Code | Name | High | Low | Close | Volume | Change | |
BAB | Taxable Municipal Bond Invesco ETF | 28.04 | 27.80 | 27.96 | 593,300 | 0.10 |  | 0.36 |  |
BAD | Listed Funds Trust B.A.D. ETF | 12.65 | 12.54 | 12.65 | 100 | 0.02 |  | 0.13 |  |
BAL | Ipatha.B Cotton Subindex TR ETN | 89.40 | 82.43 | 86.20 | 6,500 | -1.46 |  | 1.66 |  |
BALT | Innovator Defined Wealth Shield ETF | 25.59 | 25.37 | 25.44 | 12,900 | -0.05 |  | 0.19 |  |
BAPR | Innovator S&P 500 Buffer ETF | 30.65 | 30.06 | 30.49 | 28,800 | -0.03 |  | 0.11 |  |
BAR | Graniteshares Gold Trust Shares of | 18.30 | 18.17 | 18.29 | 252,700 | 0.01 |  | 0.05 |  |
BATL | Battalion Oil Corp | 18.66 | 17.58 | 17.89 | 13,000 | -0.58 |  | 3.14 |  |
BATT | Adv Battery Metals and Materials Amplify | 15.00 | 14.36 | 14.65 | 72,300 | -0.06 |  | 0.41 |  |
BAUG | Innovator S&P 500 Buffer ETF August | 29.80 | 29.38 | 29.80 | 17,400 | -0.04 |  | 0.12 |  |
BBAX | JPM Betabuilders Developed Asia-Ex Japan | 51.58 | 50.68 | 51.30 | 397,900 | 0.50 |  | 0.98 |  |
BBC | Bioshares Biotech Clinical Trial | 19.99 | 19.13 | 19.81 | 7,300 | 0.25 |  | 1.26 |  |
BBCA | Jpmorgan Betabuilders Canada ETF | 63.78 | 62.13 | 63.03 | 283,600 | -0.04 |  | 0.06 |  |
BBEU | Jpmorgan Betabuilders Europe ETF | 50.72 | 49.75 | 50.42 | 1,328,000 | 0.23 |  | 0.46 |  |
BBIN | Jpmorgan Betabuilders International | 51.37 | 50.54 | 51.08 | 527,500 | 0.39 |  | 0.77 |  |
BBJP | Jpmorgan Betabuilders Japan ETF | 47.26 | 46.54 | 47.02 | 686,700 | 0.57 |  | 1.23 |  |
BBMC | Jpmorgan Betabuilders U.S. Mid Cap | 73.74 | 72.38 | 73.74 | 3,500 | -0.29 |  | 0.39 |  |
BBP | Bioshares Biotech Products | 38.01 | 37.00 | 38.01 | 3,300 | 0.36 |  | 0.95 |  |
BBRE | JPM Betabuilders MSCI U.S. REIT ETF | 91.84 | 89.63 | 91.08 | 59,900 | 0.23 |  | 0.25 |  |
BBSA | JPM Betabuilders 1-5 Year U.S. Aggregate | 48.65 | 48.40 | 48.44 | 2,400 | 0.07 |  | 0.14 |  |
BBSC | Jpmorgan Betabuilders U.S. Small Cap | 53.63 | 52.06 | 52.93 | 2,700 | -0.16 |  | 0.30 |  |
BBUS | JPM Betabuilders U.S. Equity ETF | 70.85 | 68.45 | 70.08 | 135,100 | -0.02 |  | 0.03 |  |
BCD | All Commodity Longer Dated Strategy K-1 | 40.35 | 39.95 | 40.18 | 51,900 | -0.08 |  | 0.20 |  |
BCI | All Commodity Strategy K-1 Free ETF | 30.29 | 30.04 | 30.18 | 874,200 | 0.01 |  | 0.03 |  |
BCIM | Abrdn Bloomberg Industrial Metals | 27.71 | 27.68 | 27.71 | 300 | -0.08 |  | 0.28 |  |
BCM | Ipath Pure Beta Broad Commodity ETN | 51.45 | 51.45 | 51.45 | 100 | 2.62 |  | 5.37 |  |
BCV | Bancroft Convertible Fund | 18.99 | 18.61 | 18.78 | 10,100 | 0.15 |  | 0.81 |  |
BCV-A | Bancroft Fund Ltd | 23.74 | 23.71 | 23.71 | 500 | -0.14 |  | 0.59 |  |
BDCX | Etracs Quarterly Pay 1.5X Bdc Index ETN | 33.22 | 31.99 | 32.44 | 3,500 | -1.27 |  | 3.76 |  |
BDCZ | Etracs Bus Dev ETN Series B | 18.13 | 17.60 | 17.60 | 5,400 | -0.43 |  | 2.39 |  |
BDEC | Innovator S&P 500 Buffer ETF December | 31.14 | 30.43 | 30.95 | 25,500 | -0.01 |  | 0.03 |  |
BDL | Flanigan's Enterprises | 36.24 | 35.34 | 36.24 | 3,600 | 0.24 |  | 0.67 |  |
BDR | Blonder Tongue Laboratories | 0.4186 | 0.3885 | 0.3885 | 19,000 | -0.0177 |  | 4.36 |  |
BDRY | Breakwave Dry Bulk Shipping ETF | 25.49 | 24.17 | 25.42 | 212,000 | 0.45 |  | 1.80 |  |
BECO | Blackrock Future Climate and Sustainable | 20.33 | 20.33 | 20.33 | 200 | -0.15 |  | 0.73 |  |
BEDZ | Advisorshares Hotel ETF | 21.74 | 21.45 | 21.55 | 700 | -0.36 |  | 1.65 |  |
BERZ | Microsectors Fang & Innovation -3X ETN | 43.02 | 36.23 | 39.23 | 124,400 | 1.03 |  | 2.70 |  |
BETZ | Roundhill Sports Betting & Igaming ETF | 16.67 | 16.07 | 16.42 | 138,100 | 0.26 |  | 1.61 |  |
BFEB | Innovator S&P 500 Buffer ETF Feb | 29.38 | 28.71 | 29.19 | 23,300 | -0.02 |  | 0.06 |  |
BFIX | Build Bond Innovation ETF | 23.80 | 23.71 | 23.76 | 1,000 | 0.01 |  | 0.05 |  |
BFOR | Barron's 400 ETF | 53.33 | 51.91 | 53.12 | 5,700 | -0.06 |  | 0.11 |  |
BFTR | Blackrock Future Innovators ETF | 25.31 | 24.19 | 24.99 | 4,000 | -0.03 |  | 0.11 |  |
BGI | Birks Group Inc | 5.120 | 5.020 | 5.120 | 20,400 | 0.065 |  | 1.29 |  |
BGLD | FT CBOE Vest Gold Strategy Quarterly | 18.65 | 18.62 | 18.65 | 7,400 | -0.03 |  | 0.17 |  |
BHB | Bar Harbor Bankshares | 25.52 | 24.86 | 25.10 | 27,300 | 0.26 |  | 1.05 |  |
BIBL | Inspire 100 ETF | 31.00 | 29.99 | 30.72 | 39,900 | 0.12 |  | 0.39 |  |
BIDS | Amplify Digital & Online Trading ETF | 15.30 | 15.08 | 15.08 | 100 | 0.01 |  | 0.09 |  |
BIGY | Defiance Next Gen Big Data ETF | 18.14 | 18.09 | 18.14 | 2,400 | 0.00 |  | 0.00 |  |
BIL | 1-3 Month T-Bill Barclays Capital SPDR | 91.46 | 91.44 | 91.46 | 3,051,600 | 0.00 |  | 0.00 |  |
BILS | SPDR Barclays 3-12 Month T-Bill ETF | 99.92 | 99.91 | 99.91 | 4,600 | 0.02 |  | 0.02 |  |
BITO | Proshares Bitcoin Strategy ETF | 18.90 | 17.81 | 18.19 | 5,737,900 | -0.43 |  | 2.31 |  |
BITQ | Bitwise Crypto Industry Innovators ETF | 8.500 | 7.615 | 7.990 | 160,800 | -0.300 |  | 3.62 |  |
BIV | Interm Term Bond ETF Vanguard | 78.90 | 78.56 | 78.90 | 820,200 | 0.25 |  | 0.32 |  |
BIZD | Vaneck Bdc Income ETF | 15.90 | 15.23 | 15.43 | 348,300 | -0.36 |  | 2.28 |  |
BJAN | Innovator S&P 500 Buffer ETF Jan | 32.93 | 32.23 | 32.73 | 28,100 | 0.00 |  | 0.01 |  |
BJUL | Innovator S&P 500 Buffer ETF Jul | 30.23 | 29.82 | 30.14 | 6,300 | -0.01 |  | 0.03 |  |
BJUN | Innovator ETFS Trust | 31.55 | 31.20 | 31.55 | 11,300 | 0.01 |  | 0.02 |  |
BKAG | BNY Mellon Core Bond ETF | 44.33 | 44.15 | 44.33 | 12,600 | 0.20 |  | 0.45 |  |
BKCI | BNY Mellon ETF Trust BNY Mellon | 41.79 | 41.60 | 41.79 | 11,800 | 0.33 |  | 0.79 |  |
BKEM | BNY Mellon Emerging Markets Equity ETF | 57.96 | 57.15 | 57.78 | 1,000 | 0.19 |  | 0.34 |  |
BKES | BNY Mellon Sustainable Global Emerging | 39.60 | 39.60 | 39.60 | 0 | 0.17 |  | 0.42 |  |
BKF | BRIC Ishares MSCI ETF | 35.73 | 34.97 | 35.44 | 2,200 | 0.09 |  | 0.25 |  |
BKHY | BNY Mellon High Yield Beta ETF | 48.36 | 48.03 | 48.21 | 58,000 | -0.02 |  | 0.04 |  |
BKIE | BNY Mellon International Equity ETF | 64.20 | 63.37 | 64.09 | 10,300 | 0.43 |  | 0.68 |  |
BKIS | BNY Mellon Sustainable International | 41.36 | 41.36 | 41.36 | 0 | 0.50 |  | 1.22 |  |
BKLC | BNY Mellon US Large Cap Core Equity ETF | 72.56 | 70.13 | 71.84 | 209,300 | -0.05 |  | 0.07 |  |
BKLN | Senior Loan Invesco ETF | 20.90 | 20.78 | 20.84 | 14,503,200 | 0.01 |  | 0.05 |  |
BKMC | BNY Mellon US Mid Cap Core Equity ETF | 79.67 | 77.99 | 79.23 | 47,600 | -0.18 |  | 0.22 |  |
BKSB | BNY Mellon Short Duration Corporate Bond | 47.83 | 47.75 | 47.83 | 1,800 | 0.07 |  | 0.14 |  |
BKSE | BNY Mellon US Small Cap Core Equity ETF | 79.19 | 77.30 | 78.77 | 22,800 | -0.24 |  | 0.30 |  |
BKTI | Bk Technologies Inc | 2.590 | 2.400 | 2.450 | 16,500 | -0.095 |  | 3.73 |  |
BKUI | BNY Mellon Ultra Short Income ETF | 49.08 | 49.07 | 49.08 | 4,600 | -0.01 |  | 0.01 |  |
BKUS | BNY Mellon Sustainable US Equity ETF | 40.36 | 39.65 | 40.26 | 600 | 0.10 |  | 0.26 |  |
BLDG | Cambria Global Real Estate ETF | 27.73 | 27.36 | 27.73 | 3,500 | -0.11 |  | 0.40 |  |
BLES | Inspire Global Hope Large Cap ETF | 32.27 | 31.65 | 32.10 | 14,500 | 0.09 |  | 0.28 |  |
BLHY | Virtus Dynamic Credit ETF | 21.56 | 21.56 | 21.56 | 100 | -0.09 |  | 0.39 |  |
BLKC | Invesco Galaxy Blockchain Users and | 13.10 | 13.10 | 13.10 | 100 | -0.34 |  | 2.56 |  |
BLOK | Transformational Data Sharing Amplify | 22.38 | 20.97 | 21.72 | 340,300 | -0.18 |  | 0.82 |  |
BLV | Long Term Bond Index ETF Vanguard | 82.20 | 81.33 | 82.12 | 350,100 | 0.74 |  | 0.91 |  |
BMAR | Innovator S&P 500 Buffer ETF March | 31.56 | 31.11 | 31.56 | 13,700 | -0.02 |  | 0.07 |  |
BMAY | Innovator S&P 500 Buffer ETF May | 29.18 | 28.51 | 29.03 | 201,900 | 0.03 |  | 0.10 |  |
BMED | Blackrock Future Health ETF | 22.40 | 22.40 | 22.40 | 100 | 0.16 |  | 0.74 |  |
BMT.W | Bm Technologies Inc WT [Bmtx/W] | 0.7100 | 0.6100 | 0.6600 | 74,000 | -0.0500 |  | 7.04 |  |
BMTX | Bm Technologies Inc | 7.060 | 6.650 | 6.730 | 50,300 | -0.360 |  | 5.08 |  |
BNDC | Flexshares Core Select Bond Fund | 23.36 | 23.30 | 23.34 | 8,800 | 0.08 |  | 0.34 |  |
BNDD | Quadratic Deflation ETF | 23.42 | 23.14 | 23.26 | 43,100 | 0.17 |  | 0.74 |  |
BNE | ETF Series Blue Horizon Bne ETF | 23.52 | 23.52 | 23.52 | 100 | 0.01 |  | 0.03 |  |
BNGE | First Trust S-Network Streaming and | 19.22 | 18.72 | 19.22 | 36,200 | -0.06 |  | 0.30 |  |
BNKD | Microsectors -3X U.S. Big Banks ETN | 16.40 | 14.67 | 15.50 | 22,400 | 0.20 |  | 1.30 |  |
BNKU | Microsectors 3X U.S. Big Banks ETN | 27.40 | 24.29 | 26.01 | 118,900 | -0.37 |  | 1.40 |  |
BNO | US Brent Oil | 32.35 | 31.69 | 32.28 | 440,600 | 0.42 |  | 1.32 |  |
BNOV | Innovator S&P 500 Buffer ETF Nov | 29.27 | 28.68 | 29.11 | 21,300 | 0.00 |  | 0.01 |  |
BOAT | Sonicshares Global Shipping ETF | 35.54 | 34.79 | 35.13 | 26,800 | 0.48 |  | 1.39 |  |
BOB | Merlyn.Ai Best-Of-Breed Core Momentum | 22.69 | 22.44 | 22.69 | 4,400 | -0.05 |  | 0.22 |  |
BOCT | Innovator S&P 500 Buffer ETF Oct | 31.09 | 30.40 | 30.86 | 142,700 | -0.03 |  | 0.10 |  |
BOIL | Ultra Bloomberg Natural Gas ETF | 106.2 | 101.0 | 103.3 | 1,093,300 | -2.0 |  | 1.86 |  |
BOND | Pimco Active Bond TR ETF | 97.41 | 96.96 | 97.41 | 212,700 | 0.35 |  | 0.36 |  |
BOSS | Global X Founder-Run Companies ETF | 24.15 | 23.55 | 24.15 | 2,400 | -0.05 |  | 0.20 |  |
BOUT | Innovator Ibd Breakout Opportunities ETF | 34.08 | 32.72 | 33.16 | 8,000 | -0.50 |  | 1.48 |  |
BRBS | Blue Ridge Bankshare | 14.30 | 13.88 | 13.98 | 23,500 | 0.01 |  | 0.07 |  |
BRF | Vaneck Brazil Small-Cap ETF | 17.60 | 17.39 | 17.42 | 2,300 | 0.27 |  | 1.57 |  |
BRG | Bluerock Residential Growth Rei | 26.29 | 26.14 | 26.20 | 889,800 | 0.10 |  | 0.38 |  |
BRG-C | Bluerock Residential Growth REIT Inc | 25.23 | 25.08 | 25.08 | 30,700 | -0.06 |  | 0.24 |  |
BRG-D | Bluerock Residential Growth REIT Inc | 25.10 | 25.04 | 25.05 | 95,100 | -0.01 |  | 0.04 |  |
BRM.W | Broadmark Realty Capital Inc [Brmk/W] | 0.0790 | 0.0712 | 0.0790 | 2,300 | 0.0040 |  | 5.33 |  |
BRN | Barnwell Industries | 3.110 | 2.850 | 2.900 | 76,700 | -0.120 |  | 3.97 |  |
BRZU | Brazil Bull 3X Direxion | 91.54 | 88.54 | 91.26 | 94,300 | 4.31 |  | 4.96 |  |
BSEA | ETFMG Breakwave Sea Decarbon Tech ETF | 22.21 | 22.21 | 22.21 | 100 | -0.22 |  | 0.96 |  |
BSEP | Innovator S&P 500 Buffer ETF Sep | 29.75 | 29.27 | 29.68 | 23,600 | 0.01 |  | 0.04 |  |
BSTP | Innovator Buffer Step-Up Strategy ETF | 24.22 | 23.76 | 24.07 | 8,800 | -0.02 |  | 0.09 |  |
BSV | Short-Term Bond ETF Vanguard | 77.37 | 77.24 | 77.33 | 2,664,000 | 0.10 |  | 0.13 |  |
BTAL | US Anti-Beta Fund Mkt Neutral | 20.39 | 19.94 | 20.24 | 125,900 | 0.03 |  | 0.15 |  |
BTCR | Volt Crypto Industry Revolution and Tech | 7.320 | 6.960 | 7.120 | 8,900 | -0.076 |  | 1.05 |  |
BTEK | Blackrock Future Tech ETF | 21.01 | 19.88 | 20.50 | 5,800 | 0.01 |  | 0.07 |  |
BTG | B2Gold Corp | 4.180 | 4.070 | 4.120 | 12,878,800 | -0.050 |  | 1.20 |  |
BTHM | Blackrock Future U.S. Themes ETF | 20.27 | 20.27 | 20.27 | 100 | -0.04 |  | 0.18 |  |
BTN | Ballantyne Strong Inc | 3.000 | 2.910 | 2.970 | 15,700 | -0.010 |  | 0.34 |  |
BTTR | Better Choice Company Inc | 2.450 | 2.330 | 2.370 | 78,600 | 0.000 |  | 0.00 |  |
BUDX | Cannabis Growth ETF | 9.970 | 9.900 | 9.970 | 800 | -0.265 |  | 2.59 |  |
BUFB | Innovator Laddered Allocation Buffer ETF | 22.87 | 22.42 | 22.71 | 5,900 | -0.02 |  | 0.07 |  |
BUFD | FT CBOE Vest Fund of Deep Buffer ETF | 19.87 | 19.56 | 19.70 | 110,100 | 0.00 |  | 0.00 |  |
BUFF | Innovator Lunt Low Vol/High Beta | 33.62 | 33.03 | 33.43 | 17,200 | 0.08 |  | 0.24 |  |
BUFG | FT CBOE Vest Buffered Allocation Growth | 18.07 | 17.69 | 17.98 | 67,700 | 0.00 |  | 0.00 |  |
BUFR | FT CBOE Vest Fund of Buffer ETFS | 21.84 | 21.24 | 21.72 | 296,900 | 0.06 |  | 0.25 |  |
BUFT | FT CBOE Vest Buffered Allocation | 18.85 | 18.55 | 18.76 | 90,500 | 0.04 |  | 0.21 |  |
BUL | Pacer US Cash Cows Growth ETF | 34.49 | 33.50 | 34.38 | 9,400 | -0.38 |  | 1.08 |  |
BULZ | Microsectors Fang & Innovation 3X ETN | 5.750 | 4.740 | 5.320 | 5,569,500 | -0.140 |  | 2.56 |  |
BUYZ | Franklin Disruptive Commerce ETF | 22.12 | 21.52 | 22.04 | 5,500 | -0.10 |  | 0.46 |  |
BUZZ | Vaneck Social Sentiment ETF | 14.51 | 13.51 | 14.05 | 38,200 | -0.23 |  | 1.61 |  |
BWX | Intl Treasury Bond ETF SPDR | 24.26 | 23.93 | 24.19 | 312,400 | -0.02 |  | 0.08 |  |
BWZ | Short-Term Intl Treasury Bond ETF SPDR | 27.74 | 27.58 | 27.68 | 15,900 | -0.05 |  | 0.16 |  |
BYLD | Yield Optimized Bond Ishares ETF | 22.55 | 22.50 | 22.55 | 19,000 | 0.10 |  | 0.42 |  |
BYTE | Roundhill Io Digital Infrastructure ETF | 12.65 | 12.65 | 12.65 | 100 | 0.03 |  | 0.20 |  |
BZQ | Ultrashort MSCI Brazil Capped ETF | 11.66 | 11.25 | 11.33 | 197,500 | -0.56 |  | 4.71 |  |