Code | Name | High | Low | Close | Volume | Change | |
BAB | Taxable Municipal Bond Invesco ETF | 27.95 | 27.81 | 27.89 | 395,900 | 0.10 |  | 0.36 |  |
BAD | Listed Funds Trust B.A.D. ETF | 12.89 | 12.82 | 12.89 | 6,800 | -0.07 |  | 0.54 |  |
BAL | Ipatha.B Cotton Subindex TR ETN | 78.11 | 76.88 | 77.71 | 20,600 | -0.20 |  | 0.26 |  |
BALT | Innovator Defined Wealth Shield ETF | 26.29 | 26.24 | 26.27 | 45,000 | 0.00 |  | 0.00 |  |
BAPR | Innovator S&P 500 Buffer ETF | 32.82 | 32.64 | 32.77 | 23,900 | 0.05 |  | 0.14 |  |
BAR | Graniteshares Gold Trust Shares of | 17.53 | 17.40 | 17.44 | 1,221,000 | -0.04 |  | 0.23 |  |
BATL | Battalion Oil Corp | 12.65 | 11.54 | 12.29 | 13,800 | 0.70 |  | 6.04 |  |
BATT | Adv Battery Metals and Materials Amplify | 15.81 | 15.68 | 15.71 | 46,900 | -0.11 |  | 0.70 |  |
BAUG | Innovator S&P 500 Buffer ETF August | 32.26 | 32.12 | 32.22 | 18,300 | 0.05 |  | 0.14 |  |
BBAX | JPM Betabuilders Developed Asia-Ex Japan | 49.86 | 49.60 | 49.77 | 254,400 | 0.11 |  | 0.22 |  |
BBC | Bioshares Biotech Clinical Trial | 27.28 | 26.63 | 27.23 | 4,700 | -0.10 |  | 0.38 |  |
BBCA | Jpmorgan Betabuilders Canada ETF | 63.04 | 62.63 | 62.88 | 95,200 | 0.11 |  | 0.18 |  |
BBEU | Jpmorgan Betabuilders Europe ETF | 48.12 | 47.82 | 47.95 | 1,275,300 | -0.23 |  | 0.48 |  |
BBIN | Jpmorgan Betabuilders International | 49.85 | 49.60 | 49.70 | 24,000 | -0.19 |  | 0.38 |  |
BBJP | Jpmorgan Betabuilders Japan ETF | 47.38 | 47.09 | 47.23 | 197,500 | -0.17 |  | 0.36 |  |
BBMC | Jpmorgan Betabuilders U.S. Mid Cap | 81.09 | 80.94 | 81.09 | 300 | 0.43 |  | 0.53 |  |
BBP | Bioshares Biotech Products | 48.14 | 47.59 | 48.01 | 800 | -0.35 |  | 0.72 |  |
BBRE | JPM Betabuilders MSCI U.S. REIT ETF | 98.16 | 97.21 | 97.29 | 7,100 | -0.72 |  | 0.73 |  |
BBSA | JPM Betabuilders 1-5 Year U.S. Aggregate | 48.14 | 48.09 | 48.12 | 1,600 | 0.05 |  | 0.11 |  |
BBSC | Jpmorgan Betabuilders U.S. Small Cap | 59.33 | 59.33 | 59.33 | 100 | 0.41 |  | 0.70 |  |
BBUS | JPM Betabuilders U.S. Equity ETF | 77.11 | 76.71 | 76.98 | 34,700 | 0.14 |  | 0.18 |  |
BCD | All Commodity Longer Dated Strategy K-1 | 37.89 | 37.39 | 37.68 | 32,200 | 0.16 |  | 0.43 |  |
BCDF | Horizon Kinetics Blockchain Development | 25.97 | 25.79 | 25.84 | 3,200 | -0.07 |  | 0.26 |  |
BCI | All Commodity Strategy K-1 Free ETF | 28.32 | 27.93 | 28.15 | 209,500 | 0.05 |  | 0.18 |  |
BCIM | Abrdn Bloomberg Industrial Metals | 23.43 | 23.36 | 23.43 | 100 | -0.03 |  | 0.11 |  |
BCM | Ipath Pure Beta Broad Commodity ETN | 45.03 | 44.86 | 44.99 | 700 | 0.36 |  | 0.81 |  |
BCV | Bancroft Convertible Fund | 20.73 | 20.44 | 20.49 | 13,700 | -0.17 |  | 0.82 |  |
BCV-A | Bancroft Fund Ltd | 24.82 | 24.65 | 24.65 | 2,200 | 0.17 |  | 0.71 |  |
BDCX | Etracs Quarterly Pay 1.5X Bdc Index ETN | 35.17 | 34.95 | 35.17 | 500 | 0.40 |  | 1.15 |  |
BDCZ | Etracs Bus Dev ETN Series B | 18.85 | 18.85 | 18.85 | 100 | 0.17 |  | 0.90 |  |
BDEC | Innovator S&P 500 Buffer ETF December | 33.20 | 33.08 | 33.14 | 1,254,000 | 0.05 |  | 0.15 |  |
BDL | Flanigan's Enterprises | 29.75 | 29.75 | 29.75 | 1,200 | 1.10 |  | 3.85 |  |
BDRY | Breakwave Dry Bulk Shipping ETF | 9.460 | 9.260 | 9.420 | 256,500 | -0.350 |  | 3.58 |  |
BECO | Blackrock Future Climate and Sustainable | 21.11 | 21.09 | 21.11 | 100 | 0.01 |  | 0.06 |  |
BEDZ | Advisorshares Hotel ETF | 23.86 | 23.67 | 23.86 | 600 | 0.33 |  | 1.39 |  |
BERZ | Microsectors Fang & Innovation -3X ETN | 22.35 | 21.22 | 21.48 | 146,700 | -0.44 |  | 2.01 |  |
BETZ | Roundhill Sports Betting & Igaming ETF | 17.08 | 16.84 | 16.89 | 210,000 | -0.29 |  | 1.69 |  |
BFEB | Innovator S&P 500 Buffer ETF Feb | 31.37 | 31.28 | 31.31 | 6,400 | 0.04 |  | 0.13 |  |
BFIX | Build Bond Innovation ETF | 23.48 | 23.47 | 23.48 | 200 | 0.02 |  | 0.09 |  |
BFOR | Barron's 400 ETF | 58.37 | 58.34 | 58.37 | 400 | 0.57 |  | 0.98 |  |
BFTR | Blackrock Future Innovators ETF | 28.90 | 28.54 | 28.90 | 5,000 | -0.04 |  | 0.14 |  |
BGI | Birks Group Inc | 5.400 | 5.231 | 5.369 | 19,800 | 0.189 |  | 3.64 |  |
BGLD | FT CBOE Vest Gold Strategy Quarterly | 17.87 | 17.84 | 17.84 | 500 | -0.05 |  | 0.27 |  |
BHB | Bar Harbor Bankshares | 30.26 | 29.60 | 30.26 | 15,800 | 0.17 |  | 0.56 |  |
BIBL | Inspire 100 ETF | 33.56 | 33.36 | 33.51 | 31,200 | 0.12 |  | 0.36 |  |
BIDS | Amplify Digital & Online Trading ETF | 15.85 | 15.85 | 15.85 | 0 | -0.11 |  | 0.68 |  |
BIL | 1-3 Month T-Bill Barclays Capital SPDR | 91.49 | 91.47 | 91.49 | 2,227,900 | 0.04 |  | 0.04 |  |
BILS | SPDR Barclays 3-12 Month T-Bill ETF | 99.66 | 99.61 | 99.64 | 4,900 | 0.03 |  | 0.03 |  |
BITI | Proshares Short Bitcoin Strategy ETF | 33.64 | 33.21 | 33.48 | 353,100 | -0.16 |  | 0.48 |  |
BITO | Proshares Bitcoin Strategy ETF | 14.49 | 14.31 | 14.39 | 2,519,000 | 0.08 |  | 0.56 |  |
BITQ | Bitwise Crypto Industry Innovators ETF | 9.070 | 8.852 | 8.970 | 96,500 | -0.080 |  | 0.88 |  |
BIV | Interm Term Bond ETF Vanguard | 78.93 | 78.64 | 78.69 | 590,900 | 0.08 |  | 0.10 |  |
BIZD | Vaneck Bdc Income ETF | 16.52 | 16.34 | 16.49 | 108,500 | 0.13 |  | 0.79 |  |
BJAN | Innovator S&P 500 Buffer ETF Jan | 35.21 | 35.03 | 35.18 | 17,000 | 0.06 |  | 0.17 |  |
BJUL | Innovator S&P 500 Buffer ETF Jul | 32.75 | 32.63 | 32.74 | 6,800 | 0.07 |  | 0.21 |  |
BJUN | Innovator ETFS Trust | 32.75 | 32.67 | 32.73 | 1,900 | 0.09 |  | 0.28 |  |
BKAG | BNY Mellon Core Bond ETF | 44.19 | 44.09 | 44.10 | 23,300 | 0.10 |  | 0.22 |  |
BKCI | BNY Mellon ETF Trust BNY Mellon | 42.38 | 42.36 | 42.38 | 1,500 | -0.09 |  | 0.21 |  |
BKEM | BNY Mellon Emerging Markets Equity ETF | 56.58 | 56.36 | 56.39 | 5,500 | -0.48 |  | 0.84 |  |
BKES | BNY Mellon Sustainable Global Emerging | 41.66 | 41.66 | 41.66 | 0 | 0.01 |  | 0.02 |  |
BKF | BRIC Ishares MSCI ETF | 35.94 | 35.65 | 35.79 | 8,500 | -0.18 |  | 0.50 |  |
BKHY | BNY Mellon High Yield Beta ETF | 48.80 | 48.70 | 48.71 | 11,600 | 0.05 |  | 0.10 |  |
BKIE | BNY Mellon International Equity ETF | 62.82 | 62.50 | 62.67 | 11,100 | -0.24 |  | 0.38 |  |
BKIS | BNY Mellon Sustainable International | 40.98 | 40.97 | 40.97 | 1,100 | -0.24 |  | 0.59 |  |
BKLC | BNY Mellon US Large Cap Core Equity ETF | 79.39 | 78.92 | 79.25 | 15,700 | 0.14 |  | 0.18 |  |
BKLN | Senior Loan Invesco ETF | 21.31 | 21.24 | 21.28 | 5,983,700 | 0.02 |  | 0.09 |  |
BKMC | BNY Mellon US Mid Cap Core Equity ETF | 85.72 | 85.62 | 85.69 | 2,000 | 0.26 |  | 0.30 |  |
BKSB | BNY Mellon Short Duration Corporate Bond | 47.77 | 47.76 | 47.77 | 100 | 0.05 |  | 0.10 |  |
BKSE | BNY Mellon US Small Cap Core Equity ETF | 86.78 | 86.63 | 86.78 | 200 | 0.49 |  | 0.57 |  |
BKTI | Bk Technologies Inc | 2.470 | 2.430 | 2.450 | 5,700 | 0.090 |  | 3.81 |  |
BKUI | BNY Mellon Ultra Short Income ETF | 49.04 | 49.03 | 49.04 | 2,500 | 0.01 |  | 0.02 |  |
BKUS | BNY Mellon Sustainable US Equity ETF | 45.02 | 45.02 | 45.02 | 0 | -0.02 |  | 0.04 |  |
BLDG | Cambria Global Real Estate ETF | 28.63 | 28.40 | 28.40 | 1,100 | -0.19 |  | 0.65 |  |
BLES | Inspire Global Hope Large Cap ETF | 33.09 | 32.89 | 33.05 | 11,500 | -0.03 |  | 0.10 |  |
BLHY | Virtus Dynamic Credit ETF | 21.73 | 21.73 | 21.73 | 0 | -0.01 |  | 0.02 |  |
BLKC | Invesco Galaxy Blockchain Users and | 12.90 | 12.90 | 12.90 | 100 | -0.06 |  | 0.45 |  |
BLOK | Transformational Data Sharing Amplify | 23.87 | 23.53 | 23.63 | 154,700 | -0.15 |  | 0.63 |  |
BLV | Long Term Bond Index ETF Vanguard | 81.68 | 81.10 | 81.12 | 184,800 | 0.23 |  | 0.28 |  |
BMAR | Innovator S&P 500 Buffer ETF March | 33.98 | 33.82 | 33.92 | 7,700 | 0.05 |  | 0.15 |  |
BMAY | Innovator S&P 500 Buffer ETF May | 31.19 | 31.07 | 31.15 | 9,800 | 0.05 |  | 0.16 |  |
BMED | Blackrock Future Health ETF | 23.44 | 23.44 | 23.44 | 600 | -0.13 |  | 0.56 |  |
BMT.W | Bm Technologies Inc WT [Bmtx/W] | 0.8600 | 0.8002 | 0.8401 | 62,300 | -0.0198 |  | 2.30 |  |
BMTX | Bm Technologies Inc | 6.760 | 6.450 | 6.610 | 38,200 | 0.160 |  | 2.48 |  |
BNDC | Flexshares Core Select Bond Fund | 23.22 | 23.17 | 23.18 | 14,400 | 0.03 |  | 0.14 |  |
BNDD | Quadratic Deflation ETF | 22.65 | 22.51 | 22.58 | 38,900 | 0.07 |  | 0.31 |  |
BNE | ETF Series Blue Horizon Bne ETF | 25.94 | 25.86 | 25.86 | 800 | 0.08 |  | 0.31 |  |
BNGE | First Trust S-Network Streaming and | 20.09 | 20.09 | 20.09 | 0 | -0.11 |  | 0.54 |  |
BNKD | Microsectors -3X U.S. Big Banks ETN | 10.23 | 9.97 | 10.02 | 24,600 | 0.00 |  | 0.00 |  |
BNKU | Microsectors 3X U.S. Big Banks ETN | 33.65 | 32.63 | 33.65 | 50,600 | -0.12 |  | 0.36 |  |
BNO | US Brent Oil | 30.44 | 29.80 | 30.20 | 351,300 | 1.03 |  | 3.53 |  |
BNOV | Innovator S&P 500 Buffer ETF Nov | 31.24 | 31.16 | 31.22 | 5,300 | 0.04 |  | 0.13 |  |
BOAT | Sonicshares Global Shipping ETF | 32.33 | 32.01 | 32.23 | 8,800 | 0.18 |  | 0.55 |  |
BOB | Merlyn.Ai Best-Of-Breed Core Momentum | 22.01 | 22.00 | 22.01 | 200 | 0.13 |  | 0.62 |  |
BOCT | Innovator S&P 500 Buffer ETF Oct | 32.93 | 32.77 | 32.86 | 10,500 | -0.02 |  | 0.06 |  |
BOIL | Ultra Bloomberg Natural Gas ETF | 115.0 | 98.2 | 105.0 | 2,619,800 | -0.5 |  | 0.45 |  |
BOND | Pimco Active Bond TR ETF | 96.58 | 96.24 | 96.25 | 165,200 | -0.02 |  | 0.02 |  |
BOSS | Gx Founder-Run Companies ETF | 26.99 | 26.79 | 26.99 | 700 | -0.07 |  | 0.26 |  |
BOUT | Innovator Ibd Breakout Opportunities ETF | 33.21 | 32.97 | 33.03 | 2,300 | 0.16 |  | 0.50 |  |
BRBS | Blue Ridge Bankshare | 15.41 | 15.17 | 15.35 | 22,900 | -0.02 |  | 0.13 |  |
BRF | Vaneck Brazil Small-Cap ETF | 16.37 | 16.16 | 16.37 | 4,400 | -0.05 |  | 0.33 |  |
BRG | Bluerock Residential Growth Rei | 26.05 | 25.97 | 25.99 | 161,600 | -0.04 |  | 0.15 |  |
BRG-C | Bluerock Residential Growth REIT Inc | 25.18 | 25.12 | 25.14 | 8,700 | -0.03 |  | 0.12 |  |
BRG-D | Bluerock Residential Growth REIT Inc | 25.16 | 25.11 | 25.14 | 16,300 | -0.05 |  | 0.18 |  |
BRKY | Direxion Breakfast Commodities Strategy | 21.41 | 21.41 | 21.41 | 100 | -0.40 |  | 1.83 |  |
BRM.W | Broadmark Realty Capital Inc [Brmk/W] | 0.0780 | 0.0655 | 0.0750 | 20,800 | 0.0000 |  | 0.00 |  |
BRN | Barnwell Industries | 3.080 | 2.888 | 2.920 | 285,300 | 0.020 |  | 0.69 |  |
BRZU | Brazil Bull 3X Direxion | 86.73 | 84.00 | 85.86 | 19,000 | 0.28 |  | 0.33 |  |
BSEA | Etfmg Breakwave Sea Decarbon Tech ETF | 23.46 | 23.35 | 23.35 | 300 | -0.25 |  | 1.04 |  |
BSEP | Innovator S&P 500 Buffer ETF Sep | 31.85 | 31.81 | 31.82 | 3,100 | 0.00 |  | 0.00 |  |
BSTP | Innovator Buffer Step-Up Strategy ETF | 25.59 | 25.56 | 25.59 | 3,100 | 0.03 |  | 0.11 |  |
BSV | Short-Term Bond ETF Vanguard | 76.89 | 76.78 | 76.82 | 1,633,800 | 0.10 |  | 0.13 |  |
BTAL | US Anti-Beta Fund Mkt Neutral | 19.17 | 19.00 | 19.10 | 1,042,600 | 0.07 |  | 0.37 |  |
BTCR | Volt Crypto Industry Revolution and Tech | 7.030 | 7.030 | 7.030 | 100 | 0.215 |  | 3.16 |  |
BTEK | Blackrock Future Tech ETF | 22.00 | 21.82 | 22.00 | 1,500 | 0.22 |  | 1.02 |  |
BTG | B2Gold Corp | 3.360 | 3.290 | 3.340 | 7,303,800 | 0.020 |  | 0.60 |  |
BTHM | Blackrock Future U.S. Themes ETF | 22.68 | 22.68 | 22.68 | 100 | 0.13 |  | 0.60 |  |
BTN | Ballantyne Strong Inc | 2.626 | 2.530 | 2.580 | 28,300 | -0.010 |  | 0.39 |  |
BTTR | Better Choice Company Inc | 2.040 | 1.820 | 2.000 | 63,100 | -0.040 |  | 1.96 |  |
BUFB | Innovator Laddered Allocation Buffer ETF | 24.41 | 24.32 | 24.33 | 10,000 | -0.02 |  | 0.08 |  |
BUFD | FT CBOE Vest Fund of Deep Buffer ETF | 20.47 | 20.39 | 20.39 | 99,500 | -0.05 |  | 0.24 |  |
BUFF | Innovator Lunt Low Vol/High Beta | 35.17 | 34.99 | 35.16 | 82,200 | 0.12 |  | 0.34 |  |
BUFG | FT CBOE Vest Buffered Allocation Growth | 19.12 | 19.04 | 19.06 | 37,200 | -0.05 |  | 0.26 |  |
BUFQ | FT CBOE Vest Fund of Nasdaq ViII | 22.86 | 22.70 | 22.78 | 10,300 | 0.07 |  | 0.31 |  |
BUFR | FT CBOE Vest Fund of Buffer ETFS | 23.27 | 23.14 | 23.23 | 176,600 | 0.02 |  | 0.09 |  |
BUFT | FT CBOE Vest Buffered Allocation | 19.28 | 19.19 | 19.26 | 23,100 | 0.01 |  | 0.05 |  |
BUL | Pacer US Cash Cows Growth ETF | 37.92 | 37.42 | 37.68 | 4,800 | 0.26 |  | 0.70 |  |
BULZ | Microsectors Fang & Innovation 3X ETN | 6.380 | 6.050 | 6.320 | 4,695,600 | 0.130 |  | 2.10 |  |
BUYZ | Franklin Disruptive Commerce ETF | 25.23 | 24.88 | 25.23 | 3,100 | -0.03 |  | 0.14 |  |
BUZZ | Vaneck Social Sentiment ETF | 16.08 | 15.93 | 16.00 | 12,400 | -0.08 |  | 0.50 |  |
BWX | Intl Treasury Bond ETF SPDR | 23.36 | 23.07 | 23.08 | 157,600 | -0.23 |  | 0.99 |  |
BWZ | Short-Term Intl Treasury Bond ETF SPDR | 26.69 | 26.56 | 26.57 | 4,000 | -0.17 |  | 0.64 |  |
BYLD | Yield Optimized Bond Ishares ETF | 22.57 | 22.51 | 22.55 | 7,100 | 0.04 |  | 0.18 |  |
BYRE | Principal Exchange-Traded Funds | 27.02 | 27.02 | 27.02 | 0 | -0.31 |  | 1.13 |  |
BYTE | Roundhill Io Digital Infrastructure ETF | 12.51 | 12.51 | 12.51 | 300 | -0.12 |  | 0.93 |  |
BZQ | Ultrashort MSCI Brazil Capped ETF | 21.91 | 21.32 | 21.49 | 41,800 | -0.10 |  | 0.46 |  |