Code | Name | High | Low | Close | Volume | Change | |
BAB | Taxable Municipal Bond Invesco ETF | 26.89 | 26.69 | 26.88 | 554,800 | 0.17 |  | 0.64 |  |
BACA | Berenson Acquisition Corp I Cl A | 10.10 | 10.05 | 10.05 | 18,300 | -0.01 |  | 0.10 |  |
BAD | Listed B.A.D. ETF | 12.97 | 12.95 | 12.97 | 300 | 0.17 |  | 1.34 |  |
BAL | Ipatha.B Cotton Subindex TR ETN | 59.51 | 58.92 | 58.94 | 1,900 | -0.54 |  | 0.91 |  |
BALT | Innovator Defined Wealth Shield ETF | 27.24 | 27.18 | 27.23 | 674,200 | 0.02 |  | 0.07 |  |
BAPR | Innovator S&P 500 Buffer ETF Apr | 33.56 | 33.20 | 33.56 | 329,700 | 0.48 |  | 1.45 |  |
BAR | Graniteshares Gold Trust Shares | 19.64 | 19.48 | 19.51 | 257,900 | -0.11 |  | 0.54 |  |
BATL | Battalion Oil Corp | 7.050 | 6.450 | 6.570 | 15,000 | -0.320 |  | 4.64 |  |
BATT | Adv Battery Metals and Materials Amplify | 12.93 | 12.76 | 12.87 | 47,100 | 0.15 |  | 1.18 |  |
BAUG | Innovator S&P 500 Buffer ETF Aug | 31.56 | 31.26 | 31.56 | 31,600 | 0.32 |  | 1.02 |  |
BBAG | JPM U.S. Aggregate Bond ETF | 47.02 | 46.77 | 46.95 | 2,798,500 | 0.16 |  | 0.34 |  |
BBAX | JPM Betabuilders Developed Asia-Ex Japan | 49.30 | 49.08 | 49.15 | 264,700 | 0.04 |  | 0.08 |  |
BBC | Virtus Lifesci Biotech Clinical Trials | 22.02 | 21.92 | 21.92 | 400 | 0.30 |  | 1.40 |  |
BBCA | JPM Betabuilders Canada ETF | 59.56 | 59.02 | 59.53 | 417,300 | 0.51 |  | 0.86 |  |
BBCB | JPM Corp Bond Research Enhanced ETF | 45.89 | 45.54 | 45.89 | 900 | 0.36 |  | 0.80 |  |
BBEU | JPM Betabuilders Europe ETF | 53.59 | 53.30 | 53.38 | 480,500 | 0.15 |  | 0.28 |  |
BBHY | JPM Diversified High Yield ETF | 44.94 | 44.52 | 44.93 | 281,700 | 0.53 |  | 1.19 |  |
BBIN | JPM Betabuilders International Equity | 53.99 | 53.79 | 53.86 | 3,060,800 | 0.23 |  | 0.43 |  |
BBJP | JPM Betabuilders Japan ETF | 48.41 | 47.99 | 48.40 | 430,900 | 0.58 |  | 1.21 |  |
BBLU | Ea Bridgeway Blue Chip ETF | 8.870 | 8.740 | 8.870 | 32,600 | 0.160 |  | 1.84 |  |
BBMC | JPM Betabuilders U.S. Mid Cap Equity ETF | 75.40 | 74.68 | 75.40 | 1,416,000 | 1.34 |  | 1.81 |  |
BBP | Virtus Lifesci Biotech Products ETF | 49.50 | 49.28 | 49.28 | 400 | 0.39 |  | 0.80 |  |
BBRE | JPM Betabuilders MSCI U.S. REIT ETF | 83.04 | 81.58 | 82.89 | 579,900 | 1.81 |  | 2.24 |  |
BBSA | JPM Betabuilders 1-5 Year U.S. Aggregate | 47.71 | 47.67 | 47.71 | 800 | 0.12 |  | 0.25 |  |
BBSC | JPM Betabuilders U.S. Small Cap Equity | 54.31 | 53.99 | 54.28 | 1,649,000 | 1.13 |  | 2.13 |  |
BBUS | JPM Betabuilders U.S. Equity ETF | 73.63 | 72.68 | 73.53 | 1,690,700 | 1.01 |  | 1.39 |  |
BCD | All Commodity Longer Dated Strategy K-1 | 33.15 | 32.87 | 33.14 | 23,700 | 0.22 |  | 0.67 |  |
BCDF | Horizon Kinetics Blockchain Development | 20.88 | 20.88 | 20.88 | 100 | 0.20 |  | 0.97 |  |
BCI | All Commodity Strategy K-1 Free ETF | 20.78 | 20.58 | 20.77 | 202,300 | 0.20 |  | 0.97 |  |
BCIM | Abrdn Bloomberg Industrial Metals | 24.14 | 24.14 | 24.14 | 100 | 0.06 |  | 0.25 |  |
BCM | Ipath Pure Beta Broad Commodity ETN | 44.82 | 44.82 | 44.82 | 100 | 0.33 |  | 0.73 |  |
BCV | Bancroft Convertible Fund | 17.00 | 16.80 | 16.99 | 16,500 | 0.09 |  | 0.53 |  |
BCV-A | Bancroft Fund Ltd | 23.41 | 23.36 | 23.36 | 500 | 0.12 |  | 0.52 |  |
BDCX | Etracs Quarterly Pay 1.5X Bdc ETN | 29.07 | 28.86 | 28.86 | 6,000 | 0.26 |  | 0.90 |  |
BDCZ | Etracs Bus Dev ETN Series B | 17.02 | 16.98 | 16.98 | 600 | 0.11 |  | 0.65 |  |
BDEC | Innovator S&P 500 Buffer ETF Dec | 33.83 | 33.54 | 33.83 | 36,600 | 0.43 |  | 1.30 |  |
BDL | Flanigan's Enterprises | 28.28 | 28.23 | 28.28 | 400 | 0.31 |  | 1.09 |  |
BDRY | Breakwave Dry Bulk Shipping ETF | 10.10 | 9.83 | 10.10 | 136,200 | 0.45 |  | 4.66 |  |
BECO | Blackrock Future Climate and Sustainable | 21.79 | 21.66 | 21.79 | 300 | 0.18 |  | 0.85 |  |
BEDZ | Advisorshares Hotel ETF | 24.49 | 24.26 | 24.48 | 7,300 | 0.32 |  | 1.31 |  |
BEMB | JPM Broad USD Emerging Markets Bond | 51.25 | 51.25 | 51.25 | 0 | 0.35 |  | 0.68 |  |
BERZ | Microsectors Fang & Innovation -3X ETN | 13.98 | 13.19 | 13.24 | 184,400 | -0.68 |  | 4.89 |  |
BETZ | Roundhill Sports Betting & Igaming ETF | 16.29 | 16.12 | 16.24 | 18,200 | 0.20 |  | 1.22 |  |
BFEB | Innovator S&P 500 Buffer ETF Feb | 32.02 | 31.64 | 31.99 | 42,100 | 0.33 |  | 1.04 |  |
BFIX | Build Bond Innovation ETF | 22.95 | 22.95 | 22.95 | 100 | 0.06 |  | 0.26 |  |
BFOR | Barron's 400 ETF | 54.47 | 53.93 | 54.47 | 1,400 | 0.78 |  | 1.46 |  |
BFTR | Blackrock Future Innovators ETF | 27.33 | 27.33 | 27.33 | 200 | 0.59 |  | 2.20 |  |
BGI | Birks Group Inc | 8.200 | 8.080 | 8.110 | 30,200 | -0.020 |  | 0.25 |  |
BGLD | FT Gold Strategy Quarterly Buffer ETF | 19.56 | 19.43 | 19.45 | 16,700 | -0.05 |  | 0.25 |  |
BHB | Bar Harbor Bankshares | 26.73 | 25.39 | 26.45 | 54,000 | 0.90 |  | 3.52 |  |
BHM | Bluerock Homes Trust Inc | 20.06 | 19.00 | 19.82 | 33,100 | 0.69 |  | 3.61 |  |
BIBL | Inspire 100 ETF | 31.43 | 31.06 | 31.43 | 29,100 | 0.53 |  | 1.72 |  |
BIDS | Amplify Digital & Online Trading ETF | 14.25 | 14.25 | 14.25 | 100 | 0.12 |  | 0.84 |  |
BIL | 1-3 Month T-Bill Barclays Capital SPDR | 91.84 | 91.82 | 91.82 | 11,615,400 | -0.02 |  | 0.02 |  |
BILS | SPDR Barclays 3-12 Month T-Bill ETF | 99.62 | 99.59 | 99.61 | 600,700 | 0.00 |  | 0.00 |  |
BIT.U | Bite Acquisition Corp [Bite.U] | 10.35 | 10.29 | 10.35 | 700 | -0.27 |  | 2.54 |  |
BIT.W | Bite Acquisition Corp [Bite/W] | 0.0987 | 0.0925 | 0.0925 | 5,200 | -0.0001 |  | 0.11 |  |
BITC | Bitwise Bitcoin Strategy Optimum Roll | 25.70 | 25.41 | 25.55 | 1,700 | 0.48 |  | 1.91 |  |
BITE | Bite Acquisition Corp | 10.26 | 10.22 | 10.22 | 2,800 | -0.01 |  | 0.10 |  |
BITI | Proshares Short Bitcoin Strategy -1X ETF | 20.90 | 20.58 | 20.75 | 1,699,500 | -0.39 |  | 1.84 |  |
BITO | Proshares Bitcoin Strategy ETF | 17.67 | 17.39 | 17.52 | 9,507,400 | 0.29 |  | 1.68 |  |
BITQ | Bitwise Crypto Industry Innovators ETF | 5.879 | 5.650 | 5.870 | 65,600 | 0.250 |  | 4.45 |  |
BIV | Interm Term Bond ETF Vanguard | 76.76 | 76.33 | 76.74 | 834,700 | 0.43 |  | 0.56 |  |
BIZD | Vaneck Bdc Income ETF | 14.93 | 14.79 | 14.83 | 244,000 | 0.10 |  | 0.68 |  |
BJAN | Innovator S&P 500 Buffer ETF Jan | 35.16 | 34.90 | 35.16 | 38,900 | 0.40 |  | 1.15 |  |
BJUL | Innovator S&P 500 Buffer ETF Jul | 32.67 | 32.39 | 32.67 | 98,000 | 0.37 |  | 1.15 |  |
BJUN | Innovator U.S. Equity Buffer ETF - June | 32.02 | 31.83 | 32.00 | 45,100 | 0.24 |  | 0.77 |  |
BKAG | BNY Mellon Core Bond ETF | 42.74 | 42.51 | 42.74 | 671,000 | 0.25 |  | 0.59 |  |
BKCI | BNY Concentrated International ETF | 46.60 | 46.42 | 46.53 | 900 | 0.25 |  | 0.55 |  |
BKEM | BNY Mellon Emerging Markets Equity ETF | 55.40 | 55.09 | 55.26 | 700 | 0.00 |  | 0.00 |  |
BKES | BNY Mellon Sustainable Global EM ETF | 39.94 | 39.94 | 39.94 | 100 | -0.13 |  | 0.32 |  |
BKF | BRIC Ishares MSCI ETF | 35.04 | 34.68 | 34.72 | 10,100 | -0.16 |  | 0.44 |  |
BKGI | BNY Mellon Global Infrastructure Income | 27.93 | 27.87 | 27.91 | 4,000 | 0.12 |  | 0.42 |  |
BKHY | BNY Mellon High Yield Beta ETF | 47.37 | 47.05 | 47.37 | 16,300 | 0.53 |  | 1.13 |  |
BKIE | BNY Mellon International Equity ETF | 67.23 | 67.00 | 67.10 | 9,000 | 0.28 |  | 0.42 |  |
BKIS | BNY Mellon Sustainable International | 43.90 | 43.90 | 43.90 | 0 | 0.18 |  | 0.41 |  |
BKLC | BNY Mellon US Large Cap Core Equity ETF | 76.19 | 75.38 | 76.15 | 14,600 | 1.02 |  | 1.36 |  |
BKLN | Senior Loan Invesco ETF | 20.89 | 20.80 | 20.80 | 20,540,200 | 0.00 |  | 0.00 |  |
BKMC | BNY Mellon US Mid Cap Core Equity ETF | 81.20 | 80.64 | 81.20 | 2,200 | 1.36 |  | 1.70 |  |
BKSB | BNY Mellon Short-Duration Corporate Bond | 47.37 | 47.26 | 47.37 | 9,300 | 0.13 |  | 0.27 |  |
BKSE | BNY Mellon US Small Cap Core Equity ETF | 81.29 | 81.29 | 81.29 | 400 | 1.51 |  | 1.89 |  |
BKTI | Bk Technologies Inc | 2.935 | 2.780 | 2.850 | 8,600 | 0.000 |  | 0.00 |  |
BKUI | BNY Mellon Ultra-Short Income ETF | 49.03 | 49.02 | 49.03 | 5,000 | 0.03 |  | 0.07 |  |
BKUS | BNY Mellon Sustainable US Equity ETF | 41.44 | 41.44 | 41.44 | 0 | 0.49 |  | 1.19 |  |
BLDG | Cambria Global Real Estate ETF | 24.90 | 24.72 | 24.90 | 4,500 | 0.24 |  | 0.99 |  |
BLES | Inspire Global Hope Large Cap ETF | 32.78 | 32.61 | 32.78 | 27,500 | 0.36 |  | 1.11 |  |
BLHY | Virtus Newfleet High Yield Bond ETF | 20.97 | 20.97 | 20.97 | 100 | 0.18 |  | 0.84 |  |
BLKC | Invesco Galaxy Blockchain Users and | 11.23 | 11.23 | 11.23 | 100 | 0.29 |  | 2.60 |  |
BLOK | Transformational Data Sharing Amplify | 19.37 | 18.87 | 19.35 | 151,600 | 0.45 |  | 2.38 |  |
BLU.U | Blueriver Acquisition Corp [Blua.U] | 10.12 | 10.12 | 10.12 | 300 | -0.20 |  | 1.94 |  |
BLU.W | Blueriver Acquisition Corp WT [Blua/W] | 0.0377 | 0.0350 | 0.0375 | 7,900 | 0.0073 |  | 24.17 |  |
BLUA | Blueriver Acquisition Corp Cl A | 10.21 | 10.11 | 10.16 | 11,100 | 0.04 |  | 0.40 |  |
BLV | Long Term Bond Index ETF Vanguard | 76.73 | 75.87 | 76.64 | 336,700 | 0.96 |  | 1.27 |  |
BMAR | Innovator S&P 500 Buffer ETF Mar | 34.71 | 34.39 | 34.66 | 56,000 | 0.30 |  | 0.87 |  |
BMAY | Innovator S&P 500 Buffer ETF May | 30.23 | 30.07 | 30.23 | 26,400 | 0.22 |  | 0.74 |  |
BMED | Blackrock Future Health ETF | 23.44 | 23.44 | 23.44 | 100 | 0.27 |  | 1.17 |  |
BMT.W | Bm Technologies Inc WT [Bmtx/W] | 0.2811 | 0.2300 | 0.2600 | 17,300 | 0.0018 |  | 0.70 |  |
BMTX | Bm Technologies Inc | 3.630 | 3.430 | 3.520 | 24,100 | 0.040 |  | 1.15 |  |
BNDC | Flexshares Core Select Bond Fund | 22.54 | 22.43 | 22.54 | 13,400 | 0.14 |  | 0.60 |  |
BNDD | Quadratic Deflation ETF | 15.85 | 15.76 | 15.83 | 275,700 | 0.05 |  | 0.32 |  |
BNDI | Neos Enhanced Income Aggregate Bond ETF | 48.97 | 48.91 | 48.97 | 600 | 0.25 |  | 0.51 |  |
BNE | ETF Series Blue Horizon Bne ETF | 25.38 | 25.38 | 25.38 | 100 | 0.35 |  | 1.38 |  |
BNGE | S-Network Streaming and Gaming ETF FT | 21.12 | 21.12 | 21.12 | 100 | 0.24 |  | 1.13 |  |
BNKD | Microsectors U.S. Big Banks -3X ETN | 13.89 | 13.31 | 13.33 | 180,800 | -0.45 |  | 3.26 |  |
BNKU | Microsectors U.S. Big Banks 3X ETN | 16.06 | 15.38 | 15.97 | 975,200 | 0.42 |  | 2.70 |  |
BNO | US Brent Oil | 26.62 | 26.13 | 26.58 | 1,004,100 | 0.42 |  | 1.61 |  |
BNOV | Innovator S&P 500 Buffer ETF Nov | 31.61 | 31.37 | 31.61 | 13,000 | 0.38 |  | 1.21 |  |
BOAT | Sonicshares Global Shipping ETF | 30.54 | 30.36 | 30.43 | 4,200 | -0.33 |  | 1.06 |  |
BOCT | Innovator S&P 500 Buffer ETF Oct | 33.81 | 33.51 | 33.81 | 67,300 | 0.41 |  | 1.23 |  |
BOIL | Ultra Bloomberg Natural Gas 2X ETF | 3.760 | 3.520 | 3.610 | 90,918,700 | 0.250 |  | 7.44 |  |
BOSS | GX Founder-Run Companies ETF | 24.45 | 24.45 | 24.45 | 100 | 0.59 |  | 2.46 |  |
BOUT | Innovator Ibd Breakout Opportunities ETF | 31.16 | 30.80 | 31.16 | 2,600 | 0.47 |  | 1.53 |  |
BOXX | Ea Architect 1-3 Month Box ETF | 101.2 | 101.2 | 101.2 | 6,100 | 0.0 |  | 0.00 |  |
BPAY | Blackrock Future Financial and | 18.85 | 18.85 | 18.85 | 100 | 0.22 |  | 1.20 |  |
BRBS | Blue Ridge Bankshare | 10.20 | 10.00 | 10.20 | 62,600 | 0.11 |  | 1.09 |  |
BRF | Vaneck Brazil Smallcap ETF | 13.55 | 13.40 | 13.40 | 16,300 | -0.06 |  | 0.41 |  |
BRKY | Direxion Breakfast Commodities Strategy | 21.38 | 21.32 | 21.32 | 200 | 0.09 |  | 0.42 |  |
BRLN | Blackrock Floating Rate Loan ETF | 51.71 | 51.71 | 51.71 | 100 | 0.11 |  | 0.20 |  |
BRN | Barnwell Industries | 2.270 | 2.180 | 2.200 | 7,500 | 0.000 |  | 0.00 |  |
BRZU | Brazil Bull 3X Direxion | 65.60 | 62.48 | 63.20 | 70,400 | -1.58 |  | 2.44 |  |
BSEA | ETFMG Breakwave Sea Decarbon Tech ETF | 21.32 | 21.32 | 21.32 | 0 | 0.12 |  | 0.57 |  |
BSEP | Innovator S&P 500 Buffer ETF Sep | 32.12 | 31.85 | 32.12 | 10,200 | 0.37 |  | 1.16 |  |
BSTP | Innovator Buffer Step-Up Strategy ETF | 25.40 | 25.21 | 25.40 | 4,600 | 0.27 |  | 1.08 |  |
BSV | Short-Term Bond ETF Vanguard | 76.49 | 76.24 | 76.49 | 2,127,200 | 0.22 |  | 0.29 |  |
BTAL | US Anti-Beta Fund Mkt Neutral | 20.57 | 20.32 | 20.40 | 641,700 | -0.18 |  | 0.87 |  |
BTEK | Blackrock Future Tech ETF | 19.94 | 19.60 | 19.94 | 3,200 | 0.33 |  | 1.66 |  |
BTG | B2Gold Corp | 4.010 | 3.930 | 3.940 | 11,371,500 | -0.070 |  | 1.75 |  |
BTHM | Blackrock Future U.S. Themes ETF | 22.46 | 22.46 | 22.46 | 100 | 0.35 |  | 1.60 |  |
BTTR | Better Choice Company Inc | 0.4025 | 0.3501 | 0.3700 | 31,200 | -0.0062 |  | 1.65 |  |
BUCK | Simplify Stable Income ETF | 25.01 | 25.01 | 25.01 | 100 | 0.00 |  | 0.01 |  |
BUFB | Innovator Laddered Allocation 3X ETF | 24.46 | 24.33 | 24.44 | 3,500 | 0.26 |  | 1.07 |  |
BUFD | FT Fund of Deep Buffer ETF | 20.44 | 20.23 | 20.43 | 83,600 | 0.17 |  | 0.84 |  |
BUFF | Innovator Lunt Low Vol/High Beta | 35.94 | 35.74 | 35.92 | 69,000 | 0.26 |  | 0.74 |  |
BUFG | FT Buffered Allocation Growth ETF | 18.95 | 18.77 | 18.95 | 14,200 | 0.12 |  | 0.63 |  |
BUFQ | FT CBOE Vest Fund of Nasdaq ViII | 23.06 | 22.82 | 23.04 | 236,500 | 0.25 |  | 1.08 |  |
BUFR | FT Fund of Buffer ETFS | 23.47 | 23.20 | 23.47 | 522,700 | 0.22 |  | 0.95 |  |
BUFT | FT Buffered Allocation Defensive ETF | 19.06 | 18.90 | 19.01 | 54,500 | 0.11 |  | 0.58 |  |
BUL | Pacer US Cash Cows Growth ETF | 34.63 | 34.38 | 34.63 | 28,100 | 0.50 |  | 1.45 |  |
BULZ | Microsectors Fang & Innovation 3X ETN | 46.07 | 43.57 | 46.00 | 540,900 | 2.22 |  | 5.07 |  |
BUR.W | Nuburu Inc WT [Buru.W] | 0.0596 | 0.0503 | 0.0512 | 30,400 | -0.0137 |  | 21.11 |  |
BURU | Nuburu Inc | 3.640 | 2.550 | 2.670 | 151,100 | -1.050 |  | 28.23 |  |
BUYW | Northern IV Main Buywrite ETF | 13.95 | 13.16 | 13.24 | 75,400 | 0.00 |  | 0.00 |  |
BUYZ | Franklin Disruptive Commerce ETF | 24.03 | 23.89 | 24.03 | 800 | 0.49 |  | 2.08 |  |
BUZZ | Vaneck Social Sentiment ETF | 14.92 | 14.62 | 14.92 | 20,700 | 0.36 |  | 2.44 |  |
BWEB | Bitwise Web3 ETF | 29.57 | 29.37 | 29.57 | 2,900 | 0.97 |  | 3.39 |  |
BWX | Intl Treasury Bond ETF SPDR | 23.13 | 23.03 | 23.12 | 1,014,600 | 0.03 |  | 0.13 |  |
BWZ | Short-Term Intl Treasury Bond ETF SPDR | 27.27 | 27.22 | 27.27 | 1,700 | -0.05 |  | 0.18 |  |
BYLD | Yield Optimized Bond Ishares ETF | 22.06 | 21.95 | 22.04 | 6,500 | 0.09 |  | 0.41 |  |
BYRE | Principal Real Estate ETF | 23.02 | 22.79 | 23.02 | 500 | 0.42 |  | 1.85 |  |
BYTE | Roundhill Io Digital Infrastructure ETF | 9.424 | 9.424 | 9.424 | 100 | 0.194 |  | 2.10 |  |
BZQ | Ultrashort MSCI Brazil Capped -2X ETF | 20.30 | 19.35 | 20.06 | 33,800 | 0.41 |  | 2.09 |  |