| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BAB | Taxable Municipal Bond Invesco ETF | 32.08 | 31.99 | 32.07 | 183,700 | 0.13 |  | 0.39 |   |
| BAL | Ipatha.B Cotton Subindex TR ETN | 39.02 | 38.12 | 38.15 | 2,300 | -0.69 |  | 1.77 | |
| BAPR | Innovator S&P 500 Buffer ETF | 27.23 | 27.14 | 27.17 | 500 | -0.09 | | 0.32 | |
| BAR | Graniteshares Gold Trust Shares of | 14.70 | 14.61 | 14.68 | 78,600 | 0.01 | | 0.07 | |
| BATT | Advanced Battery Metals and Materials | 10.40 | 10.39 | 10.39 | 1,200 | -0.06 | | 0.53 | |
| BAUG | Innovator S&P 500 Buffer ETF August | 25.96 | 25.92 | 25.93 | 8,200 | -0.10 | | 0.38 | |
| BBAX | Jpmorgan Betabuilders Developed Asia-Ex | 25.34 | 25.14 | 25.24 | 73,500 | -0.29 | | 1.14 | |
| BBC | Bioshares Biotech Clinical Trial | 29.40 | 28.73 | 29.35 | 3,500 | 0.40 | | 1.36 | |
| BBCA | Jpmorgan Betabuilders Canada ETF | 25.53 | 25.36 | 25.48 | 133,400 | -0.06 | | 0.23 | |
| BBEU | Jpmorgan Betabuilders Europe ETF | 24.63 | 24.50 | 24.57 | 238,000 | -0.15 | | 0.61 | |
| BBJP | Jpmorgan Betabuilders Japan ETF | 25.00 | 24.82 | 24.91 | 366,600 | -0.06 | | 0.24 | |
| BBP | Bioshares Biotech Products | 41.50 | 41.18 | 41.33 | 2,200 | 0.36 | | 0.89 | |
| BBRE | Jpmorgan Betabuilders MSCI U.S. REIT ETF | 90.26 | 89.67 | 89.92 | 17,900 | -0.28 | | 0.31 | |
| BBSA | Jpmorgan Betabuilders 1-5 Year U.S. | 25.55 | 25.54 | 25.54 | 1,300 | 0.02 | | 0.09 | |
| BBUS | Jpmorgan Betabuilders U.S. Equity ETF | 56.15 | 55.81 | 56.04 | 8,200 | -0.21 | | 0.37 | |
| BCD | All Commodity Longer Dated Strategy ETF | 23.81 | 23.78 | 23.81 | 200 | 0.09 | | 0.40 | |
| BCI | All Commodity Strategy K-1 Free ETF | 22.24 | 22.11 | 22.19 | 22,500 | 0.14 | | 0.62 | |
| BCM | Ipath Pure Beta Broad Commodity ETN | 27.79 | 27.64 | 27.79 | 2,000 | 0.21 | | 0.75 | |
| BCV | Bancroft Convertible Fund | 26.16 | 25.92 | 26.03 | 31,700 | 0.09 | | 0.35 | |
| BCV-A | Bancroft Fund Ltd | 26.37 | 26.37 | 26.37 | 3,300 | 0.00 |  | 0.00 | |
| BDCL | Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs | 14.31 | 14.23 | 14.26 | 32,600 | -0.04 | | 0.28 | |
| BDCS | Wells Fargo Bus Dev Comp ETN | 19.90 | 19.77 | 19.86 | 32,700 | 0.03 | | 0.17 | |
| BDCY | Etracs Monthly 2X Diversified Bus Dev | 25.45 | 25.45 | 25.45 | 0 | -0.05 | | 0.19 | |
| BDCZ | Etracs Bus Dev ETN Series B | 19.85 | 19.85 | 19.85 | 100 | -0.01 | | 0.06 | |
| BDL | Flanigan's Enterprises | 22.11 | 22.11 | 22.11 | 200 | -0.69 | | 3.03 | |
| BDR | Blonder Tongue Laboratories | 0.6750 | 0.6400 | 0.6750 | 5,200 | 0.0350 | | 5.47 | |
| BDRY | Breakwave Dry Bulk Shipping ETF | 16.53 | 16.39 | 16.53 | 1,300 | 0.18 | | 1.07 | |
| BEMO | Aptus Behavioral Momentum ETF | 30.11 | 29.97 | 29.97 | 6,500 | -0.12 | | 0.39 | |
| BFOR | Barron's 400 | 41.59 | 41.22 | 41.38 | 12,500 | -0.21 | | 0.50 | |
| BGI | Birks Group Inc | 1.110 | 1.090 | 1.092 | 900 | 0.049 | | 4.65 | |
| BGSF | Bg Staffing | 20.00 | 19.31 | 19.42 | 50,300 | -0.59 | | 2.95 | |
| BHB | Bar Harbor Bankshares | 26.11 | 25.73 | 25.75 | 44,100 | -0.29 | | 1.11 | |
| BIBL | Inspire 100 ETF | 29.38 | 29.22 | 29.30 | 7,500 | -0.04 | | 0.14 | |
| BIL | 1-3 Month T-Bill Barclays Capital SPDR | 91.52 | 91.51 | 91.52 | 2,396,400 | 0.01 | | 0.01 | |
| BIO.W | Bioceres Crop Solutions Corp WT | 0.2900 | 0.2900 | 0.2900 | 300 | -0.0100 | | 3.33 | |
| BIOX | Bioceres Crop Solutions Corp | 5.650 | 5.610 | 5.616 | 13,800 | -0.102 | | 1.79 | |
| BIV | Interm Term Bond ETF Vanguard | 87.81 | 87.64 | 87.80 | 700,600 | 0.26 | | 0.30 | |
| BIZD | Bdc Income Vaneck ETF | 16.61 | 16.56 | 16.58 | 33,400 | -0.03 | | 0.18 | |
| BJAN | Innovator S&P 500 Buffer ETF January | 28.69 | 28.66 | 28.69 | 700 | -0.09 | | 0.30 | |
| BJK | Gaming ETF Vaneck | 40.39 | 40.30 | 40.30 | 1,900 | -0.02 | | 0.05 | |
| BJUL | Innovator S&P 500 Buffer ETF | 27.08 | 26.92 | 26.99 | 9,700 | -0.08 | | 0.30 | |
| BJUN | Innovator ETFS Trust | 27.84 | 27.73 | 27.76 | 1,900 | -0.11 | | 0.39 | |
| BKF | BRIC Ishares MSCI ETF | 42.48 | 42.18 | 42.28 | 5,600 | -0.24 | | 0.56 | |
| BKJ | Bancorp of New Jersey Inc | 18.85 | 18.67 | 18.70 | 15,800 | -0.14 | | 0.74 | |
| BKLN | Senior Loan Invesco ETF | 22.45 | 22.41 | 22.42 | 8,238,900 | -0.01 | | 0.04 | |
| BKTI | Bk Technologies Inc | 3.230 | 3.100 | 3.100 | 6,000 | -0.130 | | 4.02 | |
| BLES | Inspire Global Hope Large Cap ETF | 29.32 | 29.02 | 29.17 | 30,400 | -0.13 | | 0.44 | |
| BLHY | Virtus Dynamic Credit ETF | 23.72 | 23.63 | 23.67 | 1,700 | -0.09 | | 0.36 | |
| BLOK | Transformational Data Sharing Amplify | 18.69 | 18.53 | 18.61 | 24,800 | -0.07 | | 0.40 | |
| BLV | Long Term Bond Index ETF Vanguard | 101.8 | 101.5 | 101.8 | 293,400 | 0.7 | | 0.67 | |
| BNDC | Flexshares Core Select Bond Fund | 25.62 | 25.61 | 25.62 | 2,900 | 0.05 | | 0.20 | |
| BNKD | Microsectors -3X U.S. Big Banks Etns | 28.04 | 27.94 | 27.94 | 100 | 0.46 | | 1.67 | |
| BNKO | Microsectors 2X U.S. Big Banks Etns | 64.12 | 64.12 | 64.12 | 0 | -0.74 | | 1.14 | |
| BNKU | Microsectors 3X U.S. Big Banks Etns | 69.40 | 68.98 | 69.33 | 600 | -1.22 | | 1.73 | |
| BNKZ | Microsectors -2X U.S. Big Banks Etns | 34.84 | 34.84 | 34.84 | 0 | 0.40 | | 1.17 | |
| BNO | US Brent Oil | 19.30 | 18.85 | 19.19 | 409,500 | 0.47 | | 2.51 | |
| BNOV | Innovator S&P 500 Buffer ETF November | 26.05 | 25.98 | 25.99 | 12,800 | -0.08 | | 0.29 | |
| BOCT | Innovator S&P 500 Buffer ETF | 25.65 | 25.52 | 25.64 | 20,500 | -0.06 | | 0.23 | |
| BOIL | Ultra DJ-UBS Natural Gas Proshares | 12.19 | 11.84 | 12.05 | 220,800 | 0.35 | | 2.99 | |
| BOND | Total Return ETF Pimco | 108.5 | 108.3 | 108.5 | 116,900 | 0.1 | | 0.13 | |
| BOSS | G-X Founder-Run Companies ETF | 20.10 | 19.97 | 20.10 | 100 | 0.00 | | 0.01 | |
| BOUT | Innovator Ibd Breakout Opportunities ETF | 20.00 | 19.70 | 19.70 | 3,100 | -0.32 | | 1.58 | |
| BPMX | Biopharmx Corp | 0.2710 | 0.2580 | 0.2592 | 138,900 | -0.0078 | | 2.92 | |
| BRF | Brazil Smallcap ETF Vaneck | 23.63 | 23.46 | 23.50 | 30,600 | -0.08 | | 0.33 | |
| BRG | Bluerock Residential Growth Rei | 11.85 | 11.66 | 11.76 | 244,100 | 0.08 | | 0.68 | |
| BRG-A | Bluerock Residential Growth Rei | 26.35 | 26.25 | 26.33 | 3,500 | 0.05 | | 0.19 | |
| BRG-C | Bluerock Residential Growth REIT Inc | 26.17 | 26.07 | 26.07 | 1,800 | -0.03 | | 0.13 | |
| BRG-D | Bluerock Residential Growth REIT Inc | 25.79 | 25.55 | 25.68 | 3,000 | -0.14 | | 0.53 | |
| BRN | Barnwell Industries | 0.3960 | 0.3880 | 0.3960 | 1,200 | 0.0080 | | 2.06 | |
| BRZU | Direxion Brazil Bull 3X | 26.97 | 25.85 | 26.29 | 1,046,100 | -0.01 | | 0.04 | |
| BSAE | Invesco Bulletshares 2021 USD EM Debt | 25.50 | 25.50 | 25.50 | 100 | 0.01 | | 0.04 | |
| BSBE | Invesco Bulletshares 2022 USD Emerging | 26.01 | 26.01 | 26.01 | 0 | 0.01 | | 0.02 | |
| BSCE | Invesco Bulletshares 2023 USD EM Debt | 26.23 | 26.17 | 26.19 | 200 | 0.02 | | 0.06 | |
| BSCJ | Bs 2019 Corp Bond Invesco ETF | 21.08 | 21.06 | 21.08 | 264,600 | 0.00 | | 0.00 | |
| BSCK | Bs 2020 Corp Bond Invesco ETF | 21.30 | 21.28 | 21.30 | 253,900 | 0.01 | | 0.05 | |
| BSCL | Bs 2021 Corp Bond Invesco ETF | 21.26 | 21.22 | 21.25 | 255,400 | 0.01 | | 0.05 | |
| BSCM | Bs 2022 Corp Bond Invesco ETF | 21.49 | 21.45 | 21.47 | 315,100 | 0.01 | | 0.05 | |
| BSCN | Bs 2023 Corp Bond Invesco ETF | 21.28 | 21.23 | 21.25 | 146,100 | 0.00 | | 0.00 | |
| BSCO | Bs 2024 Corp Bond Invesco ETF | 21.41 | 21.37 | 21.39 | 91,600 | 0.01 | | 0.05 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 21.40 | 21.34 | 21.37 | 71,400 | 0.02 | | 0.09 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 20.51 | 20.47 | 20.50 | 24,200 | 0.06 | | 0.29 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 20.91 | 20.89 | 20.90 | 6,600 | 0.02 | | 0.11 | |
| BSCS | Invesco Bulletshares 2028 Corporate Bond | 21.97 | 21.95 | 21.97 | 11,300 | 0.06 | | 0.29 | |
| BSCT | Invesco 2029 Corporate Bond ETF | 20.17 | 20.14 | 20.15 | 1,400 | 0.03 | | 0.12 | |
| BSDE | Invesco Bulletshares 2024 USD Emerging | 26.55 | 26.51 | 26.51 | 3,000 | -0.03 | | 0.11 | |
| BSEP | Innovator S&P 500 Buffer ETF September | 25.33 | 25.33 | 25.33 | 100 | -0.08 | | 0.31 | |
| BSJJ | Bs 2019 High Yield Corp Bond Invesco ETF | 23.87 | 23.85 | 23.86 | 132,600 | -0.01 | | 0.04 | |
| BSJK | Bs 2020 High Yield Corp Bond Invesco ETF | 23.86 | 23.83 | 23.84 | 116,200 | -0.01 | | 0.04 | |
| BSJL | Bs 2021 High Yield Corp Bond Invesco ETF | 24.46 | 24.41 | 24.43 | 167,900 | -0.01 | | 0.04 | |
| BSJM | Bs 2022 High Yield Corp Bond Invesco ETF | 24.19 | 24.12 | 24.14 | 206,400 | -0.02 | | 0.08 | |
| BSJN | Bs 2023 High Yield Corp Bond Invesco ETF | 25.77 | 25.66 | 25.67 | 110,500 | -0.06 | | 0.23 | |
| BSJO | Bs 2024 High Yield Corp Bond Invesco ETF | 25.12 | 25.00 | 25.01 | 16,100 | -0.02 | | 0.08 | |
| BSJP | Bs 2025 High Yield Corp Bond Invesco ETF | 24.37 | 24.30 | 24.33 | 24,900 | -0.01 | | 0.02 | |
| BSJQ | Invesco Bulletshares 2026 High Yield | 25.63 | 25.60 | 25.60 | 3,200 | -0.06 | | 0.23 | |
| BSJR | Invesco 2027 High Yield Corporate Bond | 25.06 | 25.00 | 25.05 | 2,900 | 0.02 | | 0.10 | |
| BSV | Short-Term Bond ETF Vanguard | 80.82 | 80.75 | 80.77 | 1,863,000 | 0.02 | | 0.02 | |
| BTAL | US Anti-Beta Fund Mkt Neutral | 23.45 | 23.16 | 23.37 | 72,700 | 0.09 | | 0.38 | |
| BTG | B2Gold Corp | 3.680 | 3.575 | 3.670 | 5,177,500 | 0.050 | | 1.38 | |
| BTN | Ballantyne Strong Inc | 2.800 | 2.610 | 2.610 | 8,100 | -0.175 | | 6.28 | |
| BUL | Pacer US Cash Cows Growth ETF | 25.11 | 25.11 | 25.11 | 100 | -0.13 | | 0.50 | |
| BUY | Uscf Summerhaven Shpei Index Fund | 19.91 | 19.91 | 19.91 | 0 | -0.17 | | 0.85 | |
| BUYN | Uscf Summerhaven Shpen Index Fund | 14.24 | 14.02 | 14.02 | 200 | -0.13 | | 0.89 | |
| BVAL | Brand Value ETF | 17.45 | 17.32 | 17.40 | 21,000 | -0.10 | | 0.56 | |
| BWL.A | Bowl Amer Inc Cl A | 14.90 | 14.90 | 14.90 | 900 | -0.42 | | 2.74 | |
| BWX | Intl Treasury Bond ETF SPDR | 28.67 | 28.57 | 28.60 | 123,700 | 0.01 | | 0.03 | |
| BWZ | Short-Term Intl Treasury Bond ETF SPDR | 30.56 | 30.45 | 30.51 | 15,100 | -0.01 | | 0.05 | |
| BYLD | Yield Optimized Bond Ishares ETF | 25.53 | 25.51 | 25.52 | 57,300 | 0.01 | | 0.06 | |
| BZQ | Ultrashort MSCI Brazil Proshares | 24.52 | 23.86 | 24.30 | 149,400 | 0.07 | | 0.27 | |