 | 0 | 0.1876 | 0.0074 | 24/12/24 16:04 | True |
AIRI | Air Industries Group Inc | USD | 24/12/24 16:47 | 4.050 | 4.140 | 3.860 | 4.000 | 88,858 | 0 | 4.080 | 0.080 | 24/12/24 16:04 | True |
AIS | Antares Pharma | USD | 24/12/24 16:47 | 24.750 | 24.750 | 24.750 | 24.750 | 214 | 0 | 24.550 | 0.200 | 24/12/24 16:04 | True |
AIVC | Amplify Bloomberg Ai Value Chain ETF | USD | 24/12/24 16:47 | 50.075 | 50.448 | 50.075 | 50.371 | 810 | 0 | 49.890 | 0.481 | 24/12/24 16:04 | True |
AIVI | Wisdomtree International Dividend Top 100 Fund | USD | 24/12/24 16:47 | 39.510 | 39.600 | 39.510 | 39.600 | 162 | 0 | 39.435 | 0.165 | 24/12/24 16:04 | True |
AIVL | Wisdomtree U.S. Dividend Ex-Financials Fund | USD | 24/12/24 16:47 | 108.20 | 108.20 | 108.20 | 108.20 | 25 | 0 | 107.57 | 0.63 | 24/12/24 16:04 | True |
AIYY | Yieldmax Ai Option Income Strategy ETF | USD | 24/12/24 16:47 | 8.680 | 8.750 | 8.560 | 8.720 | 205,908 | 0 | 8.620 | 0.100 | 24/12/24 16:04 | True |
AJAN | Innovator Equity Defined Protect ETF 2Yr Jan 202 | USD | 24/12/24 16:47 | 26.261 | 26.340 | 26.260 | 26.305 | 1,323 | 0 | 26.254 | 0.051 | 24/12/24 16:04 | True |
AJUL | Innovator Equity Defined Prot ETF 2 Yr To July 2 | USD | 24/12/24 16:47 | 27.080 | 27.122 | 27.080 | 27.122 | 1,159 | 0 | 27.064 | 0.057 | 24/12/24 16:04 | True |
ALAI | Alger Ai Enablers & Adopters ETF | USD | 24/12/24 16:47 | 27.090 | 27.260 | 27.090 | 27.260 | 17,703 | 0 | 26.910 | 0.350 | 24/12/24 16:04 | True |
ALTL | Pacer Lunt Large Cap Alternator ETF | USD | 24/12/24 16:47 | 37.430 | 37.720 | 37.430 | 37.720 | 12,461 | 0 | 37.460 | 0.260 | 24/12/24 16:04 | True |
AMAX | Roundhill Hedged Multi-Asset Income ETF | USD | 24/12/24 16:47 | 7.860 | 7.920 | 7.850 | 7.897 | 3,285 | 0 | 7.873 | 0.025 | 24/12/24 16:04 | True |
AMB.V | Ambipar Emergency Response [Ambi/W] | USD | 24/12/24 16:47 | 0.3115 | 0.3575 | 0.3000 | 0.3575 | 18,176 | 0 | 0.3000 | 0.0575 | 24/12/24 16:04 | True |
AMBI | Ambipar Emergency Response Cl A | USD | 24/12/24 16:47 | 5.000 | 5.600 | 5.000 | 5.350 | 5,532 | 0 | 5.400 | 0.050 | 24/12/24 16:04 | True |
AMBO | Ambow Education Holding Ltd ADR | USD | 24/12/24 16:47 | 1.470 | 1.790 | 1.470 | 1.750 | 237,347 | 0 | 1.470 | 0.280 | 24/12/24 16:04 | True |
AMDY | Yieldmax Amd Option Income Strategy ETF | USD | 24/12/24 16:47 | 10.410 | 10.440 | 10.300 | 10.410 | 368,128 | 0 | 10.310 | 0.100 | 24/12/24 16:04 | True |
AMJB | Alerian MLP Index ETN | USD | 24/12/24 16:47 | 29.270 | 29.700 | 29.270 | 29.680 | 39,579 | 0 | 29.170 | 0.510 | 24/12/24 16:04 | True |
AMLP | Alps Alerian MLP ETF | USD | 24/12/24 16:47 | 48.180 | 48.670 | 47.960 | 48.670 | 1,188,705 | 0 | 47.950 | 0.720 | 24/12/24 16:04 | True |
AMNA | Etracs Alerian Midstream Energy Index ETN | USD | 11/12/24 16:15 | 53.620 | 53.620 | 53.580 | 53.580 | 2,219 | 0 | 55.530 | 1.950 | 11/12/24 15:32 | True |
AMND | UBS Ag Alerian Midstream Energy High Div ETF | USD | 11/12/24 16:15 | 53.550 | 53.550 | 53.540 | 53.540 | 2,701 | 0 | 51.750 | 1.790 | 11/12/24 15:32 | True |
AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | USD | 24/12/24 16:47 | 46.750 | 47.350 | 46.650 | 47.350 | 6,293 | 0 | 46.490 | 0.860 | 24/12/24 16:04 | True |
AMPD | Cnic Carbon Neutral Power Futures ETF | USD | 24/12/24 16:47 | 19.875 | 19.875 | 19.875 | 19.875 | 5 | 0 | 19.930 | 0.055 | 24/12/24 16:04 | True |
AMS | American Shared Hospital Services | USD | 24/12/24 16:47 | 3.250 | 3.290 | 3.210 | 3.210 | 2,014 | 0 | 3.250 | 0.040 | 24/12/24 16:04 | True |
AMTR | Etracs Alerian Midstream Energy TR ETN | USD | 11/12/24 16:15 | 76.670 | 76.670 | 76.660 | 76.660 | 2,203 | 0 | 76.610 | 0.050 | 11/12/24 15:32 | True |
AMUB | Etracs Alerian MLP Index ETN Series B | USD | 24/12/24 16:47 | 18.682 | 18.682 | 18.682 | 18.682 | 121 | 0 | 18.419 | 0.263 | 24/12/24 16:04 | True |
AMZA | Infracap MLP ETF | USD | 24/12/24 16:47 | 42.500 | 43.100 | 42.320 | 42.740 | 22,330 | 0 | 42.410 | 0.330 | 24/12/24 16:04 | True |
AMZP | Neos Yield Premium Strategy Amazon [Amzn] ETF | USD | 24/12/24 16:47 | 33.060 | 33.150 | 32.930 | 33.120 | 3,759 | 0 | 32.710 | 0.410 | 24/12/24 16:04 | True |
AMZY | Yieldmax Amzn Option Income Strategy ETF | USD | 24/12/24 16:47 | 19.410 | 19.540 | 19.320 | 19.540 | 162,089 | 0 | 19.250 | 0.290 | 24/12/24 16:04 | True |
ANEW | MSCI Transformational Changes ETF | USD | 24/12/24 16:48 | 46.020 | 46.020 | 46.019 | 46.019 | 124 | 0 | 45.726 | 0.293 | 24/12/24 16:04 | True |
AOA | Aggressive Allocation Ishares Core ETF | USD | 24/12/24 16:48 | 77.120 | 77.800 | 77.120 | 77.800 | 132,931 | 0 | 77.130 | 0.670 | 24/12/24 16:05 | True |
AOCT | Innovator Equity Defined Protection ETF 2 Yr To | USD | 24/12/24 16:48 | 24.980 | 25.010 | 24.880 | 25.000 | 18,503 | 0 | 24.970 | 0.030 | 24/12/24 16:05 | True |
AOHY | Angel Oak High Yield Opportunities ETF | USD | 19/12/24 16:10 | 11.240 | 11.240 | 11.030 | 11.030 | 348,565 | 0 | 11.020 | 0.010 | 19/12/24 15:27 | True |
AOK | Conservative Allocation Ishares Core ETF | USD | 24/12/24 16:48 | 37.360 | 37.490 | 37.310 | 37.460 | 118,928 | 0 | 37.320 | 0.140 | 24/12/24 16:05 | True |
AOM | Moderate Allocation Ishares Core ETF | USD | 24/12/24 16:48 | 43.550 | 43.830 | 43.490 | 43.750 | 260,730 | 0 | 43.500 | 0.250 | 24/12/24 16:05 | True |
AOR | Growth Allocation Ishares Core ETF | USD | 24/12/24 16:48 | 57.630 | 57.940 | 57.580 | 57.940 | 276,122 | 0 | 57.620 | 0.320 | 24/12/24 16:05 | True |
AP.W | Ampco-Pittsburgh Corp Series A WT | USD | 24/12/24 16:48 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 760 | 0 | 0.0952 | 0.0099 | 24/12/24 16:05 | True |
APCB | Activepassive Core Bond ETF | USD | 24/12/24 16:48 | 28.810 | 28.910 | 28.810 | 28.900 | 70,425 | 0 | 28.860 | 0.040 | 24/12/24 16:05 | True |
APIE | Activepassive International Equity ETF | USD | 24/12/24 16:48 | 28.120 | 28.880 | 28.120 | 28.600 | 153,418 | 0 | 28.240 | 0.360 | 24/12/24 16:05 | True |
APLY | Yieldmax Aapl Option Income Strategy ETF | USD | 24/12/24 16:48 | 18.250 | 18.420 | 18.250 | 18.420 | 33,357 | 0 | 18.230 | 0.190 | 24/12/24 16:05 | True |
APMU | Activepassive Intermediate Municipal Bond ETF | USD | 24/12/24 16:48 | 24.570 | 24.620 | 24.570 | 24.620 | 25,116 | 0 | 24.610 | 0.010 | 24/12/24 16:05 | True |
APOC | Innovator Equity Defined Protection ETF 6 MO Apr | USD | 24/12/24 16:48 | 25.540 | 25.580 | 25.520 | 25.560 | 9,412 | 0 | 25.510 | 0.040 | 24/12/24 16:05 | True |
APRD | Innovator Premium Income 10 Barrier ETF Apr | USD | 24/12/24 16:48 | 25.180 | 25.180 | 25.180 | 25.180 | 3 | 0 | 25.150 | 0.030 | 24/12/24 16:05 | True |
APRH | Innovator Premium Income 20 Barrier ETF Apr | USD | 24/12/24 16:48 | 25.060 | 25.070 | 25.020 | 25.070 | 459 | 0 | 25.020 | 0.040 | 24/12/24 16:05 | True |
APRJ | Innovator Premium Income 30 Barrier ETF Apr | USD | 24/12/24 16:48 | 24.920 | 24.980 | 24.920 | 24.980 | 663 | 0 | 24.930 | 0.050 | 24/12/24 16:05 | True |
APRP | PGIM US Large-Cap Buffer 12 ETF Apr | USD | 24/12/24 16:48 | 27.900 | 27.900 | 27.900 | 27.900 | 0 | 0 | 27.780 | 0.120 | 24/12/24 16:05 | True |
APRQ | Innovator Premium Income 40 Barrier ETF Apr | USD | 24/12/24 16:48 | 24.910 | 24.910 | 24.910 | 24.910 | 0 | 0 | 24.890 | 0.020 | 24/12/24 16:05 | True |
APRT | Allianzim U.S. Large Cap Buffer10 Apr ETF | USD | 24/12/24 16:48 | 39.102 | 39.194 | 39.102 | 39.194 | 322 | 0 | 38.959 | 0.235 | 24/12/24 16:05 | True |
APRW | Allianzim U.S. Large Cap Buffer20 Apr ETF | USD | 24/12/24 16:48 | 32.990 | 33.090 | 32.990 | 33.090 | 5,844 | 0 | 32.930 | 0.160 | 24/12/24 16:05 | True |
APRZ | Trueshares Structured Outcome [Apr] ETF | USD | 24/12/24 16:48 | 35.810 | 35.879 | 35.780 | 35.879 | 590 | 0 | 35.633 | 0.246 | 24/12/24 16:05 | True |
APT | Alpha Pro Tech | USD | 24/12/24 16:48 | 5.290 | 5.350 | 5.190 | 5.280 | 15,492 | 0 | 5.270 | 0.010 | 24/12/24 16:05 | True |
APUE | Activepassive U.S. Equity ETF | USD | 24/12/24 16:48 | 36.290 | 36.615 | 36.290 | 36.600 | 121,734 | 0 | 36.230 | 0.370 | 24/12/24 16:05 | True |
ARB | Altshares Merger Arbitrage ETF | USD | 24/12/24 16:48 | 27.410 | 27.540 | 27.401 | 27.495 | 5,161 | 0 | 27.419 | 0.076 | 24/12/24 16:05 | True |
ARCM | Arrow Reserve Capital Management ETF | USD | 24/12/24 16:48 | 100.65 | 100.65 | 100.59 | 100.59 | 428 | 0 | 100.56 | 0.03 | 24/12/24 16:05 | True |
AREA | Harbor Alphaedge Next Generation Reits ETF | USD | 24/12/24 16:48 | 18.430 | 18.547 | 18.420 | 18.547 | 2,041 | 0 | 18.449 | 0.098 | 24/12/24 16:05 | True |
AREN | The Arena Group Holdings Inc | USD | 24/12/24 16:48 | 1.350 | 1.400 | 1.210 | 1.260 | 76,565 | 0 | 1.370 | 0.110 | 24/12/24 16:05 | True |
ARGT | GX MSCI Argentina ETF | USD | 24/12/24 16:48 | 84.290 | 84.970 | 83.890 | 84.960 | 223,209 | 0 | 83.860 | 1.100 | 24/12/24 16:05 | True |
ARKA | Ark Active Bitcoin Futures Strategy ETF | USD | 24/12/24 16:48 | 63.400 | 64.680 | 63.400 | 64.680 | 3,505 | 0 | 60.810 | 3.870 | 24/12/24 16:05 | True |
ARKB | Ark 21Shares Bitcoin ETF | USD | 24/12/24 16:48 | 96.590 | 98.980 | 96.360 | 98.770 | 894,975 | 0 | 92.870 | 5.900 | 24/12/24 16:05 | True |
ARKC | Ark Active On-Chain Bitcoin Strategy ETF | USD | 24/12/24 16:48 | 42.800 | 43.560 | 42.770 | 43.560 | 2,196 | 0 | 41.440 | 2.120 | 24/12/24 16:05 | True |
ARKD | Ark 21Shares Blockchain Digital Innovation ETF | USD | 24/12/24 16:48 | 51.990 | 52.730 | 51.600 | 52.652 | 3,497 | 0 | 50.734 | 1.918 | 24/12/24 16:05 | True |
ARKF | Ark Fintech Innovation ETF | USD | 24/12/24 16:48 | 38.410 | 39.040 | 38.370 | 39.040 | 284,228 | 0 | 38.170 | 0.870 | 24/12/24 16:05 | True |
ARKG | Ark Genomic Revolution ETF | USD | 24/12/24 16:48 | 24.070 | 24.240 | 23.690 | 24.180 | 659,395 | 0 | 23.970 | 0.210 | 24/12/24 16:05 | True |
ARKK | Ark Innovation ETF | USD | 24/12/24 16:48 | 59.630 | 60.990 | 59.440 | 60.960 | 4,800,483 | 0 | 59.240 | 1.720 | 24/12/24 16:05 | True |
ARKQ | Ark Autonomous Tech & Robotics ETF | USD | 24/12/24 16:48 | 79.270 | 81.400 | 78.920 | 81.350 | 75,465 | 0 | 78.850 | 2.500 | 24/12/24 16:05 | True |
ARKW | Ark Next Generation Internet ETF | USD | 24/12/24 16:48 | 112.84 | 115.26 | 112.76 | 115.11 | 153,485 | 0 | 111.84 | 3.27 | 24/12/24 16:05 | True |
ARKX | Ark Space Exploration & Innovation ETF | USD | 24/12/24 16:48 | 19.660 | 20.070 | 19.520 | 20.070 | 58,903 | 0 | 19.600 | 0.470 | 24/12/24 16:05 | True |
ARKY | Ark Active Bitcoin Ethereum Strategy ETF | USD | 24/12/24 16:48 | 39.200 | 39.866 | 39.200 | 39.866 | 1,367 | 0 | 37.710 | 2.156 | 24/12/24 16:05 | True |
ARKZ | Ark Active Ethereum Futures Strategy ETF | USD | 24/12/24 16:48 | 38.130 | 38.890 | 38.130 | 38.870 | 2,184 | 0 | 37.740 | 1.130 | 24/12/24 16:05 | True |
ARLU | Allianzim U.S. Equity Buffer15 Uncapped Apr ETF | USD | 24/12/24 16:48 | 27.845 | 27.950 | 27.845 | 27.950 | 1,405 | 0 | 27.712 | 0.238 | 24/12/24 16:05 | True |
ARMN | Aris Mining Corp | USD | 24/12/24 16:48 | 3.500 | 3.540 | 3.460 | 3.530 | 109,055 | 0 | 3.490 | 0.040 | 24/12/24 16:05 | True |
ARMP | Armata Pharmaceuticals Inc | USD | 24/12/24 16:48 | 2.000 | 2.040 | 1.990 | 2.040 | 4,778 | 0 | 1.940 | 0.100 | 24/12/24 16:05 | True |
ARP | Inner Circle II Pmv Adaptive Risk Parity ETF | USD | 24/12/24 16:48 | 28.960 | 28.961 | 28.940 | 28.961 | 521 | 0 | 28.782 | 0.179 | 24/12/24 16:05 | True |
ARTY | Ishares Robotics and Artificial Intelligence ETF | USD | 24/12/24 16:48 | 38.150 | 38.410 | 38.100 | 38.360 | 75,234 | 0 | 38.030 | 0.330 | 24/12/24 16:05 | True |
ASEA | GX FTSE Southeast Asia ETF | USD | 24/12/24 16:48 | 16.310 | 16.320 | 16.250 | 16.293 | 5,866 | 0 | 16.221 | 0.072 | 24/12/24 16:05 | True |
ASHR | Xt Harvest CSI 300 China A-Shares ETF | USD | 24/12/24 16:48 | 27.000 | 27.060 | 26.930 | 27.060 | 3,831,473 | 0 | 26.640 | 0.420 | 24/12/24 16:05 | True |
ASHS | Xt Harvest CSI 500 China A-Shares Small Cap ETF | USD | 24/12/24 16:48 | 28.740 | 28.770 | 28.680 | 28.680 | 1,305 | 0 | 28.380 | 0.300 | 24/12/24 16:05 | True |
ASIA | Matthews Pacific Tiger Active ETF | USD | 24/12/24 16:48 | 26.690 | 26.690 | 26.651 | 26.673 | 5,271 | 0 | 26.697 | 0.024 | 24/12/24 16:05 | True |
ASM | Avino Silver & Gold | USD | 24/12/24 16:48 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 385,938 | 0 | 0.9200 | 0.0000 | 24/12/24 16:05 | True |
ASMF | Virtus Alphasimplex Managed Futures ETF | USD | 24/12/24 16:48 | 23.880 | 23.940 | 23.860 | 23.925 | 5,780 | 0 | 23.840 | 0.085 | 24/12/24 16:05 | True |
ATCH | Atlasclear Holdings Inc | USD | 24/12/24 16:48 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 584,692 | 0 | 0.1600 | 0.0000 | 24/12/24 16:05 | True |
ATE.W | Athena Technology Acquisition II WT [Atek/W] | USD | 10/12/24 16:51 | 0.0506 | 0.0506 | 0.0379 | 0.0442 | 10,923 | 0 | 0.0500 | 0.0058 | 10/12/24 16:08 | True |
ATEK | Athena Technology Acquisition Corp II Cl A | USD | 09/12/24 16:10 | 11.330 | 11.330 | 11.330 | 11.330 | 355 | 0 | 11.920 | 0.590 | 09/12/24 15:26 | True |
ATFV | Alger 35 ETF | USD | 24/12/24 16:49 | 26.030 | 26.360 | 26.030 | 26.263 | 3,029 | 0 | 25.966 | 0.297 | 24/12/24 16:05 | True |
ATMP | Barclays Plus Select MLP ETN | USD | 24/12/24 16:49 | 28.420 | 28.490 | 28.420 | 28.485 | 1,022 | 0 | 28.132 | 0.353 | 24/12/24 16:06 | True |
ATNM | Actinium Pharmaceuticals Inc | USD | 24/12/24 16:49 | 1.240 | 1.240 | 1.150 | 1.220 | 141,940 | 0 | 1.240 | 0.020 | 24/12/24 16:06 | True |
AUGM | FT Vest U.S. Equity Max Buffer ETF August | USD | 24/12/24 16:49 | 31.973 | 31.973 | 31.971 | 31.971 | 225 | 0 | 31.925 | 0.046 | 24/12/24 16:06 | True |
AUGP | PGIM US Large-Cap Buffer 12 ETF August | USD | 24/12/24 16:49 | 27.440 | 27.440 | 27.440 | 27.440 | 0 | 0 | 27.293 | 0.147 | 24/12/24 16:06 | True |
AUGT | Aim U.S. Large Cap Buffer10 Aug ETF | USD | 24/12/24 16:49 | 31.440 | 31.550 | 31.440 | 31.550 | 6,260 | 0 | 31.340 | 0.210 | 24/12/24 16:06 | True |
AUGU | Allianzim U.S. Equity Buffer15 Uncapped Aug ETF | USD | 24/12/24 16:49 | 26.774 | 26.774 | 26.774 | 26.774 | 0 | 0 | 26.588 | 0.186 | 24/12/24 16:06 | True |
AUGW | Aim U.S. Large Cap Buffer20 Aug ETF | USD | 24/12/24 16:49 | 29.420 | 29.510 | 29.420 | 29.510 | 3,937 | 0 | 29.370 | 0.140 | 24/12/24 16:06 | True |
AUGZ | Trueshares Structured Outcome [Aug] ETF | USD | 24/12/24 16:49 | 41.040 | 41.040 | 41.040 | 41.040 | 101 | 0 | 40.810 | 0.230 | 24/12/24 16:06 | True |
AUMN | Golden Minerals Company | USD | 13/12/24 16:50 | 0.1400 | 0.1500 | 0.1100 | 0.1200 | 1,392,174 | 0 | 0.1500 | 0.0200 | 13/12/24 16:07 | True |
AUSF | GX Adaptive U.S. Factor ETF | USD | 24/12/24 16:49 | 42.340 | 42.600 | 42.220 | 42.550 | 21,597 | 0 | 42.250 | 0.300 | 24/12/24 16:06 | True |
AUST | Austin Gold Corp | USD | 24/12/24 16:49 | 1.230 | 1.250 | 1.210 | 1.220 | 24,545 | 0 | 1.240 | 0.020 | 24/12/24 16:06 | True |
AVDE | Avantis International Equity ETF | USD | 24/12/24 16:49 | 61.410 | 61.460 | 61.110 | 61.460 | 288,411 | 0 | 61.200 | 0.260 | 24/12/24 16:06 | True |
AVDS | Avantis International Small Cap Equity ETF | USD | 24/12/24 16:49 | 51.680 | 51.793 | 51.680 | 51.793 | 687 | 0 | 51.566 | 0.227 | 24/12/24 16:06 | True |
AVDV | Avantis International Small Cap Value ETF | USD | 24/12/24 16:49 | 64.540 | 64.770 | 64.250 | 64.640 | 272,804 | 0 | 64.270 | 0.370 | 24/12/24 16:06 | True |
AVEE | Avantis Emerging Markets Small Cap Equity ETF | USD | 24/12/24 16:49 | 53.763 | 53.789 | 53.682 | 53.789 | 313 | 0 | 53.556 | 0.232 | 24/12/24 16:06 | True |
AVEM | Avantis Emerging Markets Equity ETF | USD | 24/12/24 16:49 | 59.680 | 59.870 | 59.530 | 59.870 | 225,810 | 0 | 59.680 | 0.190 | 24/12/24 16:06 | True |
AVES | Avantis Emerging Markets Value ETF | USD | 24/12/24 16:49 | 46.900 | 47.070 | 46.810 | 47.070 | 20,802 | 0 | 46.850 | 0.220 | 24/12/24 16:06 | True |
AVGE | Avantis All Equity Markets ETF | USD | 24/12/24 16:49 | 73.000 | 73.350 | 72.768 | 73.350 | 63,921 | 0 | 72.770 | 0.580 | 24/12/24 16:06 | True |
AVGV | Avantis All Equity Markets Value ETF | USD | 24/12/24 16:49 | 61.370 | 61.510 | 61.000 | 61.510 | 9,325 | 0 | 61.060 | 0.450 | 24/12/24 16:06 | True |
AVIE | Avantis Inflation Focused Equity ETF | USD | 24/12/24 16:49 | 60.240 | 60.379 | 60.240 | 60.379 | 673 | 0 | 60.073 | 0.306 | 24/12/24 16:06 | True |
AVIG | Avantis Core Fixed Income ETF | USD | 24/12/24 16:49 | 40.480 | 40.550 | 40.420 | 40.540 | 43,287 | 0 | 40.520 | 0.020 | 24/12/24 16:06 | True |
AVIV | Avantis International Large Cap Value ETF | USD | 24/12/24 16:49 | 51.690 | 51.800 | 51.470 | 51.780 | 15,621 | 0 | 51.610 | 0.170 | 24/12/24 16:06 | True |
AVLC | Avantis U.S. Large Cap Equity ETF | USD | 24/12/24 16:49 | 68.490 | 69.050 | 68.490 | 69.050 | 10,196 | 0 | 68.480 | 0.570 | 24/12/24 16:06 | True |
AVLV | Avantis U.S. Large Cap Value ETF | USD | 24/12/24 16:49 | 67.200 | 67.680 | 67.010 | 67.680 | 182,665 | 0 | 67.080 | 0.600 | 24/12/24 16:06 | True |
AVMA | Avantis Moderate Allocation ETF | USD | 24/12/24 16:49 | 58.670 | 58.720 | 58.670 | 58.720 | 2,174 | 0 | 58.400 | 0.320 | 24/12/24 16:06 | True |
AVMC | Avantis U.S. Mid Cap Equity ETF | USD | 24/12/24 16:49 | 65.480 | 66.010 | 65.480 | 66.000 | 9,613 | 0 | 65.480 | 0.520 | 24/12/24 16:06 | True |
AVMU | Avantis Core Municipal Fixed Income ETF | USD | 24/12/24 16:49 | 45.940 | 45.990 | 45.880 | 45.990 | 4,993 | 0 | 45.970 | 0.020 | 24/12/24 16:06 | True |
AVMV | Avantis U.S. Mid Cap Value ETF | USD | 24/12/24 16:49 | 65.440 | 66.090 | 65.440 | 66.090 | 7,189 | 0 | 65.530 | 0.560 | 24/12/24 16:06 | True |
AVNM | Avantis All International Markets Equity ETF | USD | 24/12/24 16:49 | 54.929 | 55.039 | 54.929 | 55.039 | 831 | 0 | 54.861 | 0.178 | 24/12/24 16:06 | True |
AVNV | Avantis All International Markets Value ETF | USD | 24/12/24 16:49 | 55.230 | 55.404 | 55.230 | 55.404 | 242 | 0 | 55.207 | 0.197 | 24/12/24 16:06 | True |
AVRE | Avantis Real Estate ETF | USD | 24/12/24 16:49 | 41.850 | 42.110 | 41.780 | 42.110 | 23,717 | 0 | 41.850 | 0.260 | 24/12/24 16:06 | True |
AVSC | Avantis U.S Small Cap Equity ETF | USD | 24/12/24 16:49 | 54.120 | 54.700 | 54.100 | 54.690 | 25,810 | 0 | 54.300 | 0.390 | 24/12/24 16:06 | True |
AVSD | Avantis Responsible International Equity ETF | USD | 24/12/24 16:49 | 55.950 | 56.090 | 55.755 | 55.980 | 13,050 | 0 | 55.820 | 0.160 | 24/12/24 16:06 | True |
AVSE | Avantis Responsible Emerging Markets ETF | USD | 24/12/24 16:49 | 51.280 | 51.350 | 51.172 | 51.339 | 21,639 | 0 | 51.174 | 0.165 | 24/12/24 16:06 | True |
AVSF | Avantis Short-Term Fixed Income ETF | USD | 24/12/24 16:49 | 46.020 | 46.050 | 45.990 | 46.050 | 12,362 | 0 | 46.020 | 0.030 | 24/12/24 16:06 | True |
AVSU | Avantis Responsible U.S. Equity ETF | USD | 24/12/24 16:49 | 67.180 | 67.640 | 67.040 | 67.640 | 8,850 | 0 | 67.020 | 0.620 | 24/12/24 16:06 | True |
AVUS | Avantis U.S. Equity ETF | USD | 24/12/24 16:49 | 98.180 | 98.940 | 98.000 | 98.940 | 200,959 | 0 | 97.930 | 1.010 | 24/12/24 16:06 | True |
AVUV | Avantis U.S. Small Cap Value ETF | USD | 24/12/24 16:49 | 96.430 | 97.080 | 95.850 | 97.080 | 559,796 | 0 | 96.090 | 0.990 | 24/12/24 16:06 | True |
AWAY | ETFMG Travel Tech ETF | USD | 24/12/24 16:49 | 21.740 | 21.790 | 21.640 | 21.790 | 3,608 | 0 | 21.760 | 0.030 | 24/12/24 16:06 | True |
AWEG | Alger Weatherbie Enduring Growth ETF | USD | 24/12/24 16:49 | 25.576 | 25.576 | 25.576 | 25.576 | 29 | 0 | 25.340 | 0.236 | 24/12/24 16:06 | True |
AWX | Avalon Holdings Corp | USD | 24/12/24 16:49 | 3.250 | 3.290 | 3.200 | 3.290 | 3,436 | 0 | 3.170 | 0.120 | 24/12/24 16:06 | True |
AXIL | Axil Brands Inc | USD | 24/12/24 16:49 | 3.900 | 3.950 | 3.900 | 3.950 | 1,737 | 0 | 3.930 | 0.020 | 24/12/24 16:06 | True |
AZNH | Astrazeneca Plc Adrhedged | USD | 24/12/24 16:49 | 41.600 | 42.380 | 41.600 | 42.317 | 18,010 | 0 | 42.510 | 0.193 | 24/12/24 16:06 | True |
AZTD | Aztlan Global Stock Selection Dm Smid ETF | USD | 24/12/24 16:49 | 23.251 | 23.251 | 23.251 | 23.251 | 1 | 0 | 23.115 | 0.136 | 24/12/24 16:06 | True |
AZTR | Azitra Inc | USD | 24/12/24 16:49 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 197,114 | 0 | 0.4200 | 0.0100 | 24/12/24 16:06 | True |