| Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
|---|
| L | Loews Corp | USD | 24/12/24 16:14 | 83.320 | 84.910 | 83.230 | 84.800 | 405,640 | 0 | 83.370 | 1.430 | 24/12/24 15:31 | True |
| LAAC | Lithium Americas (Argentina) Corp | USD | 24/12/24 16:14 | 2.700 | 2.830 | 2.690 | 2.790 | 911,755 | 0 | 2.690 | 0.100 | 24/12/24 15:31 | True |
| LAC | Lithium Americas Corp | USD | 24/12/24 16:14 | 3.170 | 3.290 | 3.130 | 3.160 | 3,331,106 | 0 | 3.170 | 0.010 | 24/12/24 15:31 | True |
| LAD | Lithia Motors | USD | 24/12/24 16:14 | 361.78 | 364.67 | 359.58 | 364.05 | 42,424 | 0 | 360.21 | 3.84 | 24/12/24 15:31 | True |
| LADR | Ladder Capital Corp | USD | 24/12/24 16:14 | 11.320 | 11.450 | 11.260 | 11.450 | 411,770 | 0 | 11.290 | 0.160 | 24/12/24 15:31 | True |
| LAN.W | Lanvin Group Holdings Ltd WT [Lanv/W] | USD | 23/12/24 16:10 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 24,695 | 0 | 0.0400 | 0.0100 | 23/12/24 15:26 | True |
| LANV | Lanvin Group Holdings Limited | USD | 24/12/24 16:14 | 2.190 | 2.190 | 1.990 | 2.100 | 19,627 | 0 | 2.190 | 0.090 | 24/12/24 15:31 | True |
| LAW | CS Disco Inc | USD | 24/12/24 16:15 | 5.210 | 5.210 | 5.030 | 5.080 | 80,139 | 0 | 5.200 | 0.120 | 24/12/24 15:31 | True |
| LAZ | Lazard Inc | USD | 24/12/24 16:15 | 52.000 | 52.380 | 51.700 | 51.920 | 436,600 | 0 | 52.260 | 0.340 | 24/12/24 15:31 | True |
| LB | Landbridge Company Llc Cl A | USD | 24/12/24 16:15 | 58.550 | 61.120 | 57.870 | 60.960 | 127,010 | 0 | 58.520 | 2.440 | 24/12/24 15:32 | True |
| LBRT | Liberty Energy Inc | USD | 24/12/24 16:15 | 18.540 | 18.760 | 18.240 | 18.710 | 803,063 | 0 | 18.500 | 0.210 | 24/12/24 15:32 | True |
| LC | Lendingclub Corp | USD | 24/12/24 16:15 | 16.330 | 16.680 | 16.190 | 16.660 | 521,135 | 0 | 16.320 | 0.340 | 24/12/24 15:32 | True |
| LCII | Lci Industries | USD | 24/12/24 16:15 | 103.40 | 103.84 | 102.58 | 103.66 | 73,417 | 0 | 103.16 | 0.50 | 24/12/24 15:32 | True |
| LDI | Loandepot Inc Cl A | USD | 24/12/24 16:15 | 1.890 | 1.900 | 1.830 | 1.890 | 320,662 | 0 | 1.890 | 0.000 | 24/12/24 15:32 | True |
| LDOS | Leidos Holdings Inc | USD | 24/12/24 16:15 | 144.55 | 145.85 | 143.80 | 145.58 | 707,791 | 0 | 145.20 | 0.38 | 24/12/24 15:32 | True |
| LDP | Cohen & Steers Ltd Duration Prfd Income Fund | USD | 24/12/24 16:15 | 20.410 | 20.500 | 20.410 | 20.450 | 27,648 | 0 | 20.470 | 0.020 | 24/12/24 15:32 | True |
| LEA | Lear Corp | USD | 24/12/24 16:15 | 94.920 | 95.320 | 94.070 | 95.180 | 282,375 | 0 | 94.530 | 0.650 | 24/12/24 15:32 | True |
| LEG | Leggett & Platt Inc | USD | 24/12/24 16:15 | 9.810 | 9.810 | 9.600 | 9.720 | 630,366 | 0 | 9.780 | 0.060 | 24/12/24 15:32 | True |
| LEN | Lennar Corp | USD | 24/12/24 16:15 | 137.49 | 139.31 | 137.49 | 138.00 | 2,127,863 | 0 | 138.00 | 0.00 | 24/12/24 15:32 | True |
| LEN.B | Lennar Corp Cl B | USD | 24/12/24 16:15 | 134.16 | 134.64 | 133.61 | 134.17 | 41,605 | 0 | 133.81 | 0.36 | 24/12/24 15:32 | True |
| LEO | Dreyfus Strategic Municipals | USD | 24/12/24 16:15 | 6.000 | 6.030 | 5.990 | 6.030 | 127,282 | 0 | 5.980 | 0.050 | 24/12/24 15:32 | True |
| LEV | The Lion Electric Co. | USD | 16/12/24 16:59 | 0.2801 | 0.2899 | 0.2440 | 0.2500 | 4,473,641 | 0 | 0.3334 | 0.0834 | 16/12/24 16:18 | True |
| LEV.A | The Lion Electric Company WT [Lev/Wa] | USD | 09/12/24 16:15 | 0.0600 | 0.0601 | 0.0600 | 0.0600 | 300 | 0 | 0.0400 | 0.0200 | 09/12/24 16:20 | True |
| LEVI | Levi Strauss & Company Cl A | USD | 24/12/24 16:15 | 17.330 | 17.440 | 17.150 | 17.440 | 376,508 | 0 | 17.320 | 0.120 | 24/12/24 15:32 | True |
| LFT | Lument Finance Trust Inc | USD | 24/12/24 16:15 | 2.750 | 2.750 | 2.710 | 2.740 | 73,813 | 0 | 2.750 | 0.010 | 24/12/24 15:32 | True |
| LFT-A | Lument Finance Trust Inc | USD | 20/12/24 16:35 | 23.300 | 23.300 | 23.300 | 23.300 | 280 | 0 | 23.250 | 0.050 | 20/12/24 15:51 | True |
| LGF.A | Lions Gate Entertainment Corp Cl A | USD | 24/12/24 16:15 | 7.910 | 7.910 | 7.760 | 7.850 | 323,613 | 0 | 7.920 | 0.070 | 24/12/24 15:32 | True |
| LGF.B | Lions Gate Entertainment Corp Cl B | USD | 24/12/24 16:15 | 7.040 | 7.040 | 6.890 | 7.000 | 342,560 | 0 | 7.050 | 0.050 | 24/12/24 15:32 | True |
| LGI | Lazard Global Total Return and | USD | 24/12/24 16:15 | 16.160 | 16.300 | 16.160 | 16.260 | 17,501 | 0 | 16.130 | 0.130 | 24/12/24 15:32 | True |
| LH | Laboratory Corp of America Holdings | USD | 24/12/24 16:15 | 227.15 | 230.11 | 225.71 | 229.49 | 143,759 | 0 | 227.84 | 1.65 | 24/12/24 15:32 | True |
| LHX | L3Harris Technologies Inc | USD | 24/12/24 16:15 | 212.20 | 213.42 | 211.65 | 213.32 | 323,572 | 0 | 213.03 | 0.29 | 24/12/24 15:32 | True |
| LICY | Li-Cycle Holdings Corp | USD | 24/12/24 16:15 | 1.530 | 1.600 | 1.450 | 1.570 | 765,514 | 0 | 1.530 | 0.040 | 24/12/24 15:32 | True |
| LII | Lennox International | USD | 24/12/24 16:15 | 626.91 | 631.65 | 625.50 | 631.13 | 97,133 | 0 | 625.06 | 6.07 | 24/12/24 15:32 | True |
| LITB | Lightinthebox Holding Ltd ADR | USD | 24/12/24 16:15 | 1.640 | 1.790 | 1.550 | 1.760 | 3,565 | 0 | 1.660 | 0.100 | 24/12/24 15:32 | True |
| LLY | Eli Lilly and Company | USD | 24/12/24 16:15 | 791.37 | 797.75 | 787.10 | 795.67 | 1,159,671 | 0 | 796.28 | 0.61 | 24/12/24 15:32 | True |
| LMND | Lemonade Inc | USD | 24/12/24 16:16 | 40.000 | 41.310 | 39.350 | 41.270 | 555,736 | 0 | 39.900 | 1.370 | 24/12/24 15:33 | True |
| LMT | Lockheed Martin Corp | USD | 24/12/24 16:16 | 486.06 | 488.73 | 484.01 | 488.13 | 375,786 | 0 | 486.49 | 1.64 | 24/12/24 15:33 | True |
| LNC | Lincoln National Corp | USD | 24/12/24 16:16 | 31.370 | 31.770 | 31.200 | 31.740 | 520,431 | 0 | 31.300 | 0.440 | 24/12/24 15:33 | True |
| LNC-D | Lincoln National Corp | USD | 24/12/24 16:16 | 27.680 | 27.780 | 27.470 | 27.660 | 14,510 | 0 | 27.600 | 0.060 | 24/12/24 15:33 | True |
| LND | Brasilagro ADR | USD | 24/12/24 16:16 | 3.590 | 3.650 | 3.560 | 3.600 | 24,063 | 0 | 3.600 | 0.000 | 24/12/24 15:33 | True |
| LNG | Cheniere Energy | USD | 24/12/24 16:16 | 210.19 | 210.95 | 208.20 | 210.49 | 557,461 | 0 | 209.38 | 1.11 | 24/12/24 15:33 | True |
| LNN | Lindsay Corp | USD | 24/12/24 16:16 | 121.34 | 122.57 | 120.39 | 122.47 | 18,553 | 0 | 121.74 | 0.73 | 24/12/24 15:33 | True |
| LOAR | Loar Holdings Inc | USD | 24/12/24 16:16 | 74.560 | 75.900 | 74.120 | 75.360 | 269,097 | 0 | 74.290 | 1.070 | 24/12/24 15:33 | True |
| LOB | Live Oak Bancsh | USD | 24/12/24 16:16 | 39.030 | 39.770 | 39.020 | 39.600 | 66,686 | 0 | 39.230 | 0.370 | 24/12/24 15:33 | True |
| LOCL | Local Bounti Corp | USD | 24/12/24 16:16 | 2.060 | 2.150 | 2.050 | 2.130 | 12,594 | 0 | 2.120 | 0.010 | 24/12/24 15:33 | True |
| LOMA | Loma Negra Comp Indu Argentina Sociedad ADR | USD | 24/12/24 16:16 | 11.850 | 12.020 | 11.790 | 11.850 | 251,062 | 0 | 11.850 | 0.000 | 24/12/24 15:33 | True |
| LOW | Lowe's Companies | USD | 24/12/24 16:16 | 247.98 | 250.22 | 247.20 | 250.22 | 991,186 | 0 | 247.37 | 2.85 | 24/12/24 15:33 | True |
| LPG | Dorian Lpg Ltd | USD | 24/12/24 16:16 | 24.240 | 24.560 | 23.930 | 24.350 | 402,574 | 0 | 24.080 | 0.270 | 24/12/24 15:33 | True |
| LPL | Lg Display Company Ltd ADR | USD | 24/12/24 16:16 | 3.360 | 3.420 | 3.320 | 3.420 | 214,961 | 0 | 3.390 | 0.030 | 24/12/24 15:33 | True |
| LPX | Louisiana-Pacific Corp | USD | 24/12/24 16:16 | 103.61 | 105.16 | 103.05 | 105.09 | 218,710 | 0 | 103.93 | 1.16 | 24/12/24 15:33 | True |
| LRN | Stride Inc | USD | 24/12/24 16:16 | 104.66 | 106.07 | 102.98 | 105.48 | 172,949 | 0 | 104.77 | 0.71 | 24/12/24 15:33 | True |
| LSPD | Lightspeed Commerce Inc | USD | 24/12/24 16:16 | 15.840 | 15.840 | 15.610 | 15.670 | 166,788 | 0 | 15.890 | 0.220 | 24/12/24 15:33 | True |
| LTC | Ltc Properties | USD | 24/12/24 16:16 | 34.330 | 34.780 | 34.330 | 34.730 | 118,329 | 0 | 34.490 | 0.240 | 24/12/24 15:33 | True |
| LTH | Life Time Group Holdings Inc | USD | 24/12/24 16:16 | 21.790 | 22.250 | 21.790 | 22.180 | 611,485 | 0 | 21.960 | 0.220 | 24/12/24 15:33 | True |
| LTM | Latam Airlines Group S.A. ADR | USD | 24/12/24 16:16 | 27.600 | 28.130 | 27.410 | 28.130 | 35,879 | 0 | 27.530 | 0.600 | 24/12/24 15:33 | True |
| LU | Lufax Holding Ltd ADR | USD | 24/12/24 16:16 | 2.470 | 2.470 | 2.390 | 2.390 | 763,332 | 0 | 2.430 | 0.040 | 24/12/24 15:33 | True |
| LUMN | Lumen Technologies Inc | USD | 24/12/24 16:16 | 5.860 | 5.890 | 5.690 | 5.820 | 4,495,360 | 0 | 5.840 | 0.020 | 24/12/24 15:33 | True |
| LUV | Southwest Airlines Company | USD | 24/12/24 16:16 | 33.840 | 34.390 | 33.750 | 34.350 | 2,272,058 | 0 | 33.860 | 0.490 | 24/12/24 15:33 | True |
| LVS | Las Vegas Sands | USD | 24/12/24 16:16 | 51.640 | 52.090 | 51.390 | 51.890 | 965,677 | 0 | 51.660 | 0.230 | 24/12/24 15:33 | True |
| LVW.W | Livewire Group Inc WT [Lvwr/W] | USD | 24/12/24 16:16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,401 | 0 | 0.0500 | 0.0000 | 24/12/24 15:33 | True |
| LVWR | Livewire Group Inc | USD | 24/12/24 16:16 | 4.910 | 4.910 | 4.800 | 4.880 | 9,550 | 0 | 4.890 | 0.010 | 24/12/24 15:33 | True |
| LW | Lamb Weston Holdings Inc | USD | 24/12/24 16:16 | 64.340 | 65.160 | 63.470 | 63.690 | 1,733,664 | 0 | 63.900 | 0.210 | 24/12/24 15:33 | True |
| LXFR | Luxfer Holdings Plc | USD | 24/12/24 16:16 | 13.020 | 13.340 | 13.020 | 13.250 | 65,891 | 0 | 13.100 | 0.150 | 24/12/24 15:33 | True |
| LXP | Lxp Industrial Trust | USD | 24/12/24 16:16 | 8.240 | 8.330 | 8.210 | 8.300 | 734,549 | 0 | 8.280 | 0.020 | 24/12/24 15:33 | True |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | USD | 24/12/24 16:16 | 48.820 | 48.820 | 48.470 | 48.470 | 810 | 0 | 48.822 | 0.352 | 24/12/24 15:33 | True |
| LXU | Lsb Industries Inc | USD | 24/12/24 16:16 | 7.700 | 7.750 | 7.570 | 7.720 | 101,241 | 0 | 7.660 | 0.060 | 24/12/24 15:33 | True |
| LYB | Lyondellbasell Industries NV | USD | 24/12/24 16:16 | 73.670 | 74.350 | 73.400 | 74.120 | 1,016,349 | 0 | 74.010 | 0.110 | 24/12/24 15:33 | True |
| LYG | Lloyds Banking Group Plc ADR | USD | 24/12/24 16:16 | 2.700 | 2.740 | 2.700 | 2.720 | 3,687,155 | 0 | 2.710 | 0.010 | 24/12/24 15:33 | True |
| LYV | Live Nation Entertainment | USD | 24/12/24 16:16 | 132.56 | 133.81 | 132.01 | 133.32 | 447,998 | 0 | 132.50 | 0.82 | 24/12/24 15:33 | True |
| LZB | La-Z-Boy Inc | USD | 24/12/24 16:16 | 43.170 | 43.900 | 43.110 | 43.900 | 142,198 | 0 | 43.260 | 0.640 | 24/12/24 15:33 | True |
| LZM | Lifezone Metals Limited | USD | 24/12/24 16:16 | 6.590 | 6.870 | 6.500 | 6.830 | 361,651 | 0 | 6.530 | 0.300 | 24/12/24 15:33 | True |
| LZM.W | Lifezone Metals Limited WT | USD | 24/12/24 16:16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,200 | 0 | 0.8300 | 0.0800 | 24/12/24 15:33 | True |