DATA IS DELAYED — showing Oct 19, 2026. Subscribe to get the latest end-of-day data.
| CBZ | CBIZ INC | 1.26M | 9 | 54.78 | +0.00 | 0.03 | 0.50 | 19.229 | +0.22 | +0.4% |
| VRNS | VARONIS SYSTEMS INC. COMMON S | 7.52M | 2.87K | 48.70 | -0.02 | 0.07 | 0.85 | 13.339 | +0.56 | +1.2% |
| LXP | LEXINGTON REALTY TRUST | 1.32M | 115 | 61.08 | +0.02 | 0.14 | 1.65 | 12.978 | +0.11 | +0.2% |
| HDV | ISHARES HIGH DIV EQ | 3.40M | 6 | 29.82 | -0.22 | 0.14 | 1.63 | 12.971 | +1.61 | +5.4% |
| SLN | SILENCE THERAPEUTICS PLC AMERI | 71.95M | 24.27K | 19.58 | +10.90 | 0.10 | 1.14 | 12.184 | +0.29 | +1.5% |
| PTC | PAR TECHNOLOGY CORP | 2.68M | 2.59K | 193.06 | +0.08 | 0.04 | 0.46 | 11.643 | +2.99 | +1.5% |
| BMBL | BUMBLE INC. CLASS A COMMON STO | 4.08M | 1.18K | 5.96 | +0.02 | 0.09 | 0.91 | 11.226 | +0.04 | +0.7% |
| VOOG | VANGUARD S&P 500 GROWTH INDE | 1.04M | 648 | 84.24 | +0.73 | 0.18 | 1.83 | 11.075 | -7.13 | -8.5% |
| VUG | VANGUARD GROWTH ETF | 5.26M | 2.23K | 88.82 | +0.89 | 0.19 | 1.83 | 10.638 | -7.55 | -8.5% |
| ULTY | ULTY | 355.32K | 177 | 23.67 | +0.08 | 0.28 | 2.33 | 9.375 | -3.57 | -15.1% |
| VGT | VANGUARD INFO TECH ETF | 4.65M | 4.63K | 120.33 | +1.50 | 0.26 | 2.12 | 9.288 | -13.44 | -11.2% |
| MGK | VANGUARD WRLD MEGACAP GR | 1.21M | 463 | 90.98 | +0.98 | 0.23 | 1.65 | 8.029 | -8.40 | -9.2% |
| PPLT | ETFS PHYSICAL PLATINUM SHARE | 1.29M | 2.39K | 14.82 | +0.07 | 0.34 | 2.38 | 7.924 | -2.03 | -13.7% |
| IWF | ISHARES RUSSELL 1000 GR | 3.49M | 1.03K | 122.61 | +1.13 | 0.21 | 1.42 | 7.716 | -12.36 | -10.1% |
| PCRX | PACIRA PHARMACEUTICALS | 1.07M | 55 | 36.34 | +0.00 | 0.08 | 0.52 | 7.347 | +0.13 | +0.4% |
| SYNA | SYNAPTICS INC | 813.31K | 80 | 117.05 | -0.13 | 0.09 | 0.57 | 7.088 | +2.08 | +1.8% |
| ACET | ACETO CORP | 228.43K | 13 | 4.53 | -0.04 | 0.49 | 2.92 | 7.028 | -1.66 | -36.6% |
| SDS | PROSHARES ULTRSHT S&P500 | 3.86M | 109 | 54.18 | -0.46 | 0.28 | 1.68 | 6.937 | +4.95 | +9.1% |
| LNTH | LANTHEUS HOLDINGS INC. COMMONP | 2.17M | 51 | 99.92 | +0.22 | 0.05 | 0.31 | 6.671 | +1.35 | +1.4% |
| AMCR | AMCOR PLC | 2.86M | 898 | 43.95 | +0.10 | 0.31 | 1.66 | 6.351 | +5.76 | +13.1% |
| FULC | FULCRUM THERAPEUTICS INC. COMM | 1.19M | 20 | 3.70 | +0.05 | 0.20 | 1.04 | 6.212 | +0.09 | +2.6% |
| NOBL | NOBLE INTERNATIONAL LTD | 895.27K | 42 | 56.79 | -0.36 | 0.14 | 0.72 | 6.183 | +5.19 | +9.1% |
| SLAB | SILICON LABORATORIES INC | 284.82K | 21 | 220.99 | -0.01 | 0.09 | 0.45 | 6.104 | +1.89 | +0.9% |
| PALL | ETFS PHYSICAL PALLADIUM SHAR | 407.93K | 1.57K | 20.24 | +0.07 | 0.37 | 1.70 | 5.606 | -3.36 | -16.6% |
| ITGR | INTEGER HOLDINGS CORP | 478.64K | 15 | 126.75 | +0.05 | 0.11 | 0.51 | 5.570 | -0.25 | -0.2% |
| AMDD | DIREXION DAILY AMD BEAR 1X SHA | 224.08K | 38 | 25.36 | -0.45 | 0.55 | 2.46 | 5.476 | +6.60 | +26.0% |
| PAG | PENSKE AUTOMOTIVE GROUP | 741.68K | 325 | 212.00 | -0.42 | 0.06 | 0.27 | 5.425 | +1.98 | +0.9% |
| OPCH | OPTION CARE HEALTH INC. COMMON | 2.87M | 150 | 31.21 | +0.01 | 0.12 | 0.52 | 5.398 | +0.69 | +2.2% |
| SENS | SENSEONICS HOLDINGS INC | 417.62K | 149 | 8.02 | +0.25 | 0.74 | 3.16 | 5.257 | +1.82 | +22.7% |
| AGL | AGL RESOURCES INC | 217.55K | 72 | 88.83 | +3.71 | 0.85 | 3.50 | 5.111 | +38.17 | +43.0% |
| DD | DUPONT E I NEMOURS & CO | 428.43K | 572 | 129.34 | -1.11 | 0.35 | 1.43 | 5.109 | +26.62 | +20.6% |
| XLU | SPDR UTILITIES SECTR ETF | 24.34M | 49.45K | 41.36 | -0.85 | 0.18 | 0.73 | 5.070 | +2.73 | +6.6% |
| TZA | DIREXION SHRS SML CAP 3X | 3.53M | 6.13K | 51.05 | -0.46 | 0.59 | 2.38 | 5.034 | -7.62 | -14.9% |
| BYND | BEYOND MEAT INC. COMMON STOCK | 659.93K | 4.67K | 6.57 | -0.28 | 0.99 | 3.91 | 4.936 | +1.24 | +18.9% |
| ASST | ASSET ENTITIES INC. CLASS B | 8.12M | 26.14K | 25.54 | +1.45 | 0.88 | 3.41 | 4.870 | -6.07 | -23.8% |
| ZSL | PROSHARES ULTRSHT SILVER | 2.01M | 1.96K | 30.58 | -0.05 | 0.66 | 2.57 | 4.870 | +10.47 | +34.2% |
| GSAT | GLOBALSTAR INC | 688.49K | 372 | 83.26 | +0.88 | 0.14 | 0.55 | 4.853 | +3.66 | +4.4% |
| CTVA | CORTEVA INC | 23.79M | 957 | 12.65 | -0.23 | 0.48 | 1.87 | 4.849 | -1.41 | -11.1% |
| MULL | GRANITESHARES 2X LONG MU DAILY | 3.49M | 5.96K | 17.94 | +0.99 | 0.98 | 3.75 | 4.835 | -9.37 | -52.2% |
| CONY | YIELDMAX COIN OPTION INCOME ST | 400.00K | 446 | 17.91 | -0.41 | 0.64 | 2.43 | 4.797 | -4.01 | -22.4% |
| KLAC | KLA-TENCOR CORP | 11.47M | 10.12K | 166.40 | +0.66 | 0.62 | 2.35 | 4.771 | -38.24 | -23.0% |
| NVDQ | NOVADAQ TECHNOLOGIES INC COMMO | 9.20M | 24 | 8.94 | -0.25 | 0.83 | 3.10 | 4.756 | +4.64 | +51.9% |
| AMDY | YIELDMAX AMD OPTION INCOME STR | 237.84K | 173 | 43.33 | +0.56 | 0.47 | 1.74 | 4.726 | -11.05 | -25.5% |
| HZO | MARINEMAX INC | 917.60K | 115 | 52.01 | -0.36 | 0.15 | 0.56 | 4.723 | +0.88 | +1.7% |
| TSLZ | TSLZ | 3.15M | 100 | 11.19 | -0.91 | 0.89 | 3.19 | 4.586 | -2.55 | -22.8% |
| XLB | SECTOR SPDR TR MTRL ETF | 8.82M | 4.80K | 50.95 | +0.03 | 0.21 | 0.73 | 4.492 | +3.68 | +7.2% |
| SPXU | PROSHARES ULTRAPRO SHORT SP 50 | 8.96M | 363 | 34.43 | -0.44 | 0.43 | 1.50 | 4.477 | +4.63 | +13.4% |
| TSLY | YIELDMAX TSLA OPTION INCOME ST | 335.89K | 287 | 21.48 | +0.71 | 0.49 | 1.68 | 4.412 | -2.55 | -11.9% |
| RAMP | LIVERAMP HOLDINGS INC | 6.61M | 622 | 38.21 | +0.77 | 0.11 | 0.36 | 4.394 | -0.77 | -2.0% |
| MUU | MUU | 20.29M | 24.03K | 25.80 | +1.46 | 1.06 | 3.56 | 4.368 | -13.49 | -52.3% |
| CZR | CAESARS ENTERTAINMENT CORP | 9.26M | 2.44K | 29.04 | +0.24 | 0.13 | 0.43 | 4.343 | -0.47 | -1.6% |
| PIPR | PIPER SANDLER COMPANIES | 437.00K | 5 | 63.45 | -1.17 | 0.44 | 1.45 | 4.334 | +7.98 | +12.6% |
| TECS | DIRESXION DAILY TECHNOLOGY BEA | 433.04K | 480 | 60.09 | -2.34 | 0.76 | 2.49 | 4.289 | +24.86 | +41.4% |
| TLRY | TILRAY INC. CLASS 2 COMMON STO | 2.53M | 8.79K | 3.03 | -0.01 | 0.74 | 2.43 | 4.275 | -0.54 | -18.0% |
| VREX | VREX | 544.20K | 53 | 18.40 | -0.01 | 0.18 | 0.58 | 4.198 | +0.20 | +1.1% |
| XLY | SPDR CNSMR DISCR SEC ETF | 6.36M | 3.47K | 114.46 | +2.00 | 0.23 | 0.72 | 4.112 | +8.46 | +7.4% |
| PSNL | PERSONALIS INC. COMMON STOCK | 3.13M | 178 | 15.88 | +0.23 | 0.27 | 0.84 | 4.109 | -0.36 | -2.3% |
| MQ | MQ | 552.17K | 704 | 18.69 | +0.00 | 0.48 | 1.48 | 4.108 | -1.72 | -9.2% |
| STRC | SRI/SURGICAL EXPRESS INC | 2.09M | 1.14K | 98.62 | +0.90 | 0.07 | 0.22 | 4.095 | +1.38 | +1.4% |
| DUST | DIREXION DAILY GOLD MINERS B | 754.67K | 214 | 40.47 | +1.06 | 0.85 | 2.59 | 4.047 | +10.86 | +26.8% |
| SION | SIONNA THERAPEUTICS INC. | 1.17M | 247 | 4.01 | +0.12 | 0.86 | 2.60 | 4.020 | -0.82 | -20.4% |
| SOXS | DIREXION DAILY SEMICONDCT BE | 75.06M | 42.31K | 46.63 | -2.60 | 1.38 | 4.13 | 4.002 | +34.82 | +74.7% |
| PSNY | POLESTAR AUTOMOTIVE HOLDING UK | 740.60K | 133 | 3.38 | -0.52 | 1.23 | 3.67 | 3.986 | +1.58 | +46.7% |
| REAX | THE REAL BROKERAGE INC. COMMON | 609.09K | 144 | 15.41 | -0.51 | 0.88 | 2.62 | 3.980 | -3.41 | -22.1% |
| FUBO | FUBO | 934.43K | 4.21K | 8.05 | +0.05 | 0.86 | 2.55 | 3.971 | -0.61 | -7.6% |
| STRO | SUTRO BIOPHARMA INC. COMMON ST | 299.59K | 721 | 11.26 | +0.32 | 0.91 | 2.65 | 3.905 | -3.15 | -28.0% |
| NAKA | KINDLY MD INC. | 205.58K | 476 | 7.23 | +0.10 | 1.36 | 3.95 | 3.902 | -1.97 | -27.2% |
| NFLX | NETFLIX INC | 33.44M | 317.24K | 69.85 | -0.68 | 0.83 | 2.37 | 3.846 | -8.46 | -12.1% |
| MRNY | MRNY | 293.39K | 113 | 43.53 | +1.53 | 0.90 | 2.55 | 3.842 | -9.21 | -21.2% |
| RXO | RXO INC | 3.24M | 3 | 28.50 | -0.10 | 0.26 | 0.75 | 3.840 | -1.25 | -4.4% |
| XLK | SPDR TECHNOLOGY SEC ETF | 9.08M | 21.84K | 185.96 | +2.49 | 0.26 | 0.74 | 3.836 | -23.82 | -12.8% |
| NOW | AMERICAN INTL MITTS 07 | 9.39M | 68.17K | 145.36 | +3.39 | 0.62 | 1.74 | 3.835 | -44.81 | -30.8% |
| SRTY | PROSHARES ULTRAPRO SHORT RUSSE | 919.57K | 13 | 28.77 | -0.25 | 0.56 | 1.56 | 3.784 | -4.30 | -14.9% |
| HPP | HUDSON PACIFIC PROPERTIES | 1.53M | 1.48K | 9.02 | -1.28 | 0.77 | 2.11 | 3.762 | +2.64 | +29.3% |
| SOLT | SOLT | 254.31K | 254 | 57.45 | +0.58 | 1.17 | 3.22 | 3.752 | -19.13 | -33.3% |
| VCX | VCX | 424.19K | 1.40K | 23.64 | -0.74 | 0.69 | 1.87 | 3.726 | -5.04 | -21.3% |
| NBIZ | NBIZ | 1.54M | 34 | 34.79 | -2.26 | 1.60 | 4.37 | 3.726 | +25.04 | +72.0% |
| MSTY | MSTY | 1.78M | 1.15K | 13.79 | -0.05 | 0.66 | 1.79 | 3.702 | -1.66 | -12.1% |
| OFIX | ORTHOFIX INTERNAT N.V. | 296.09K | 1 | 9.59 | +0.21 | 0.16 | 0.44 | 3.694 | -3.07 | -32.0% |
| TPL | TEXAS PACIFIC LAND TRUST | 260.00K | 494 | 344.61 | -6.31 | 0.46 | 1.23 | 3.690 | -79.30 | -23.0% |
| CRWD | C2C CROWDFUNDING INC. COMMON | 8.22M | 70.73K | 228.10 | +0.71 | 0.56 | 1.50 | 3.674 | +44.19 | +19.4% |
| XLE | SPDR ENERGY SECTOR ETF | 27.94M | 135.64K | 67.80 | -0.44 | 0.28 | 0.74 | 3.664 | -6.95 | -10.3% |
| ETHD | ETHD | 553.95K | 12 | 30.34 | +0.47 | 1.01 | 2.69 | 3.661 | +5.73 | +18.9% |
| SQQQ | PROSHARES TRUST ULTRAPRO SHORT | 54.03M | 76.25K | 37.52 | -1.38 | 0.70 | 1.80 | 3.585 | +12.11 | +32.3% |
| NVDS | AXS 1.25X NVDA BEAR DAILY ETF | 283.95K | 2 | 19.03 | -0.38 | 0.49 | 1.27 | 3.579 | +7.31 | +38.4% |
| SNDQ | TRADR 2X SHORT SNDK DAILY ETF | 17.72M | 622 | 16.26 | -2.02 | 1.46 | 3.74 | 3.567 | +21.34 | +131.2% |
| ETHA | ETHA | 7.13M | 33.04K | 54.11 | -0.40 | 0.49 | 1.26 | 3.565 | -6.38 | -11.8% |
| OGN | ORGANON & CO | 3.25M | 315 | 13.75 | -0.01 | 0.24 | 0.62 | 3.550 | +0.13 | +0.9% |
| CLBK | COLUMBIA FINANCIAL INC. COMMON | 2.51M | 172 | 10.57 | -0.10 | 0.33 | 0.84 | 3.537 | +0.88 | +8.3% |
| MSTU | MSTU | 2.83M | 1.56K | 30.10 | -0.46 | 1.47 | 3.72 | 3.532 | +8.99 | +29.9% |
| SSO | PROSHARES ULTRA S&P 500 | 3.93M | 1.71K | 69.83 | +0.58 | 0.31 | 0.77 | 3.509 | -6.40 | -9.2% |
| BEZ | BALDOR ELECTRIC CO | 1.77M | 10 | 6.98 | -0.30 | 1.58 | 3.88 | 3.455 | +3.84 | +55.0% |
| CCC | CALGON CARBON CORP | 49.71M | 142 | 7.63 | +0.02 | 0.23 | 0.55 | 3.427 | +0.08 | +1.0% |
| MNST | MONSTER WORLDWIDE INC | 10.20M | 3.79K | 46.80 | +1.07 | 0.31 | 0.75 | 3.409 | -2.87 | -6.1% |
| SCO | PROSHARE TR UTRASHT CRD | 5.10M | 10.21K | 16.52 | -0.06 | 0.62 | 1.50 | 3.408 | +3.83 | +23.2% |
| KORU | DIREXION DAILY SOUTH KOREA BUL | 37.45M | 28.79K | 11.92 | +1.28 | 1.48 | 3.54 | 3.393 | -5.46 | -45.8% |
| MNTS | MOMENTUS INC | 485.95K | 259 | 2.48 | -0.13 | 1.33 | 3.19 | 3.392 | -0.92 | -37.1% |
| CVNA | CARVANA CO | 5.82M | 35.32K | 58.71 | -0.12 | 0.74 | 1.76 | 3.378 | +19.77 | +33.7% |
| MLI | MUELLER INDUSTRIES INC | 1.04M | 672 | 60.82 | +0.75 | 0.36 | 0.83 | 3.307 | -8.57 | -14.1% |
| SMCL | GRANITESHARES 2X LONG SMCI DAI | 701.77K | 103 | 11.26 | +0.32 | 1.66 | 3.83 | 3.305 | -4.40 | -39.1% |