Тикер | Название | Текущая цена | Изменение | Изменение, % | Макс. | Мин. | Цена открытия | Цена закрытия | 52 недели, макс. | 52 недели, мин. | Капитализация | Buy | Sell | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Данные предназначены исключительно для личного использования. Запрещается использовать их в коммерческих целях, а также передавать, копировать или распространять.
10 окт. 2026 16:29
10 окт. 2026 16:00
10 окт. 2026 15:51
10 окт. 2026 15:33
10 окт. 2026 15:25
10 окт. 2026 12:00
10 окт. 2026 11:00
10 окт. 2026 11:00
10 окт. 2026 10:54
Последнее обновление: 10 окт. 2026 17:32 | |||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Тикер | Название | Текущая цена | Изменение | Изменение, % | Макс. | Мин. | Цена открытия | Цена закрытия | 52 недели, макс. | 52 недели, мин. | Капитализация | Buy | Sell | ||
 AAPL | APPLE Inc | $336.08 | -$3.78 | -1.11% | $338.61 | $330.70 | $331.70 | $336.68 | $345.34 | $243.42 | $4,904.812 bn | ||||
 ABBV | ABBVIE Inc | $276.43 | +$4.05 | +1.49% | $277.60 | $270.38 | $271.53 | $276.47 | $277.60 | $190.75 | $488.395 bn | ||||
 ABT | Abbott Laboratories | $99.78 | +$1.11 | +1.13% | $100.36 | $98.20 | $98.41 | $99.60 | $133.34 | $81.97 | $172.658 bn | ||||
 ACN | ACCENTURE PLC | $208.72 | +$0.70 | +0.34% | $209.06 | $204.10 | $208.58 | $209.06 | $291.09 | $118.15 | $139.325 bn | ||||
 ALL | THE ALLSTATE CORPORATION | $229.43 | -$1.20 | -0.52% | $231.74 | $228.88 | $228.88 | $229.43 | $277.22 | $188.08 | $58.013 bn | ||||
 AMGN | AMGEN INC | $415.01 | +$7.43 | +1.82% | $417.78 | $404.05 | $405.00 | $414.87 | $447.03 | $288.00 | $224.368 bn | ||||
 AMZN | AMAZON.COM INC | $262.53 | +$8.37 | +3.29% | $262.80 | $256.00 | $256.50 | $262.43 | $287.20 | $196.00 | $2,831.730 bn | ||||
 AXP | AMERICAN EXPRESS COMPANY | $308.50 | +$0.07 | +0.02% | $308.79 | $302.26 | $303.82 | $308.17 | $387.49 | $290.97 | $208.333 bn | ||||
 BA | BOEING COMPANY | $190.58 | +$2.62 | +1.4% | $191.02 | $187.60 | $187.99 | $190.37 | $254.35 | $176.77 | $150.629 bn | ||||
 BAC | BANK OF AMERICA CORPORATION | $54.42 | +$0.71 | +1.32% | $54.40 | $53.41 | $53.41 | $54.32 | $65.23 | $46.12 | $380.545 bn | ||||
 BIIB | BIOGEN IDEC Inc | $225.71 | +$7.28 | +3.33% | $227.20 | $219.23 | $220.62 | $225.71 | $230.49 | $138.00 | $33.350 bn | ||||
 BMY | BRISTOL-MYERS SQUIBB CO. | $59.14 | -$0.46 | -0.77% | $59.79 | $58.74 | $58.88 | $59.12 | $68.64 | $42.52 | $120.798 bn | ||||
 BNY | Bank of New York Mellon | $143.50 | -$0.90 | -0.63% | $144.20 | $142.40 | $143.64 | $142.71 | $165.84 | $135.22 | $97.365 bn | ||||
 BRK | BERKSHIRE HATHAWAY CLASS B | $515.36 | +$4.57 | +0.89% | $516.57 | $509.71 | $510.00 | $515.62 | $537.74 | $464.01 | $725.645 bn | ||||
 C | CITIGROUP Inc | $129.75 | +$1.56 | +1.22% | $129.88 | $127.70 | $128.09 | $129.64 | $147.96 | $95.00 | $221.299 bn | ||||
 CAT | CATERPILLAR Inc | $800.98 | +$4.29 | +0.54% | $804.31 | $791.19 | $796.22 | $800.47 | $1,073.46 | $495.45 | $368.189 bn | ||||
 CL | COLGATE-PALMOLIVE COMPANY | $88.38 | +$0.17 | +0.19% | $88.66 | $87.64 | $87.67 | $88.27 | $99.33 | $74.55 | $70.454 bn | ||||
 CMCSA | Comcast | $20.67 | -$0.55 | -2.59% | $21.03 | $20.48 | $20.89 | $20.66 | $32.86 | $20.48 | $73.155 bn | ||||
 COF | Capital One Financial | $199.26 | -$0.14 | -0.07% | $200.51 | $197.57 | $198.61 | $199.26 | $259.64 | $174.24 | $122.243 bn | ||||
 COP | ConocoPhillips | $134.46 | -$0.09 | -0.07% | $135.56 | $132.94 | $133.85 | $134.10 | $141.62 | $85.57 | $161.532 bn | ||||
 COST | COSTCO WHOLESALE CORP | $947.00 | -$1.00 | -0.11% | $951.29 | $942.53 | $945.00 | $946.92 | $1,096.50 | $844.06 | $419.643 bn | ||||
 CSCO | CISCO SYSTEMS INC | $118.28 | +$3.50 | +3.05% | $118.65 | $115.36 | $116.64 | $118.39 | $130.37 | $66.81 | $466.329 bn | ||||
 CVS | CVS HEALTH CORPORATION | $86.44 | -$1.64 | -1.87% | $88.86 | $85.80 | $85.90 | $86.16 | $110.68 | $69.51 | $110.554 bn | ||||
 CVX | CHEVRON CORPORATION | $212.01 | +$0.43 | +0.2% | $213.72 | $210.71 | $211.05 | $211.98 | $217.78 | $146.49 | $418.883 bn | ||||
 DIS | THE WALT DISNEY COMPANY | $108.19 | +$1.03 | +0.96% | $108.35 | $107.14 | $107.22 | $108.05 | $117.09 | $92.19 | $186.815 bn | ||||
 DVN | DEVON ENERGY CORPORATION | $48.34 | -$0.66 | -1.35% | $49.25 | $48.13 | $48.83 | $48.26 | $52.71 | $31.47 | $53.177 bn | ||||
 EMR | EMERSON ELECTRIC CO. | $161.83 | +$2.77 | +1.74% | $162.32 | $158.88 | $160.37 | $161.83 | $166.35 | $122.64 | $90.641 bn | ||||
 EXC | EXELON CORPORATION | $41.80 | +$0.03 | +0.07% | $41.87 | $41.50 | $41.64 | $41.76 | $50.65 | $39.73 | $43.148 bn | ||||
 F | FORD MOTOR COMPANY | $12.17 | -$0.08 | -0.65% | $12.33 | $12.14 | $12.28 | $12.17 | $17.78 | $11.11 | $47.667 bn | ||||
 FDX | FEDEX CORPORATION | $291.75 | -$0.02 | -0.01% | $292.59 | $289.99 | $292.00 | $291.71 | $413.87 | $226.13 | $69.049 bn | ||||
 FOXA | Fox Corp | $62.41 | -$1.16 | -1.82% | $64.24 | $62.33 | $63.76 | $62.41 | $76.39 | $48.34 | $12.571 bn | ||||
 GD | GENERAL DYNAMICS CORPORATION | $332.00 | +$1.37 | +0.42% | $333.33 | $327.00 | $327.45 | $331.27 | $400.00 | $306.77 | $89.825 bn | ||||
 GILD | GILEAD SCIENCES INC | $151.20 | +$4.07 | +2.77% | $151.44 | $146.10 | $147.23 | $151.17 | $157.29 | $114.02 | $187.482 bn | ||||
 GM | GENERAL MOTORS COMPANY | $82.70 | +$0.48 | +0.58% | $82.88 | $81.71 | $82.41 | $82.73 | $91.85 | $54.33 | $72.565 bn | ||||
 GOOG | Alphabet Inc. Class C | $347.90 | +$3.00 | +0.87% | $351.06 | $346.88 | $348.00 | $347.86 | $404.47 | $240.75 | $1,922.843 bn | ||||
 GOOGL | Alphabet Inc. Class A | $351.60 | +$3.37 | +0.97% | $354.70 | $350.31 | $351.40 | $351.66 | $408.61 | $239.71 | $2,063.189 bn | ||||
 GS | GOLDMAN SACHS GROUP Inc | $897.00 | +$12.73 | +1.44% | $899.67 | $878.86 | $887.68 | $895.32 | $1,153.99 | $740.01 | $261.181 bn | ||||
 HAL | Halliburton Company | $32.55 | -$0.02 | -0.06% | $32.79 | $32.42 | $32.66 | $32.55 | $43.59 | $21.46 | $27.118 bn | ||||
 HD | HOME DEPOT Inc | $291.05 | -$4.73 | -1.6% | $295.23 | $290.33 | $294.99 | $290.74 | $397.63 | $277.15 | $290.374 bn | ||||
 HON | HONEYWELL INTERNATIONAL Inc | $207.73 | +$1.13 | +0.55% | $209.03 | $205.90 | $206.60 | $207.73 | $496.36 | $196.98 | $65.838 bn | ||||
 IBM | INTERNATIONAL BUSINESS MACHINES CORPORATION | $226.84 | +$0.52 | +0.23% | $228.76 | $224.05 | $225.87 | $227.13 | $332.46 | $199.19 | $213.714 bn | ||||
 INTC | INTEL CORP | $104.43 | -$2.38 | -2.22% | $108.38 | $104.00 | $108.33 | $104.70 | $142.35 | $32.89 | $526.729 bn | ||||
 JNJ | JOHNSON & JOHNSON | $261.00 | +$4.96 | +1.93% | $261.61 | $254.99 | $255.09 | $261.44 | $281.07 | $184.66 | $628.984 bn | ||||
 JPM | JPMORGAN CHASE & CO. | $333.57 | +$1.57 | +0.47% | $333.54 | $330.58 | $331.20 | $332.99 | $366.50 | $279.10 | $886.696 bn | ||||
 KMI | Kinder Morgan | $32.52 | +$0.24 | +0.74% | $32.60 | $32.19 | $32.25 | $32.49 | $34.81 | $25.60 | $72.416 bn | ||||
 KO | COCA-COLA COMPANY | $88.10 | +$0.28 | +0.32% | $88.48 | $87.39 | $87.60 | $88.05 | $92.49 | $66.00 | $379.055 bn | ||||
 LLY | ELI LILLY & CO. | $1,177.05 | +$9.67 | +0.83% | $1,179.82 | $1,151.67 | $1,153.56 | $1,179.27 | $1,292.65 | $783.85 | $1,108.022 bn | ||||
 LMT | LOCKHEED MARTIN Corp | $510.19 | +$1.70 | +0.33% | $511.43 | $502.65 | $505.00 | $509.59 | $692.00 | $437.25 | $117.747 bn | ||||
 LOW | LOWE'S COMPANIES Inc | $186.06 | -$2.85 | -1.51% | $189.00 | $184.29 | $188.51 | $186.00 | $293.06 | $178.45 | $104.390 bn | ||||
 MA | MASTERCARD INCORPORATED | $589.00 | +$14.38 | +2.5% | $591.28 | $574.00 | $574.11 | $589.14 | $601.23 | $464.52 | $512.114 bn | ||||
 MCD | MCDONALD'S CORPORATION | $235.82 | -$1.67 | -0.7% | $237.50 | $234.14 | $235.97 | $235.23 | $341.75 | $229.20 | $166.876 bn | ||||
 MDLZ | Mondelez International | $60.59 | -$0.26 | -0.43% | $60.74 | $60.06 | $60.30 | $60.41 | $66.65 | $51.20 | $77.332 bn | ||||
 MET | METLIFE Inc | $98.33 | -$0.14 | -0.14% | $99.00 | $96.73 | $98.10 | $98.33 | $100.93 | $67.33 | $63.269 bn | ||||
 META | Meta Platforms Inc. | $717.68 | -$2.22 | -0.31% | $728.07 | $716.20 | $726.51 | $718.67 | $779.82 | $520.26 | $1,582.577 bn | ||||
 MMM | 3M COMPANY | $160.20 | -$3.62 | -2.21% | $163.59 | $159.88 | $163.27 | $159.96 | $184.90 | $139.34 | $82.619 bn | ||||
 MO | ALTRIA GROUP Inc | $71.51 | +$0.26 | +0.36% | $71.95 | $71.22 | $71.43 | $71.68 | $77.06 | $54.70 | $119.403 bn | ||||
 MRK | Merck and Co Inc. | $146.31 | +$3.22 | +2.26% | $146.68 | $141.36 | $141.37 | $145.60 | $156.92 | $82.01 | $360.979 bn | ||||
 MS | Morgan Stanley | $190.69 | +$2.58 | +1.38% | $190.44 | $187.05 | $187.76 | $190.02 | $232.25 | $151.88 | $300.772 bn | ||||
 MSFT | MICROSOFT CORP | $535.00 | +$12.46 | +2.38% | $537.22 | $526.24 | $528.24 | $535.07 | $553.72 | $349.20 | $3,972.667 bn | ||||
 NKE | NIKE Inc | $34.92 | -$0.03 | -0.09% | $35.09 | $34.10 | $34.58 | $34.71 | $70.44 | $31.97 | $42.041 bn | ||||
 NSC | NORFOLK SOUTHERN Corp | $317.79 | +$0.80 | +0.25% | $318.26 | $314.93 | $316.19 | $317.79 | $358.60 | $277.80 | $71.378 bn | ||||
 OXY | Occidental Petroleum | $60.15 | -$0.17 | -0.28% | $60.93 | $59.79 | $59.91 | $60.11 | $67.45 | $38.80 | $60.128 bn | ||||
 PEP | PEPSICO Inc | $126.15 | -$2.37 | -1.85% | $127.10 | $125.29 | $126.70 | $125.97 | $171.48 | $123.47 | $171.905 bn | ||||
 PFE | PFIZER Inc | $28.27 | +$0.46 | +1.65% | $28.29 | $27.59 | $27.61 | $28.28 | $29.21 | $23.62 | $161.111 bn | ||||
 PG | PROCTER & GAMBLE COMPANY | $151.22 | +$0.64 | +0.42% | $151.60 | $149.92 | $150.57 | $151.23 | $167.25 | $137.62 | $351.235 bn | ||||
 PM | PHILIP MORRIS INTERNATIONAL Inc | $201.19 | +$0.69 | +0.34% | $201.29 | $198.85 | $199.31 | $201.19 | $207.76 | $142.11 | $313.577 bn | ||||
 PYPL | PayPal Holdings Inc. | $55.53 | +$0.51 | +0.93% | $55.68 | $54.73 | $55.02 | $55.53 | $79.22 | $38.46 | $47.501 bn | ||||
 QCOM | QUALCOMM INC | $175.40 | -$0.51 | -0.29% | $176.40 | $171.79 | $176.40 | $175.50 | $259.92 | $121.99 | $187.299 bn | ||||
 SBUX | STARBUCKS CORP | $90.83 | -$2.46 | -2.64% | $93.49 | $90.69 | $93.00 | $90.75 | $110.51 | $77.99 | $103.546 bn | ||||
 SLB | Schlumberger Limited | $48.95 | -$0.03 | -0.06% | $49.45 | $48.64 | $49.08 | $48.95 | $60.46 | $31.64 | $72.649 bn | ||||
 SO | THE SOUTHERN COMPANY | $86.16 | +$0.02 | +0.02% | $86.23 | $85.71 | $85.94 | $86.17 | $100.84 | $81.69 | $99.115 bn | ||||
 SPG | SIMON PROPERTY GROUP Inc | $199.82 | -$0.19 | -0.1% | $200.70 | $199.01 | $199.69 | $199.42 | $238.50 | $172.19 | $64.652 bn | ||||
 T | AT&T Inc | $22.24 | -$2.69 | -10.82% | $23.10 | $21.96 | $22.38 | $22.18 | $29.44 | $19.89 | $152.388 bn | ||||
 TGT | TARGET CORPORATION | $153.68 | -$1.12 | -0.72% | $155.35 | $152.84 | $153.59 | $153.64 | $170.75 | $83.44 | $69.816 bn | ||||
 TXN | TEXAS INSTRUMENTS INCORPORATED | $284.30 | -$4.46 | -1.55% | $291.23 | $281.66 | $290.59 | $283.74 | $334.03 | $152.73 | $259.636 bn | ||||
 UNH | UNITEDHEALTH GROUP INCORPORATED | $379.98 | +$8.35 | +2.25% | $387.52 | $373.02 | $373.94 | $379.30 | $461.62 | $255.97 | $341.068 bn | ||||
 UNP | UNION PACIFIC Corp | $280.74 | +$0.14 | +0.05% | $279.06 | $276.51 | $278.11 | $278.34 | $315.99 | $215.53 | $166.779 bn | ||||
 UPS | UNITED PARCEL SERVICE Inc CLASS B | $94.74 | +$0.44 | +0.47% | $95.08 | $93.77 | $94.50 | $94.57 | $122.41 | $82.00 | $70.993 bn | ||||
 V | VISA Inc | $385.41 | +$10.35 | +2.76% | $386.84 | $375.50 | $375.79 | $385.45 | $386.84 | $293.89 | $656.782 bn | ||||
 VZ | Verizon Communications | $41.81 | -$4.70 | -10.14% | $43.40 | $40.81 | $42.83 | $41.65 | $51.68 | $10.60 | $173.711 bn | ||||
 WFC | WELLS FARGO & CO. | $83.30 | +$1.52 | +1.85% | $84.06 | $81.62 | $81.95 | $83.55 | $97.76 | $72.78 | $251.899 bn | ||||
 WMT | Walmart Inc. | $111.32 | +$0.79 | +0.71% | $111.51 | $109.93 | $110.00 | $111.35 | $135.16 | $98.88 | $883.175 bn | ||||
 XOM | ExxonMobil Holdings Corporation | $168.79 | +$0.44 | +0.26% | $170.29 | $167.82 | $167.87 | $168.94 | $176.41 | $110.39 | $699.614 bn | ||||
 A | AGILENT TECHNOLOGIES Inc | $170.54 | +$2.37 | +1.41% | $172.19 | $168.57 | $168.57 | $170.54 | $177.05 | $108.35 | $48.080 bn | ||||
 AA | Alcoa Corporation | $42.26 | -$0.63 | -1.47% | $43.28 | $41.98 | $43.09 | $42.20 | $84.38 | $35.12 | $11.153 bn | ||||
 AAAU | Goldman Sachs Physical Gold ETF Shares | $41.43 | +$0.63 | +1.55% | $41.40 | $41.20 | $41.27 | $41.35 | $54.71 | $38.64 | $2.551 bn | ||||
 AADR | AdvisorShares Dorsey Wright ADR ETF | $81.02 | +$0.4128 | +0.51% | $81.02 | $80.88 | $80.88 | $80.90 | $98.38 | $2.00 | $36.054 mn | ||||
 AAL | AMERICAN AIRLINES GROUP Inc | $12.76 | -$0.04 | -0.31% | $12.82 | $12.48 | $12.65 | $12.76 | $18.79 | $10.09 | $8.449 bn | ||||
 AAME | ATLANTIC AMERICAN CORP | $1.23 | -$0.03 | -2.48% | $1.19 | $1.16 | $1.16 | $1.18 | $3.24 | $1.16 | $25.056 mn | ||||
 AAOI | APPLIED OPTOELECTRONICS Inc | $110.00 | +$3.74 | +3.53% | $117.16 | $108.62 | $113.00 | $109.64 | $233.67 | $18.50 | $9.303 bn | ||||
 AAON | AAON INC | $86.16 | +$0.21 | +0.24% | $88.00 | $85.01 | $87.06 | $86.16 | $150.46 | $73.19 | $7.104 bn | ||||
 AAP | ADVANCE AUTO PARTS INC | $41.60 | -$0.10 | -0.24% | $42.81 | $41.63 | $42.52 | $42.30 | $65.20 | $37.89 | $2.513 bn | ||||
 AAPB | GraniteShares 1.75x Long | $44.27 | -$1.04 | -2.3% | $44.60 | $42.70 | $43.00 | $44.27 | $47.63 | $25.30 | $17.708 mn | ||||
 AAPD | Direxion Daily AAPL Bear 1X | $10.22 | +$0.12 | +1.19% | $10.37 | $10.14 | $10.35 | $10.20 | $14.63 | $9.92 | $20.185 mn | ||||
 AAPU | Direxion Daily AAPL Bull 1.5X | $44.82 | -$1.09 | -2.36% | $45.53 | $43.40 | $43.74 | $45.02 | $48.89 | $26.20 | $166.955 mn | ||||
 AAPX | ETF Opportunities Trust T-Rex 2X | $40.04 | -$1.05 | -2.52% | $41.00 | $39.30 | $39.68 | $40.65 | $44.00 | $23.80 | $8.809 mn | ||||
 AARD | Aardvark Therapeutics, Inc. | $4.76 | +$0.05 | +1.06% | $4.82 | $4.60 | $4.61 | $4.76 | $16.60 | $3.35 | $104.169 mn | ||||
 AAT | AMERICAN ASSETS TRUST Inc | $21.52 | -$0.09 | -0.42% | $21.73 | $21.44 | $21.71 | $21.52 | $25.97 | $17.72 | $1.321 bn | ||||
 AATC | Autoscope Technologies Corp. | $5.68 | -$0.0173 | -0.3% | $5.82 | $5.68 | $5.78 | $5.68 | $6.75 | $5.05 | $31.336 mn | ||||
 AAUAF | Almaden Minerals Ltd | $0.12 | -$0.0096 | -7.42% | $0.1235 | $0.12 | $0.1235 | $0.12 | $0.26 | $0.1102 | $16.484 mn | ||||
 AAUC | Allied Gold Corporation | $20.61 | +$0.93 | +4.74% | $20.64 | $19.95 | $19.95 | $20.56 | $32.20 | $14.60 | $2.872 bn | ||||
 AAXJ | iShares MSCI All Country Asia ex Japan Index Fund | $115.54 | +$1.07 | +0.93% | $116.05 | $115.26 | $116.05 | $115.54 | $124.89 | $88.98 | $3.928 bn | ||||
 ABAT | American Battery Technology Company | $1.96 | -$0.08 | -3.9% | $2.10 | $1.95 | $2.08 | $1.97 | $11.49 | $1.95 | $279.509 mn | ||||
 ABCB | AMERIS BANCORP | $79.02 | -$0.64 | -0.8% | $79.40 | $78.49 | $79.16 | $79.02 | $93.22 | $68.80 | $5.303 bn | ||||
 ABCL | AbCellera Biologics Inc. | $12.53 | +$0.525 | +4.37% | $12.79 | $11.93 | $12.03 | $12.55 | $15.02 | $2.75 | $3.842 bn | ||||
 ABEO | Abeona Therapeutics Inc | $4.95 | -$0.02 | -0.4% | $5.04 | $4.89 | $4.94 | $4.94 | $7.65 | $4.00 | $283.061 mn | ||||
 ABEV | Ambev S.A. American Depositary Shares (Each representing 1 Common Share) | $3.20 | $0.00 | 0% | $3.22 | $3.15 | $3.22 | $3.19 | $3.45 | $2.10 | $49.551 bn | ||||
 ABG | ASBURY AUTOMOTIVE GROUP Inc | $167.60 | -$1.36 | -0.8% | $169.50 | $165.29 | $167.82 | $167.60 | $258.75 | $164.34 | $3.009 bn | ||||
 ABM | ABM INDUSTRIES Inc | $49.63 | -$0.26 | -0.52% | $50.25 | $49.61 | $49.82 | $49.63 | $51.29 | $36.96 | $2.909 bn | ||||
 ABNB | Airbnb, Inc. | $166.10 | +$2.64 | +1.62% | $166.08 | $162.16 | $162.94 | $165.87 | $193.45 | $110.81 | $69.684 bn | ||||
 ABOS | Acumen Pharmaceuticals | $2.14 | +$0.04 | +1.9% | $2.17 | $2.08 | $2.12 | $2.14 | $3.60 | $1.50 | $154.759 mn | ||||
 ABR | ARBOR REALTY TRUST Inc | $2.88 | -$0.22 | -7.12% | $3.04 | $2.78 | $3.03 | $2.87 | $12.18 | $2.78 | $537.287 mn | ||||
 ABSI | Absci Corp | $10.10 | +$1.22 | +13.65% | $10.39 | $8.93 | $9.20 | $10.16 | $12.06 | $2.24 | $1.733 bn | ||||
 ABTC | AMERICAN BITCOIN CORP | $7.74 | -$0.02 | -0.26% | $8.12 | $7.63 | $7.87 | $7.73 | $97.20 | $4.92 | $185.763 mn | ||||
 ABUS | Arbutus Biopharma Corp | $4.22 | +$0.04 | +0.96% | $4.27 | $4.13 | $4.17 | $4.22 | $5.45 | $3.50 | $836.006 mn | ||||
 ABVC | ABVC BioPharma Inc | $1.00 | +$0.02 | +2.04% | $1.01 | $0.9799 | $1.01 | $1.00 | $3.16 | $0.7069 | $26.694 mn | ||||
 ABX | Abacus Global Management Inc | $8.19 | -$0.13 | -1.56% | $8.35 | $8.15 | $8.35 | $8.19 | $12.44 | $7.27 | $800.919 mn | ||||
 ACA | Arcosa Inc | $147.18 | +$0.68 | +0.46% | $147.24 | $146.37 | $146.39 | $147.18 | $147.24 | $89.13 | $7.228 bn | ||||
 ACAD | Acadia Pharmaceuticals Inc | $19.93 | +$0.20 | +1.02% | $20.05 | $19.58 | $19.60 | $19.78 | $30.96 | $19.32 | $3.434 bn | ||||
 ACB | Aurora Cannabis Inc | $4.41 | +$0.06 | +1.35% | $4.58 | $4.40 | $4.41 | $4.49 | $6.36 | $2.56 | $289.845 mn | ||||
 ACCO | ACCO Brands Corp | $4.49 | +$0.03 | +0.67% | $4.51 | $4.43 | $4.48 | $4.49 | $4.56 | $2.81 | $414.461 mn | ||||
 ACCS | ACCESS Newswire Inc. | $4.59 | -$0.01 | -0.22% | $4.70 | $4.55 | $4.61 | $4.59 | $11.34 | $4.52 | $17.567 mn | ||||
 ACDC | ProFrac Holding Corp | $4.64 | -$0.065 | -1.38% | $4.88 | $4.63 | $4.77 | $4.64 | $8.22 | $3.08 | $844.139 mn | ||||
 ACEL | Accel Entertainment, Inc. | $11.00 | -$0.10 | -0.9% | $11.15 | $10.95 | $11.15 | $11.00 | $14.00 | $9.55 | $893.128 mn | ||||
 ACES | ALPS Clean Energy ETF | $27.48 | -$0.13 | -0.47% | $27.72 | $27.48 | $27.70 | $27.48 | $43.00 | $27.25 | $97.554 mn | ||||
 ACET | Adicet Bio, Inc. | $5.61 | -$0.13 | -2.26% | $6.05 | $5.61 | $5.72 | $5.61 | $17.44 | $5.55 | $52.518 mn | ||||
 ACGL | Arch Capital Group Ltd | $95.57 | -$0.51 | -0.53% | $96.58 | $95.43 | $95.64 | $95.57 | $107.09 | $82.45 | $32.611 bn | ||||
 ACGLO | Arch Capital Group Ltd. DS | $18.51 | +$0.25 | +1.37% | $18.51 | $18.02 | $18.25 | $18.51 | $21.85 | $17.91 | $244.331 mn | ||||
 ACH | Accendra Health | $0.428 | -$0.0152 | -3.43% | $0.4493 | $0.42 | $0.432 | $0.428 | $4.69 | $0.42 | $32.915 mn | ||||
 ACHC | ACADIA HEALTHCARE COMPANY Inc | $29.25 | +$0.77 | +2.7% | $29.45 | $28.31 | $28.31 | $29.25 | $35.83 | $11.43 | $2.723 bn | ||||
 ACHR | Archer Aviation Inc. | $4.97 | +$0.24 | +5.08% | $5.04 | $4.79 | $5.02 | $4.96 | $14.62 | $4.30 | $3.830 bn | ||||
 ACHV | Achieve Life Sciences Inc | $7.35 | +$0.22 | +3.06% | $7.48 | $7.14 | $7.20 | $7.41 | $8.64 | $2.62 | $756.333 mn | ||||
 ACI | Albertsons Companies Inc | $12.27 | -$0.15 | -1.22% | $12.36 | $11.77 | $11.77 | $12.19 | $20.00 | $10.86 | $5.954 bn | ||||
 ACIC | American Coastal Insurance Cor | $9.76 | -$0.05 | -0.51% | $9.88 | $9.71 | $9.75 | $9.78 | $13.06 | $9.01 | $461.350 mn | ||||
 ACIU | AC Immune SA | $2.50 | -$0.05 | -1.96% | $2.59 | $2.48 | $2.55 | $2.50 | $4.00 | $2.10 | $254.434 mn | ||||
 ACIW | ACI WORLDWIDE Inc | $50.87 | -$0.20 | -0.39% | $51.57 | $50.39 | $51.31 | $50.87 | $61.08 | $38.05 | $5.136 bn | ||||
 ACLS | AXCELIS TECHNOLOGIES INC | $134.71 | +$1.23 | +0.92% | $138.41 | $133.45 | $137.37 | $134.71 | $193.78 | $73.60 | $4.160 bn | ||||
 ACM | AECOM | $59.28 | -$0.18 | -0.3% | $59.59 | $58.62 | $59.58 | $59.28 | $135.52 | $56.39 | $7.629 bn | ||||
 ACMR | ACM Research Inc | $71.37 | +$0.57 | +0.81% | $72.90 | $69.36 | $71.86 | $71.37 | $127.19 | $28.46 | $4.615 bn | ||||
 ACNB | ACNB CORP | $62.29 | -$0.90 | -1.42% | $63.35 | $62.17 | $63.15 | $62.29 | $67.60 | $42.60 | $633.485 mn | ||||
 ACOG | Alpha Cognition Inc. | $9.04 | $0.00 | 0% | $9.18 | $8.93 | $8.93 | $9.04 | $10.14 | $4.50 | $196.872 mn | ||||
 ACP | Aberdeen Income Credit Strategies Fund | $4.30 | $0.00 | 0% | $4.38 | $4.35 | $4.36 | $4.36 | $5.76 | $4.32 | $539.524 mn | ||||
 ACR | ACRES Commercial Realty Corp. | $10.45 | +$0.24 | +2.35% | $10.53 | $10.18 | $10.18 | $10.45 | $24.61 | $9.92 | $74.520 mn | ||||
 ACRE | ARES COMMERCIAL REAL ESTATE CORPORATION | $3.51 | -$0.11 | -3.01% | $3.66 | $3.52 | $3.64 | $3.55 | $5.89 | $3.52 | $194.772 mn | ||||
 ACRS | Aclaris Therapeutics Inc | $3.95 | +$0.04 | +1.06% | $3.94 | $3.64 | $3.76 | $3.83 | $6.60 | $1.74 | $552.306 mn | ||||
 ACRV | Acrivon Therapeutics, Inc. | $1.88 | +$0.04 | +2.14% | $1.96 | $1.86 | $1.88 | $1.91 | $3.56 | $1.27 | $80.706 mn | ||||
 ACT | Enact Holdings Inc | $45.97 | -$0.67 | -1.44% | $46.69 | $45.50 | $46.58 | $45.97 | $50.56 | $34.64 | $6.417 bn | ||||
 ACTG | ACACIA RESEARCH CORPORATION | $4.32 | -$0.07 | -1.59% | $4.39 | $4.31 | $4.39 | $4.32 | $5.27 | $3.24 | $421.575 mn | ||||
 ACTU | Actuate Therapeutics, Inc. | $0.62 | -$0.0688 | -10.13% | $0.6799 | $0.6102 | $0.641 | $0.6102 | $8.30 | $0.6042 | $14.889 mn | ||||
 ACU | ACME UNITED CORPORATION | $62.15 | +$0.21 | +0.34% | $62.91 | $61.81 | $61.91 | $62.15 | $64.87 | $35.50 | $236.814 mn | ||||
 ACUT | Accustem Sciences Inc | $0.3975 | -$0.0525 | -11.67% | - | - | - | $0.45 | - | - | $6.389 mn | ||||
 ACV | Virtus AllianzGI Diversified I | $24.87 | +$0.59 | +2.43% | $25.18 | $24.48 | $24.60 | $24.87 | $29.04 | $23.65 | $258.549 mn | ||||
 ACVA | ACV Auctions Inc | $10.44 | $0.00 | 0% | $10.46 | $10.44 | $10.45 | $10.44 | $10.50 | $4.07 | $1.773 bn | ||||
 ACWI | iShares MSCI ACWI Index Fund | $160.90 | +$1.11 | +0.69% | $161.08 | $159.95 | $160.58 | $160.90 | $162.80 | $133.65 | $33.274 bn | ||||
 ACWV | iShares Edge MSCI Min Vol Global ETF | $125.03 | +$0.52 | +0.42% | $125.36 | $124.69 | $124.69 | $125.27 | $128.45 | $116.96 | $3.338 bn | ||||
 ACWX | iShares MSCI ACWI ex US Index Fund | $75.99 | +$0.63 | +0.84% | $75.49 | $75.17 | $75.35 | $75.48 | $78.78 | $64.01 | $17.797 bn | ||||
 AD | United States Cellular Corp | $33.39 | -$0.27 | -0.8% | $33.68 | $32.68 | $33.57 | $33.39 | $60.82 | $32.68 | $1.786 bn | ||||
 ADAM | Adamas Trust, Inc. | $7.80 | $0.00 | 0% | $7.68 | $7.53 | $7.66 | $7.65 | $10.36 | $6.45 | $701.062 mn | ||||
 ADBE | ADOBE SYSTEMS INC | $242.25 | +$1.22 | +0.51% | $245.16 | $240.00 | $240.00 | $242.27 | $363.70 | $190.12 | $94.284 bn | ||||
 ADBG | Leverage Shares 2X Long ADBE | $3.79 | +$0.025 | +0.67% | $3.86 | $3.73 | $3.74 | $3.78 | $11.42 | $2.60 | $34.447 mn | ||||
 ADC | AGREE REALTY CORPORATION | $66.24 | +$0.13 | +0.2% | $66.10 | $65.49 | $65.93 | $65.95 | $82.08 | $64.43 | $8.238 bn | ||||
 ADCT | ADC Therapeutics SA | $1.73 | +$0.14 | +8.81% | $1.83 | $1.56 | $1.58 | $1.73 | $4.98 | $0.7796 | $220.865 mn | ||||
 ADEA | Adeia Inc. | $23.85 | -$0.225 | -0.93% | $24.42 | $23.76 | $24.42 | $23.89 | $34.34 | $11.61 | $2.631 bn | ||||
 ADGM | Adagio Medical Holdings, Inc | $0.1299 | $0.00 | 0% | $0.13 | $0.126 | $0.1261 | $0.13 | $2.12 | $0.1201 | $2.885 mn | ||||
 ADI | ANALOG DEVICES Inc | $408.63 | +$0.26 | +0.06% | $411.34 | $399.86 | $410.31 | $406.19 | $445.91 | $223.47 | $198.010 bn | ||||
 ADIG | ADI Global Distribution Inc. | $16.80 | -$0.40 | -2.33% | $17.87 | $16.79 | $17.23 | $16.80 | $30.99 | $16.77 | $1.276 bn | ||||
 ADM | ARCHER DANIELS MIDLAND COMPANY | $80.35 | -$2.56 | -3.1% | $82.85 | $79.75 | $82.18 | $79.89 | $88.75 | $55.58 | $38.725 bn | ||||
 ADMA | Adma Biologics Inc | $10.36 | +$0.03 | +0.29% | $10.51 | $10.25 | $10.32 | $10.36 | $20.46 | $7.21 | $2.320 bn | ||||
 ADME | Aptus Drawdown Managed Equity | $57.12 | +$0.2079 | +0.37% | $57.24 | $56.97 | $56.97 | $57.13 | $57.42 | $48.24 | $313.678 mn | ||||
 ADNT | Adient PLC | $17.42 | -$0.20 | -1.14% | $17.72 | $17.27 | $17.56 | $17.42 | $27.32 | $16.51 | $1.343 bn | ||||
 ADP | Automatic Data Processing | $270.88 | +$0.15 | +0.06% | $273.02 | $270.11 | $271.10 | $270.88 | $288.00 | $188.16 | $107.337 bn | ||||
 ADPT | Adaptive Biotechnologies Corp | $26.33 | +$0.40 | +1.53% | $26.85 | $25.97 | $26.11 | $26.49 | $30.74 | $12.00 | $4.202 bn | ||||
 ADSE | Ads-Tec Energy PLC | $9.66 | +$0.23 | +2.44% | $9.90 | $9.10 | $9.30 | $9.66 | $13.50 | $9.05 | $725.753 mn | ||||
 ADSK | AUTODESK INC | $234.50 | +$1.75 | +0.75% | $238.59 | $233.52 | $235.50 | $235.35 | $320.00 | $185.50 | $49.011 bn | ||||
 ADT | ADT Inc | $6.40 | -$0.07 | -1.08% | $6.48 | $6.37 | $6.45 | $6.43 | $8.88 | $6.03 | $4.325 bn | ||||
 ADTN | ADTRAN Holdings, Inc. | $7.48 | -$0.03 | -0.4% | $7.75 | $7.37 | $7.60 | $7.46 | $19.98 | $6.73 | $609.481 mn | ||||
 ADUR | Aduro Clean Technologies | $11.28 | -$0.07 | -0.63% | $11.31 | $11.01 | $11.30 | $11.11 | $18.19 | $9.00 | $398.333 mn | ||||
 ADUS | ADDUS HOMECARE Corp | $114.33 | +$0.07 | +0.06% | $115.10 | $113.84 | $113.84 | $114.33 | $124.44 | $87.95 | $2.135 bn | ||||
 ADV | Advantage Solutions Inc | $30.28 | -$0.30 | -0.98% | $31.08 | $29.68 | $30.36 | $30.28 | $47.45 | $12.23 | $388.257 mn | ||||
 ADX | ADAMS EXPRESS COMPANY | $26.14 | +$0.37 | +1.43% | $26.21 | $25.81 | $25.88 | $26.17 | $26.56 | $20.91 | $3.203 bn | ||||
 AEE | AMEREN CORPORATION | $102.19 | +$0.35 | +0.34% | $102.37 | $101.46 | $101.49 | $102.19 | $118.32 | $96.57 | $28.291 bn | ||||
 AEG | Aegon Ltd. New York | $8.31 | -$0.03 | -0.36% | $8.28 | $8.23 | $8.26 | $8.24 | $9.61 | $6.75 | $13.073 bn | ||||
 AEHR | AEHR TEST SYSTEMS | $84.71 | -$2.57 | -2.95% | $89.76 | $82.86 | $89.71 | $84.64 | $147.40 | $18.70 | $2.767 bn | ||||
 AEIS | ADVANCED ENERGY INDUSTRIES INC | $288.66 | +$4.42 | +1.56% | $295.10 | $281.10 | $289.45 | $288.66 | $397.44 | $174.12 | $11.561 bn | ||||
 AEM | Agnico Eagle Mines Ltd | $189.02 | +$5.15 | +2.8% | $189.99 | $186.46 | $187.29 | $189.02 | $255.24 | $134.38 | $95.821 bn | ||||
 AENT | Alliance Entertainment Holding | $4.38 | -$0.06 | -1.33% | $4.75 | $4.31 | $4.55 | $4.46 | $8.80 | $4.31 | $223.291 mn | ||||
 AEO | AMERICAN EAGLE OUTFITTERS | $18.17 | +$0.20 | +1.11% | $18.42 | $17.62 | $17.86 | $18.17 | $28.46 | $14.10 | $3.045 bn | ||||
 AEON | AEON Biopharma Inc. | $0.2876 | -$0.034 | -10.97% | $0.3189 | $0.276 | $0.3101 | $0.276 | $1.45 | $0.1772 | $14.346 mn | ||||
 AEP | AMERICAN ELECTRIC POWER COMPANY Inc | $123.00 | +$0.49 | +0.4% | $123.00 | $121.90 | $122.15 | $122.81 | $140.58 | $112.54 | $66.961 bn | ||||
 AER | Aercap Holdings N.V. Ordinary Shares | $144.72 | +$1.91 | +1.34% | $145.29 | $142.52 | $142.64 | $144.72 | $158.81 | $118.96 | $24.150 bn | ||||
 AERO | Grupo Aeromexico, S.A.B. | $15.50 | -$0.21 | -1.33% | $15.94 | $15.14 | $15.94 | $15.57 | $23.05 | $12.26 | $211.457 mn | ||||
 AES | AES CORPORATION | $14.96 | +$0.01 | +0.07% | $14.95 | $14.91 | $14.93 | $14.94 | $17.65 | $13.21 | $10.673 bn | ||||
 AESI | Atlas Energy Solutions Inc | $12.52 | +$0.13 | +1.07% | $12.48 | $12.18 | $12.34 | $12.29 | $20.13 | $7.64 | $1.565 bn | ||||
 AEVA | Aeva Technologies Inc | $13.79 | -$0.03 | -0.22% | $13.85 | $13.41 | $13.80 | $13.66 | $31.30 | $8.83 | $869.333 mn | ||||
 AEYE | AudioEye Inc | $6.93 | +$0.09 | +1.32% | $7.03 | $6.70 | $6.91 | $6.93 | $16.39 | $5.31 | $87.108 mn | ||||
 AFB | AllianceBernstein National Municipal Income Fund Inc | $9.46 | +$0.09 | +0.96% | $9.51 | $9.35 | $9.35 | $9.46 | $11.50 | $9.28 | $271.927 mn | ||||
 AFCG | AFC Gamma Inc | $3.03 | -$0.14 | -4.42% | $3.20 | $3.02 | $3.20 | $3.03 | $3.84 | $2.06 | $68.696 mn | ||||
 AFG | AMERICAN FINANCIAL GROUP Inc | $141.08 | -$0.90 | -0.63% | $142.99 | $140.35 | $141.43 | $141.08 | $148.71 | $123.09 | $11.699 bn | ||||
 AFGB | American Financial Group Inc | $21.93 | -$0.15 | -0.68% | $22.28 | $21.32 | $21.32 | $21.93 | $23.07 | $20.03 | - | ||||
 AFK | VanEck Vectors Africa Index ET | $26.88 | +$0.36 | +1.36% | $27.25 | $26.73 | $26.94 | $26.88 | $30.85 | $23.00 | $96.768 mn | ||||