| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BAB | Taxable Municipal Bond Invesco ETF | 30.82 | 30.70 | 30.78 | 157,700 | 0.14 |  | 0.46 |   |
| BAL | Ipatha.B Cotton Subindex TR ETN | 40.92 | 40.80 | 40.92 | 1,900 | 0.70 | | 1.74 | |
| BAPR | Innovator S&P 500 Buffer ETF | 25.07 | 24.90 | 25.02 | 11,900 | -0.28 |  | 1.09 | |
| BAR | Graniteshares Gold Trust Shares of | 12.84 | 12.73 | 12.81 | 102,600 | 0.11 | | 0.87 | |
| BATT | Advanced Battery Metals and Materials | 10.90 | 10.80 | 10.80 | 700 | -0.38 | | 3.40 | |
| BBAX | Jpmorgan Betabuilders Developed Asia-Ex | 25.22 | 25.10 | 25.22 | 70,900 | -0.19 | | 0.75 | |
| BBC | Bioshares Biotech Clinical Trial | 27.39 | 27.05 | 27.35 | 6,100 | -0.35 | | 1.25 | |
| BBCA | Jpmorgan Betabuilders Canada ETF | 24.06 | 23.87 | 24.01 | 109,300 | -0.33 | | 1.36 | |
| BBEU | Jpmorgan Betabuilders Europe ETF | 23.43 | 23.29 | 23.43 | 765,200 | -0.25 | | 1.06 | |
| BBJP | Jpmorgan Betabuilders Japan ETF | 22.03 | 21.93 | 21.98 | 222,300 | -0.15 | | 0.68 | |
| BBP | Bioshares Biotech Products | 39.42 | 39.10 | 39.26 | 1,500 | -0.69 | | 1.73 | |
| BBRC | Columbia Beyond Brics ETF | 16.07 | 15.92 | 16.05 | 27,800 | -0.06 | | 0.34 | |
| BBRE | Jpmorgan Betabuilders MSCI U.S. REIT ETF | 84.86 | 84.40 | 84.86 | 1,400 | 0.13 | | 0.15 | |
| BBSA | Jpmorgan Betabuilders 1-5 Year U.S. | 25.26 | 25.23 | 25.26 | 500 | 0.05 | | 0.21 | |
| BBUS | Jpmorgan Betabuilders U.S. Equity ETF | 51.08 | 50.60 | 50.87 | 6,300 | -0.66 | | 1.29 | |
| BCD | All Commodity Longer Dated Strategy ETF | 23.62 | 23.62 | 23.62 | 100 | -0.24 | | 1.01 | |
| BCI | All Commodity Strategy K-1 Free ETF | 22.20 | 21.89 | 21.91 | 146,600 | -0.27 | | 1.21 | |
| BCM | Ipath Pure Beta Broad Commodity ETN | 27.12 | 26.99 | 27.02 | 700 | -0.47 | | 1.69 | |
| BCV | Bancroft Convertible Fund | 21.32 | 21.00 | 21.24 | 6,200 | -0.06 | | 0.28 | |
| BCV-A | Bancroft Fund Ltd | 25.40 | 25.35 | 25.40 | 600 | 0.00 | | 0.01 | |
| BDCL | Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs | 14.24 | 14.11 | 14.16 | 79,600 | -0.23 | | 1.60 | |
| BDCS | Wells Fargo Bus Dev Comp ETN | 19.81 | 19.70 | 19.77 | 4,900 | -0.12 | | 0.62 | |
| BDCZ | Etracs Wells Fargo Business Dev ETN | 19.88 | 19.88 | 19.88 | 0 | -0.03 | | 0.16 | |
| BDL | Flanigan's Enterprises | 24.20 | 23.90 | 24.20 | 200 | 0.28 | | 1.16 | |
| BDR | Blonder Tongue Laboratories | 1.0000 | 0.9500 | 0.9500 | 14,800 | 0.0121 | | 1.29 | |
| BDRY | Breakwave Dry Bulk Shipping ETF | 12.23 | 12.08 | 12.10 | 900 | 0.05 | | 0.45 | |
| BEMO | Aptus Behavioral Momentum ETF | 28.60 | 28.49 | 28.58 | 6,600 | -0.45 | | 1.54 | |
| BERN | Bernstein U.S. Research Fund | 26.91 | 26.91 | 26.91 | 0 | -0.54 | | 1.97 | |
| BFOR | Barron's 400 | 39.04 | 38.53 | 38.59 | 11,200 | -0.85 | | 2.16 | |
| BGI | Birks Group Inc | 0.9701 | 0.9701 | 0.9701 | 300 | -0.0039 | | 0.40 | |
| BGSF | Bg Staffing | 20.55 | 19.20 | 20.17 | 47,700 | -0.04 | | 0.20 | |
| BHB | Bar Harbor Bankshares | 25.90 | 24.50 | 24.70 | 32,800 | -1.36 | | 5.22 | |
| BIBL | Inspire 100 ETF | 26.81 | 26.56 | 26.65 | 18,500 | -0.39 | | 1.45 | |
| BIKR | Rogers Ai Global Macro ETF | 23.78 | 23.78 | 23.78 | 100 | -0.09 | | 0.36 | |
| BIL | 1-3 Month T-Bill Barclays Capital SPDR | 91.58 | 91.57 | 91.58 | 1,198,700 | 0.02 | | 0.02 | |
| BIO.W | Bioceres Crop Solutions Corp WT | 0.2100 | 0.1800 | 0.1800 | 1,700 | 0.0000 |  | 0.00 | |
| BIOX | Bioceres Crop Solutions Corp | 4.350 | 4.210 | 4.210 | 4,800 | -0.190 | | 4.32 | |
| BIV | Interm Term Bond ETF Vanguard | 84.56 | 84.23 | 84.45 | 424,100 | 0.32 | | 0.38 | |
| BIZD | Bdc Income Vaneck ETF | 16.49 | 16.39 | 16.42 | 23,700 | -0.09 | | 0.55 | |
| BJAN | Innovator S&P 500 Buffer ETF - January | 27.79 | 27.79 | 27.79 | 0 | -0.31 | | 1.10 | |
| BJK | Gaming ETF Vaneck | 35.23 | 35.07 | 35.23 | 2,300 | -0.34 | | 0.96 | |
| BJUL | Innovator S&P 500 Buffer ETF | 25.49 | 25.40 | 25.44 | 46,200 | -0.14 | | 0.55 | |
| BKF | BRIC Ishares MSCI ETF | 39.87 | 39.53 | 39.68 | 10,900 | -0.58 | | 1.44 | |
| BKJ | Bancorp of New Jersey Inc | 13.16 | 13.14 | 13.14 | 3,000 | -0.27 | | 2.02 | |
| BKLN | Senior Loan Invesco ETF | 22.80 | 22.70 | 22.73 | 6,912,100 | -0.07 | | 0.31 | |
| BKTI | Bk Technologies Inc | 4.130 | 4.020 | 4.130 | 400 | -0.060 | | 1.43 | |
| BLES | Inspire Global Hope Large Cap ETF | 27.26 | 26.71 | 26.93 | 13,000 | -0.50 | | 1.82 | |
| BLHY | Virtus Dynamic Credit ETF | 24.03 | 23.97 | 24.02 | 1,600 | 0.05 | | 0.19 | |
| BLOK | Transformational Data Sharing Amplify | 17.53 | 17.26 | 17.34 | 21,200 | -0.44 | | 2.48 | |
| BLV | Long Term Bond Index ETF Vanguard | 93.03 | 92.37 | 92.73 | 1,256,200 | 0.60 | | 0.65 | |
| BNDC | Flexshares Core Select Bond Fund | 24.80 | 24.75 | 24.76 | 3,000 | 0.07 | | 0.29 | |
| BNKD | Microsectors -3X U.S. Big Banks Etns | 47.22 | 46.88 | 47.22 | 2,000 | 1.21 | | 2.62 | |
| BNKO | Microsectors 2X U.S. Big Banks Etns | 51.12 | 50.79 | 50.79 | 1,200 | -0.91 | | 1.76 | |
| BNKU | Microsectors 3X U.S. Big Banks Etns | 51.30 | 50.78 | 50.78 | 1,600 | -1.38 | | 2.65 | |
| BNKZ | Microsectors -2X U.S. Big Banks Etns | 48.33 | 48.11 | 48.33 | 1,800 | 0.83 | | 1.75 | |
| BNO | US Brent Oil | 19.80 | 19.17 | 19.39 | 383,000 | -0.90 | | 4.44 | |
| BOCT | Innovator S&P 500 Buffer ETF | 24.28 | 24.15 | 24.22 | 22,300 | -0.25 | | 1.02 | |
| BOIL | Ultra DJ-UBS Natural Gas Proshares | 17.89 | 17.30 | 17.78 | 83,100 | 0.34 | | 1.95 | |
| BOND | Total Return ETF Pimco | 105.9 | 105.7 | 105.8 | 209,200 | 0.2 | | 0.15 | |
| BOON | NYSE Pickens Oil Response ETF | 20.73 | 20.72 | 20.72 | 500 | -0.72 | | 3.37 | |
| BOSS | G-X Founder-Run Companies ETF | 19.27 | 19.17 | 19.27 | 200 | -0.31 | | 1.58 | |
| BOUT | Innovator Ibd Breakout Opportunities ETF | 20.60 | 20.36 | 20.41 | 3,300 | -0.46 | | 2.19 | |
| BPMX | Biopharmx Corporatio | 0.9000 | 0.8300 | 0.8424 | 427,400 | -0.0596 | | 6.61 | |
| BRF | Brazil Smallcap ETF Vaneck | 20.51 | 20.36 | 20.48 | 9,100 | -0.04 | | 0.19 | |
| BRG | Bluerock Residential Growth Rei | 11.50 | 11.29 | 11.48 | 117,500 | 0.10 | | 0.88 | |
| BRG-A | Bluerock Residential Growth Rei | 26.37 | 26.27 | 26.37 | 11,400 | -0.05 | | 0.19 | |
| BRG-C | Bluerock Residential Growth REIT Inc | 25.98 | 25.97 | 25.98 | 500 | 0.01 | | 0.04 | |
| BRG-D | Bluerock Residential Growth REIT Inc | 25.40 | 25.32 | 25.40 | 1,400 | 0.09 | | 0.37 | |
| BRGL | Bernstein Global Research Fund | 24.12 | 24.12 | 24.12 | 0 | -0.43 | | 1.77 | |
| BRN | Barnwell Industries | 1.350 | 1.300 | 1.310 | 7,200 | 0.004 | | 0.31 | |
| BRZU | Direxion Brazil Bull 3X | 24.21 | 22.66 | 23.42 | 1,817,500 | -0.41 | | 1.72 | |
| BSAE | Invesco Bulletshares 2021 USD EM Debt | 25.20 | 25.18 | 25.19 | 1,900 | -0.03 | | 0.10 | |
| BSBE | Invesco Bulletshares 2022 USD Emerging | 25.47 | 25.45 | 25.45 | 800 | -0.03 | | 0.13 | |
| BSCE | Invesco Bulletshares 2023 USD EM Debt | 25.55 | 25.53 | 25.54 | 24,600 | -0.02 | | 0.08 | |
| BSCJ | Bs 2019 Corp Bond Invesco ETF | 21.09 | 21.07 | 21.07 | 148,700 | 0.00 | | 0.02 | |
| BSCK | Bs 2020 Corp Bond Invesco ETF | 21.16 | 21.14 | 21.15 | 260,900 | 0.00 | | 0.00 | |
| BSCL | Bs 2021 Corp Bond Invesco ETF | 21.04 | 20.99 | 21.03 | 296,900 | 0.03 | | 0.14 | |
| BSCM | Bs 2022 Corp Bond Invesco ETF | 21.15 | 21.09 | 21.13 | 229,800 | 0.03 | | 0.14 | |
| BSCN | Bs 2023 Corp Bond Invesco ETF | 20.86 | 20.79 | 20.81 | 178,800 | 0.02 | | 0.10 | |
| BSCO | Bs 2024 Corp Bond Invesco ETF | 20.85 | 20.80 | 20.84 | 176,300 | 0.05 | | 0.24 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 20.68 | 20.60 | 20.67 | 175,800 | 0.08 | | 0.39 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.66 | 19.61 | 19.64 | 53,400 | 0.06 | | 0.31 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 19.91 | 19.87 | 19.90 | 12,900 | 0.07 | | 0.35 | |
| BSCS | Invesco Bulletshares 2028 Corporate Bond | 20.88 | 20.82 | 20.87 | 3,800 | 0.09 | | 0.43 | |
| BSDE | Invesco Bulletshares 2024 USD Emerging | 25.63 | 25.59 | 25.59 | 2,100 | -0.03 | | 0.12 | |
| BSJJ | Bs 2019 High Yield Corp Bond Invesco ETF | 23.92 | 23.91 | 23.92 | 109,000 | 0.00 | | 0.00 | |
| BSJK | Bs 2020 High Yield Corp Bond Invesco ETF | 24.01 | 23.95 | 23.98 | 250,000 | -0.01 | | 0.03 | |
| BSJL | Bs 2021 High Yield Corp Bond Invesco ETF | 24.64 | 24.54 | 24.60 | 886,000 | -0.05 | | 0.20 | |
| BSJM | Bs 2022 High Yield Corp Bond Invesco ETF | 24.35 | 24.20 | 24.24 | 313,600 | -0.17 | | 0.70 | |
| BSJN | Bs 2023 High Yield Corp Bond Invesco ETF | 25.93 | 25.81 | 25.92 | 60,700 | -0.07 | | 0.29 | |
| BSJO | Bs 2024 High Yield Corp Bond Invesco ETF | 24.98 | 24.86 | 24.86 | 45,600 | -0.12 | | 0.48 | |
| BSJP | Bs 2025 High Yield Corp Bond Invesco ETF | 24.08 | 23.99 | 24.07 | 15,900 | -0.08 | | 0.33 | |
| BSJQ | Invesco Bulletshares 2026 High Yield | 25.23 | 25.14 | 25.19 | 1,900 | -0.13 | | 0.51 | |
| BSV | Short-Term Bond ETF Vanguard | 79.78 | 79.64 | 79.76 | 990,000 | 0.17 | | 0.21 | |
| BTAL | US Anti-Beta Fund Mkt Neutral | 22.40 | 22.21 | 22.37 | 206,300 | 0.21 | | 0.95 | |
| BTG | B2Gold Corp | 2.570 | 2.470 | 2.490 | 4,276,600 | -0.030 | | 1.19 | |
| BTN | Ballantyne Strong Inc | 3.087 | 2.980 | 2.980 | 22,700 | -0.140 | | 4.49 | |
| BTX | Biotime Inc | 1.110 | 1.050 | 1.060 | 340,200 | -0.060 | | 5.36 | |
| BUL | Pacer US Cash Cows Growth ETF | 24.13 | 24.06 | 24.06 | 100 | -0.12 | | 0.49 | |
| BUY | Uscf Summerhaven Shpei Index Fund | 19.90 | 19.56 | 19.56 | 100 | -0.36 | | 1.81 | |
| BUYN | Uscf Summerhaven Shpen Index Fund | 16.91 | 16.91 | 16.91 | 0 | -0.57 | | 3.26 | |
| BVAL | Brand Value ETF | 15.92 | 15.92 | 15.92 | 100 | -0.14 | | 0.89 | |
| BWL.A | Bowl Amer Inc Cl A | 14.50 | 14.50 | 14.50 | 400 | 0.36 | | 2.53 | |
| BWX | Intl Treasury Bond ETF SPDR | 27.77 | 27.61 | 27.75 | 72,800 | 0.12 | | 0.43 | |
| BWZ | Short-Term Intl Treasury Bond ETF SPDR | 30.48 | 30.30 | 30.44 | 19,600 | 0.08 | | 0.26 | |
| BYLD | Yield Optimized Bond Ishares ETF | 24.73 | 24.67 | 24.71 | 16,800 | 0.02 | | 0.08 | |
| BZQ | Ultrashort MSCI Brazil Proshares | 31.63 | 30.43 | 31.00 | 74,900 | 0.43 | | 1.41 | |