Code | Name | High | Low | Close | Volume | Change | |
CALF | Pacer US Small Cap Cash Cows 100 ETF | 38.12 | 37.66 | 38.06 | 843,600 | 0.70 |  | 1.87 |  |
CAMX | Inner Circle Fund Cambiar Aggressive | 23.50 | 23.45 | 23.50 | 400 | 0.18 |  | 0.76 |  |
CANE | Teucrium Sugar | 11.49 | 11.25 | 11.38 | 358,800 | 0.07 |  | 0.62 |  |
CANF | Can-Fite Biopharma Ltd ADR | 2.430 | 2.210 | 2.290 | 31,400 | -0.140 |  | 5.76 |  |
CAOS | Ea Alpha Architect Tail Risk ETF | 77.38 | 77.22 | 77.38 | 3,300 | 0.57 |  | 0.74 |  |
CAPE | Doubleline Shiller Cape U.S. Equities | 22.68 | 22.32 | 22.67 | 47,200 | 0.41 |  | 1.82 |  |
CARY | Angel Oak Income ETF | 20.29 | 20.26 | 20.27 | 3,500 | 0.03 |  | 0.12 |  |
CATX | Perspective Therapeutics Inc | 0.6380 | 0.6000 | 0.6380 | 415,300 | 0.0280 |  | 4.59 |  |
CBLS | Changebridge Capital Long/Short Equity | 20.96 | 20.96 | 20.96 | 0 | -0.03 |  | 0.13 |  |
CBOE | CBOE Global Markets Inc | 134.2 | 131.6 | 134.2 | 572,700 | 1.9 |  | 1.46 |  |
CBON | Vaneck Chinaamc China Bond ETF | 22.50 | 22.47 | 22.50 | 6,300 | 0.03 |  | 0.13 |  |
CBSE | Changebridge Capital Sustainable Equity | 23.88 | 23.84 | 23.88 | 100 | 0.23 |  | 0.96 |  |
CCEL | Cryo-Cell Intl Inc | 3.110 | 3.020 | 3.020 | 9,300 | -0.020 |  | 0.65 |  |
CCF | Chase Corp | 104.9 | 101.9 | 104.7 | 25,700 | 2.4 |  | 2.38 |  |
CCOR | Core Alternative ETF | 29.83 | 29.61 | 29.83 | 59,600 | 0.23 |  | 0.78 |  |
CCRV | Ishares Commodity Curve Carry ETF | 19.72 | 19.55 | 19.72 | 2,100 | 0.22 |  | 1.11 |  |
CDEI | MS US Large-Cap Diversity Equity and | 52.11 | 52.11 | 52.11 | 100 | 0.79 |  | 1.53 |  |
CDX | Simplify High Yield Plus Credit ETF | 21.93 | 21.82 | 21.93 | 2,100 | 0.22 |  | 1.01 |  |
CEF | Sprott Physical Gold & Silver Trust | 18.99 | 18.86 | 18.91 | 473,700 | 0.00 |  | 0.00 |  |
CEFD | Etracs Monthly Pay 1.5X ETN | 19.74 | 19.71 | 19.73 | 1,400 | 0.27 |  | 1.37 |  |
CEFS | Exchange Listed Funds Trust ETF | 18.31 | 18.00 | 18.26 | 36,400 | 0.32 |  | 1.77 |  |
CEI | Camber Energy Inc | 1.580 | 1.502 | 1.580 | 544,600 | 0.080 |  | 5.33 |  |
CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | 43.58 | 43.35 | 43.56 | 23,400 | 0.18 |  | 0.41 |  |
CET | Central Securities Corp | 34.86 | 34.61 | 34.78 | 5,300 | 0.35 |  | 1.03 |  |
CEV | Eaton Vance California Muni Income Trust | 10.23 | 10.12 | 10.23 | 4,500 | 0.12 |  | 1.19 |  |
CEW | Wisdomtree Emerging Currency Strategy | 17.51 | 17.49 | 17.50 | 7,400 | 0.03 |  | 0.14 |  |
CFCV | Clearbridge Focus Value ETF | 30.91 | 30.91 | 30.91 | 100 | 0.41 |  | 1.34 |  |
CGCP | Capital Group Fixed Income ETF Trust | 22.80 | 22.66 | 22.79 | 265,200 | 0.03 |  | 0.13 |  |
CGDV | Capital Dividend Value ETF | 24.96 | 24.74 | 24.94 | 447,800 | 0.24 |  | 0.97 |  |
CGGO | Capital Global Growth Equity ETF | 23.07 | 22.92 | 23.06 | 534,200 | 0.19 |  | 0.83 |  |
CGGR | Capital Growth ETF | 22.46 | 22.13 | 22.46 | 598,700 | 0.40 |  | 1.81 |  |
CGMS | Capital Group U.S. Multi-Sector ETF | 26.33 | 26.23 | 26.33 | 19,100 | 0.04 |  | 0.14 |  |
CGMU | Capital Group Municipal Income ETF | 26.68 | 26.63 | 26.68 | 20,500 | -0.03 |  | 0.11 |  |
CGSD | Capital Group Short-Duration Income ETF | 25.53 | 25.45 | 25.52 | 43,400 | -0.06 |  | 0.23 |  |
CGUS | Capital Core Equity ETF | 23.70 | 23.52 | 23.69 | 193,300 | 0.25 |  | 1.04 |  |
CGV | Affinity Conductor Global Equity Value | 13.29 | 13.26 | 13.28 | 34,500 | 0.04 |  | 0.33 |  |
CGW | S&P Global Water Index Invesco ETF | 49.87 | 49.52 | 49.86 | 35,000 | 0.51 |  | 1.03 |  |
CGXU | Capital Intl Focus Equity ETF | 23.23 | 23.11 | 23.19 | 296,900 | 0.16 |  | 0.69 |  |
CHAU | CSI 300 China A 2X ETF Direxion | 22.15 | 21.76 | 21.93 | 45,500 | -0.14 |  | 0.63 |  |
CHGX | Diversified Impact U.S. Large Cap Fossil | 28.87 | 28.67 | 28.87 | 4,200 | 0.42 |  | 1.49 |  |
CHIC | GX MSCI China Communication Services ETF | 17.20 | 17.20 | 17.20 | 300 | 0.14 |  | 0.84 |  |
CHIE | GX MSCI China Energy ETF | 15.50 | 15.40 | 15.41 | 2,500 | -0.02 |  | 0.14 |  |
CHIH | GX MSCI China Health Care ETF | 16.01 | 15.83 | 15.95 | 800 | -0.26 |  | 1.60 |  |
CHII | GX MSCI China Industrials ETF | 13.14 | 13.14 | 13.14 | 100 | -0.10 |  | 0.79 |  |
CHIK | GX MSCI China Information Technology ETF | 18.24 | 18.24 | 18.24 | 100 | -0.09 |  | 0.49 |  |
CHIM | GX MSCI China Materials ETF | 18.44 | 18.42 | 18.44 | 1,100 | 0.04 |  | 0.20 |  |
CHIQ | GX MSCI China Consumer Discretionary ETF | 20.33 | 20.13 | 20.19 | 76,800 | -0.18 |  | 0.88 |  |
CHIR | GX MSCI China Real Estate ETF | 21.00 | 20.51 | 20.71 | 7,100 | -0.65 |  | 3.04 |  |
CHIS | GX MSCI China Consumer Staples ETF | 23.12 | 22.08 | 22.85 | 7,500 | -0.27 |  | 1.17 |  |
CHIU | GX MSCI China Utilities ETF | 14.47 | 14.47 | 14.47 | 100 | -0.06 |  | 0.41 |  |
CHIX | GX MSCI China Financials ETF | 12.08 | 11.96 | 12.01 | 7,200 | -0.01 |  | 0.09 |  |
CHRG | Energy & Minerals Group Battery | 22.54 | 22.54 | 22.54 | 100 | 0.03 |  | 0.16 |  |
CIK | Credit Suisse Asset Management | 2.600 | 2.550 | 2.570 | 263,000 | 0.010 |  | 0.39 |  |
CIX | Compx International Inc | 18.37 | 18.08 | 18.08 | 8,200 | -0.17 |  | 0.93 |  |
CKX | Ckx Lands | 9.430 | 9.060 | 9.430 | 4,700 | 0.335 |  | 3.68 |  |
CLDL | Cloud Computing 2X Shares Direxion | 7.260 | 6.885 | 7.250 | 37,700 | 0.388 |  | 5.65 |  |
CLIX | Long Online/Short Stores ETF | 32.99 | 32.88 | 32.98 | 2,000 | 0.14 |  | 0.43 |  |
CLM | Cornerstone Strategic Value Fund | 7.955 | 7.760 | 7.790 | 1,635,600 | 0.040 |  | 0.52 |  |
CLNR | IQ Cleaner Transport ETF | 21.32 | 21.32 | 21.32 | 0 | 0.20 |  | 0.94 |  |
CLOI | Vaneck Clo ETF | 51.33 | 51.32 | 51.33 | 3,300 | 0.05 |  | 0.11 |  |
CLOZ | Series Portfolios Trust Panagram BBb-B | 25.23 | 25.18 | 25.20 | 600 | 0.09 |  | 0.34 |  |
CLSE | Convergence Long/Short Equity ETF | 15.16 | 15.11 | 15.16 | 200 | 0.09 |  | 0.56 |  |
CLTL | Treasury Collateral Invesco ETF | 105.5 | 105.5 | 105.5 | 173,600 | 0.0 |  | 0.01 |  |
CMBS | CMBS Ishares ETF | 46.38 | 46.02 | 46.19 | 132,100 | 0.15 |  | 0.32 |  |
CMCL | Caledonia Mining Cp | 15.68 | 14.88 | 15.20 | 75,600 | -0.40 |  | 2.56 |  |
CMDY | Bberg Roll Select cmdty Strategy Ishares | 51.60 | 51.15 | 51.52 | 287,100 | 0.35 |  | 0.68 |  |
CMF | California Muni Bond Ishares ETF | 57.42 | 57.34 | 57.42 | 141,800 | 0.07 |  | 0.12 |  |
CMT | Core Molding Technologies Inc | 18.27 | 17.80 | 17.99 | 73,000 | 0.06 |  | 0.33 |  |
CN | Xt MSCI All China Equity ETF | 30.27 | 30.27 | 30.27 | 100 | -0.17 |  | 0.56 |  |
CNBS | Amplify Seymour Cannabis ETF | 4.250 | 4.187 | 4.210 | 6,600 | 0.005 |  | 0.13 |  |
CNRG | SPDR Kensho Clean Power ETF | 87.17 | 85.48 | 86.69 | 31,700 | 1.55 |  | 1.82 |  |
CNXT | Vaneck Chinaamc Sme-Chnext ETF | 32.07 | 32.05 | 32.05 | 1,600 | 0.02 |  | 0.07 |  |
CNYA | China A Ishares MSCI ETF | 32.86 | 32.61 | 32.67 | 63,900 | -0.05 |  | 0.15 |  |
COHN | Cohen & Company Inc | 7.180 | 6.810 | 6.857 | 2,600 | -0.133 |  | 1.90 |  |
COM | Auspice Broad Commodity Strategy ETF | 30.69 | 30.53 | 30.67 | 46,900 | 0.12 |  | 0.39 |  |
COMB | Commodity Broad Strategy No K-1 ETF | 21.27 | 21.10 | 21.25 | 30,600 | 0.22 |  | 1.02 |  |
COPX | GX Copper Miners ETF | 38.96 | 38.57 | 38.71 | 411,600 | -0.10 |  | 0.26 |  |
CORN | Teucrium Corn | 25.42 | 24.97 | 25.23 | 87,100 | 0.07 |  | 0.28 |  |
CORP | Invest Grade Corp Bd Index ETF Pimco | 96.20 | 95.60 | 96.20 | 331,100 | 0.76 |  | 0.80 |  |
COW | Ipatha.B Livestock Subindex TR ETN | 38.63 | 38.54 | 38.55 | 1,600 | 0.14 |  | 0.38 |  |
COWZ | Pacer US Cash Cows 100 ETF | 46.98 | 46.47 | 46.95 | 1,874,200 | 0.60 |  | 1.29 |  |
CPER | US Copper | 25.09 | 24.91 | 24.94 | 25,800 | -0.18 |  | 0.72 |  |
CPHI | China Pharma Holdings | 0.3978 | 0.3687 | 0.3900 | 44,500 | -0.0100 |  | 2.50 |  |
CPI | IQ Real Return ETF | 25.43 | 25.22 | 25.43 | 300 | 0.35 |  | 1.38 |  |
CPII | Ionic Inflation Protection ETF | 19.88 | 19.88 | 19.88 | 0 | -0.02 |  | 0.10 |  |
CQP | Cheniere Energy Partners LP | 47.68 | 46.77 | 47.32 | 168,200 | -0.15 |  | 0.32 |  |
CQQQ | China Technology Invesco ETF | 47.02 | 46.37 | 46.59 | 158,900 | -0.42 |  | 0.89 |  |
CRAK | Vaneck Oil Refiners ETF | 31.79 | 31.22 | 31.79 | 31,600 | -0.04 |  | 0.12 |  |
CRBN | ACWI Low Carbon Target Ishares MSCI ETF | 148.0 | 146.9 | 147.9 | 10,300 | 1.3 |  | 0.90 |  |
CRF | Cornerstone Strategic Return Fund | 7.550 | 7.340 | 7.390 | 1,028,300 | 0.080 |  | 1.09 |  |
CRIT | Optica Rare Earths & Critical Materials | 19.76 | 19.69 | 19.69 | 100 | -0.06 |  | 0.29 |  |
CRPT | FT Skybridge Crypto Industry and Digital | 5.030 | 4.830 | 4.936 | 14,600 | 0.216 |  | 4.58 |  |
CRUZ | Defiance Hotel Airline and Cruise ETF | 18.16 | 18.05 | 18.16 | 6,400 | 0.33 |  | 1.83 |  |
CRYP | Advisorshares Managed Bitcoin Strategy | 17.19 | 17.06 | 17.09 | 1,900 | 0.31 |  | 1.83 |  |
CSD | S&P Spin-Off Invesco ETF | 56.61 | 55.36 | 56.61 | 200 | 0.83 |  | 1.49 |  |
CSH | Morgan Creek Exos Active Spac Arbitrage | 25.43 | 25.33 | 25.33 | 400 | 0.03 |  | 0.12 |  |
CSHI | Neos Enhanced Income Cash Alternative | 50.16 | 50.11 | 50.14 | 9,600 | 0.02 |  | 0.04 |  |
CSM | Largecap Core Plus ETF FT | 47.75 | 47.25 | 47.67 | 6,900 | 0.66 |  | 1.40 |  |
CTA | Simplify Managed Futures Strategy | 23.71 | 23.36 | 23.42 | 65,000 | -0.10 |  | 0.43 |  |
CTEX | Proshares S&P Kensho Cleantech ETF | 33.74 | 33.74 | 33.74 | 100 | 0.84 |  | 2.55 |  |
CTGO | Contango Ore Inc | 28.90 | 27.42 | 28.50 | 12,600 | 0.10 |  | 0.35 |  |
CTM | Castellum Inc | 1.150 | 1.050 | 1.090 | 95,100 | -0.010 |  | 0.91 |  |
CUBS | Asian Growth Cubs ETF | 21.20 | 19.09 | 19.82 | 13,500 | -0.06 |  | 0.30 |  |
CURE | Healthcare Bull 3X ETF Direxion | 96.06 | 93.95 | 96.00 | 64,600 | 3.00 |  | 3.23 |  |
CUT | MSCI Global Timber Invesco ETF | 29.86 | 29.60 | 29.85 | 8,200 | 0.18 |  | 0.61 |  |
CVAR | ETF Opp Cultivar ETF | 24.34 | 24.34 | 24.34 | 0 | 0.30 |  | 1.25 |  |
CVIE | MS International Responsible Index ETF | 49.97 | 49.97 | 49.97 | 100 | 0.29 |  | 0.58 |  |
CVLC | MS US Large-Cap Core Responsible Index | 51.14 | 50.93 | 51.14 | 1,000 | 0.77 |  | 1.53 |  |
CVM | Cel-Sci Corp | 2.360 | 2.250 | 2.320 | 110,400 | 0.000 |  | 0.00 |  |
CVMC | MS US Mid-Cap Core Responsible Index ETF | 48.84 | 48.84 | 48.84 | 0 | 0.84 |  | 1.75 |  |
CVR | Chicago Rivet & Machine Company | 29.72 | 29.05 | 29.72 | 4,900 | 0.06 |  | 0.20 |  |
CVSB | MS Ultra-Short Investment Grade ETF | 49.91 | 49.89 | 49.89 | 2,200 | -0.20 |  | 0.39 |  |
CVSE | MS US Select Equity ETF | 50.53 | 50.53 | 50.53 | 100 | 0.78 |  | 1.58 |  |
CVU | CPI Aerostructures | 3.930 | 3.690 | 3.800 | 46,000 | -0.020 |  | 0.52 |  |
CVY | Zacks Multi-Asset Income Invesco ETF | 21.09 | 20.83 | 21.08 | 11,800 | 0.21 |  | 1.01 |  |
CWB | Convertible Secs Barclays Capital SPDR | 67.16 | 66.15 | 67.07 | 1,059,600 | 0.70 |  | 1.05 |  |
CWEB | CSI China Internet Idx Bull 2X ETF | 52.45 | 50.51 | 50.98 | 292,000 | -1.73 |  | 3.28 |  |
CWI | ACWI Ex-US MSCI ETF SPDR | 25.79 | 25.69 | 25.73 | 317,200 | 0.06 |  | 0.23 |  |
CWS | Advisorshares Focused Equity ETF | 51.05 | 50.27 | 50.85 | 14,400 | 0.60 |  | 1.20 |  |
CYA | Simplify Tail Risk Strategy ETF | 9.489 | 9.260 | 9.306 | 10,100 | -0.264 |  | 2.76 |  |
CYB | Wisdomtree Chinese Yuan Strategy Fund | 25.47 | 25.37 | 25.37 | 4,700 | 0.00 |  | 0.00 |  |
CYBN | Cybin Inc | 0.3899 | 0.3650 | 0.3850 | 833,800 | 0.0050 |  | 1.32 |  |
CZA | Zacks Midcap Invesco ETF | 87.30 | 86.77 | 87.30 | 7,700 | 1.17 |  | 1.36 |  |