Code | Name | High | Low | Close | Volume | Change | |
FAIL | Cambria Global Tail Risk ETF | 20.32 | 20.32 | 20.32 | 100 | 0.04 |  | 0.19 |  |
FAN | Global Wind Energy First Trust | 17.14 | 16.81 | 16.92 | 120,500 | -0.39 |  | 2.25 |  |
FAPR | FT U.S. Equity Buffer ETF April | 30.34 | 30.09 | 30.13 | 10,700 | -0.21 |  | 0.70 |  |
FAS | Financial Bull 3X Direxion | 55.37 | 51.18 | 51.53 | 4,989,300 | -5.69 |  | 9.94 |  |
FAUG | FT U.S. Equity Buffer ETF August | 35.63 | 35.19 | 35.32 | 26,300 | -0.26 |  | 0.74 |  |
FAX | Abrdn Asia-Pacific Income Fund Inc | 2.720 | 2.550 | 2.670 | 1,089,300 | -0.030 |  | 1.11 |  |
FAZ | Financial Bear -3X Direxion | 25.50 | 23.79 | 25.37 | 8,705,300 | 2.32 |  | 10.07 |  |
FBCG | Fidelity Blue Chip Growth ETF | 24.38 | 23.92 | 24.02 | 82,400 | -0.25 |  | 1.03 |  |
FBCV | Fidelity Blue Chip Value ETF | 26.31 | 26.16 | 26.18 | 12,200 | -0.52 |  | 1.95 |  |
FBGX | FI Enhanced Large Cap Growth 2X ETN | 441.3 | 441.3 | 441.3 | 100 | -4.8 |  | 1.08 |  |
FBND | Fidelity Total Bond ETF | 46.00 | 45.76 | 45.91 | 497,600 | 0.25 |  | 0.55 |  |
FBT | Biotechnology Index NYSE ETF | 150.7 | 149.0 | 149.4 | 25,200 | -3.1 |  | 2.04 |  |
FCG | Natural Gas ETF FT | 21.21 | 20.51 | 20.73 | 534,500 | -0.50 |  | 2.36 |  |
FCLD | Fidelity Cloud Computing ETF | 16.37 | 16.18 | 16.24 | 26,800 | -0.12 |  | 0.73 |  |
FCO | Abrdn Global Income Fund Inc | 5.290 | 5.100 | 5.121 | 40,000 | -0.109 |  | 2.09 |  |
FCOM | Fidelity Telecommunication MSCI ETF | 35.10 | 34.57 | 34.70 | 104,100 | -0.40 |  | 1.14 |  |
FCOR | Fidelity Corporate Bond ETF | 45.78 | 45.50 | 45.65 | 25,300 | 0.15 |  | 0.33 |  |
FCPI | Fidelity Stocks For Inflation ETF | 30.21 | 29.75 | 29.78 | 32,900 | -0.63 |  | 2.08 |  |
FCSH | Federated Hermes Short-Duration Corp ETF | 23.45 | 23.45 | 23.45 | 100 | 0.13 |  | 0.54 |  |
FCTR | Lunt U.S. Factor Rotation ETF FT | 26.36 | 25.93 | 26.03 | 14,800 | -0.40 |  | 1.53 |  |
FCUS | Tidal Pinnacle Focused Opportunities ETF | 20.20 | 20.14 | 20.14 | 150,000 | -0.49 |  | 2.37 |  |
FDD | Stoxx Euro Select Div First Trust | 11.26 | 11.14 | 11.22 | 50,600 | -0.20 |  | 1.75 |  |
FDEC | FT U.S. Equity Buffer ETF December | 32.75 | 32.42 | 32.49 | 2,800 | -0.26 |  | 0.78 |  |
FDEM | Fidelity Targeted Emerging Markets | 21.39 | 21.22 | 21.25 | 5,100 | -0.21 |  | 0.96 |  |
FDEV | Fidelity Targeted International Factor | 24.46 | 24.11 | 24.17 | 3,400 | -0.57 |  | 2.29 |  |
FDG | American Century Focused Dynamic Growth | 55.54 | 55.06 | 55.37 | 65,700 | -0.46 |  | 0.83 |  |
FDHT | Fidelity Digital Health ETF | 19.30 | 19.20 | 19.20 | 300 | -0.19 |  | 0.98 |  |
FDHY | Fidelity High Yield Factor ETF | 46.13 | 45.87 | 45.92 | 24,400 | -0.28 |  | 0.61 |  |
FDIS | Fidelity Consumer Disc MSCI ETF | 62.49 | 61.33 | 61.70 | 42,500 | -1.02 |  | 1.63 |  |
FDL | Mstar Dividend Leaders | 34.36 | 33.76 | 33.91 | 1,526,700 | -0.55 |  | 1.60 |  |
FDLO | Fidelity Low Volatility Factor ETF | 45.92 | 45.33 | 45.48 | 45,100 | -0.61 |  | 1.32 |  |
FDLS | Inspire Fidelis Multi Factor ETF | 24.17 | 23.96 | 24.03 | 4,200 | -0.46 |  | 1.89 |  |
FDM | DJ Select Microcap First Trust | 53.32 | 52.33 | 52.33 | 4,800 | -1.43 |  | 2.66 |  |
FDMO | Fidelity Momentum Factor ETF | 42.96 | 42.46 | 42.50 | 7,500 | -0.70 |  | 1.62 |  |
FDN | DJ Internet Index First Trust | 141.6 | 138.4 | 139.4 | 502,600 | -1.7 |  | 1.20 |  |
FDRR | Fidelity Dividend ETF For Rising Rates | 39.15 | 38.70 | 38.80 | 16,300 | -0.80 |  | 2.02 |  |
FDRV | Fidelity Electric Vehicles | 17.67 | 17.32 | 17.40 | 10,100 | -0.32 |  | 1.82 |  |
FDV | Federated Hermes U.S. Strategic Dividend | 23.86 | 23.32 | 23.41 | 124,900 | -0.42 |  | 1.78 |  |
FDVV | Fidelity High Dividend ETF | 36.87 | 36.35 | 36.40 | 200,200 | -1.07 |  | 2.86 |  |
FDWM | Fidelity Women's Leadership ETF | 17.13 | 17.11 | 17.13 | 400 | -0.27 |  | 1.56 |  |
FEBT | Allianzim U.S. Large Cap Buffer10 Feb | 24.57 | 24.37 | 24.41 | 3,500 | -0.18 |  | 0.75 |  |
FEBW | Allianzim U.S. Large Cap Buffer20 Feb | 24.70 | 24.69 | 24.70 | 500 | -0.13 |  | 0.51 |  |
FEBZ | Trueshares Structured Outcome [Feb] ETF | 27.99 | 27.99 | 27.99 | 0 | -0.25 |  | 0.89 |  |
FEDL | Etracs 2X Ifed Invest With The Fed TR | 24.36 | 24.36 | 24.36 | 100 | -0.99 |  | 3.90 |  |
FEDM | Flexshares ESG & Climate Developed | 42.84 | 42.76 | 42.84 | 400 | -0.56 |  | 1.29 |  |
FEEM | Flexshares ESG & Climate EM Core ETF | 42.98 | 42.98 | 42.98 | 0 | -0.24 |  | 0.55 |  |
FEHY | Flexshares ESG & Climate High Yield | 40.80 | 40.80 | 40.80 | 300 | -0.19 |  | 0.45 |  |
FEIG | Flexshares ESG & Climate Investment | 40.87 | 40.87 | 40.87 | 100 | 0.20 |  | 0.48 |  |
FEN | Energy Income and Growth Fund | 12.49 | 12.40 | 12.45 | 64,100 | -0.03 |  | 0.24 |  |
FENY | Fidelity Energy MSCI ETF | 21.07 | 20.51 | 20.67 | 1,930,400 | -0.59 |  | 2.78 |  |
FEUS | Flexshares ESG & Climate US Large Cap | 44.63 | 44.63 | 44.63 | 100 | -0.61 |  | 1.36 |  |
FEZ | Euro Stoxx 50 ETF SPDR | 41.69 | 41.16 | 41.56 | 3,403,800 | -0.62 |  | 1.47 |  |
FFEB | FT U.S. Equity Buffer ETF February | 36.43 | 36.03 | 36.14 | 36,200 | -0.22 |  | 0.61 |  |
FFHG | Formula Folios Hedged Growth ETF | 31.55 | 31.46 | 31.49 | 1,800 | -0.27 |  | 0.85 |  |
FFIU | Fieldstone Uva Med-Term Fixed Income ETF | 22.03 | 21.94 | 22.03 | 400 | 0.18 |  | 0.82 |  |
FFND | The Future Fund Active ETF | 16.16 | 15.93 | 15.98 | 2,400 | -0.30 |  | 1.82 |  |
FFSG | Formula Folios Smart Growth ETF | 30.53 | 30.33 | 30.40 | 600 | -0.37 |  | 1.21 |  |
FFTG | Formula Folios Tactical Growth ETF | 23.88 | 23.82 | 23.82 | 1,000 | -0.04 |  | 0.16 |  |
FFTI | Formula Folios Income ETF | 20.84 | 20.79 | 20.80 | 4,500 | 0.15 |  | 0.73 |  |
FFTY | Innovator Ibd 50 ETF | 22.85 | 22.34 | 22.54 | 31,800 | -0.30 |  | 1.31 |  |
FGD | DJ Global Select Dividend First Trust | 21.66 | 21.42 | 21.46 | 176,000 | -0.31 |  | 1.42 |  |
FGH | Fg Group Holdings Inc | 2.200 | 2.088 | 2.170 | 29,900 | 0.060 |  | 2.84 |  |
FGLD | Franklin Responsibly Sourced Gold ETF | 26.51 | 26.22 | 26.45 | 3,000 | 0.75 |  | 2.90 |  |
FGRO | Fidelity Growth Opportunities ETF | 14.22 | 14.01 | 14.09 | 23,200 | -0.07 |  | 0.47 |  |
FHLC | Fidelity Health Care MSCI ETF | 60.33 | 59.34 | 59.54 | 180,600 | -1.02 |  | 1.68 |  |
FHYS | Federated Hermes Short-Duration High ETF | 22.23 | 22.15 | 22.15 | 7,700 | -0.14 |  | 0.62 |  |
FIAX | Tidal Nicholas Fixed Income Alternative | 20.08 | 20.05 | 20.06 | 7,700 | 0.01 |  | 0.05 |  |
FIBR | US Fixed Income Balanced Risk Ishares | 84.26 | 84.09 | 84.16 | 600 | 0.56 |  | 0.68 |  |
FIDI | Fidelity International High Dividend ETF | 18.04 | 17.88 | 17.99 | 21,200 | -0.49 |  | 2.66 |  |
FIDU | Fidelity Industrials MSCI ETF | 51.16 | 50.13 | 50.27 | 22,300 | -1.14 |  | 2.22 |  |
FIEE | FI Enhanced 2X Europe 50 ETN | 173.1 | 173.1 | 173.1 | 0 | -2.7 |  | 1.54 |  |
FIG | Simplify Macro Strategy ETF | 23.85 | 23.40 | 23.45 | 5,300 | -0.02 |  | 0.09 |  |
FIGB | Fidelity Investment Grade Bond ETF | 43.52 | 43.47 | 43.51 | 1,600 | 0.33 |  | 0.76 |  |
FIHD | FI Enhanced Global High Yield 2X ETN | 196.1 | 196.1 | 196.1 | 0 | -4.7 |  | 2.35 |  |
FILL | Ishares Global Energy Producers Fund | 21.80 | 21.53 | 21.56 | 6,700 | -0.30 |  | 1.36 |  |
FISK | Empire State Realty Op LP Se | 6.460 | 6.000 | 6.350 | 7,100 | -0.110 |  | 1.70 |  |
FISR | SPDR SSGA Fixed Income Sector Rotation | 26.40 | 26.34 | 26.34 | 16,500 | 0.21 |  | 0.80 |  |
FITE | SPDR Kensho Future Security ETF | 44.14 | 43.83 | 43.85 | 900 | -0.69 |  | 1.55 |  |
FIVA | Fidelity International Value Factor ETF | 21.38 | 21.26 | 21.28 | 8,100 | -0.51 |  | 2.34 |  |
FIVG | Defiance Next Gen Connectivity ETF | 31.71 | 31.26 | 31.36 | 33,700 | -0.34 |  | 1.07 |  |
FIW | Water ETF FT | 80.30 | 78.96 | 79.25 | 36,200 | -1.55 |  | 1.92 |  |
FJAN | FT U.S. Equity Buffer ETF January | 33.96 | 33.71 | 33.76 | 9,800 | -0.23 |  | 0.67 |  |
FJUL | FT U.S. Equity Buffer ETF July | 35.17 | 34.84 | 34.95 | 135,600 | -0.25 |  | 0.72 |  |
FJUN | FT U.S. Equity Buffer ETF June | 37.10 | 36.75 | 36.82 | 10,400 | -0.29 |  | 0.79 |  |
FLA.U | First Light Acquisition [Flag.U] | 10.57 | 10.16 | 10.57 | 4,800 | 0.41 |  | 4.04 |  |
FLA.W | First Light Acquisition WT [Flag/W] | 0.1014 | 0.0940 | 0.0940 | 600 | 0.0340 |  | 56.67 |  |
FLAG | First Light Acquisition Group Cl A | 10.26 | 10.16 | 10.16 | 200 | -0.10 |  | 0.97 |  |
FLAU | Australia Franklin FTSE ETF | 25.79 | 25.74 | 25.74 | 800 | -0.11 |  | 0.44 |  |
FLAX | Franklin Asia Ex Japan ETF | 20.49 | 20.45 | 20.49 | 1,200 | -0.07 |  | 0.36 |  |
FLBL | Franklin Liberty Senior Loan ETF | 23.56 | 23.33 | 23.35 | 27,200 | -0.09 |  | 0.38 |  |
FLBR | Brazil Franklin FTSE ETF | 16.31 | 16.15 | 16.22 | 12,600 | -0.24 |  | 1.46 |  |
FLCA | Canada Franklin FTSE ETF | 29.44 | 29.09 | 29.20 | 11,600 | -0.34 |  | 1.15 |  |
FLCB | Franklin Liberty U.S. Core Bond ETF | 21.76 | 21.67 | 21.72 | 16,600 | 0.17 |  | 0.80 |  |
FLCH | China Franklin FTSE ETF | 18.75 | 18.50 | 18.59 | 8,500 | -0.02 |  | 0.11 |  |
FLCO | Liberty Investment Grade Corp ETF | 21.29 | 21.21 | 21.23 | 9,100 | 0.08 |  | 0.38 |  |
FLDR | Fidelity Low Duration Bond Factor ETF | 49.76 | 49.65 | 49.70 | 33,100 | -0.02 |  | 0.03 |  |
FLDZ | Rivernorth Volition America Patriot ETF | 20.72 | 20.72 | 20.72 | 0 | -0.40 |  | 1.90 |  |
FLEE | Europe Franklin FTSE ETF | 24.84 | 24.68 | 24.78 | 44,300 | -0.34 |  | 1.37 |  |
FLEH | Europe Hedged Franklin FTSE ETF | 22.51 | 22.23 | 22.34 | 11,000 | -0.41 |  | 1.80 |  |
FLFR | France Franklin FTSE ETF | 28.35 | 28.35 | 28.35 | 200 | -0.42 |  | 1.46 |  |
FLGB | UK Franklin FTSE ETF | 22.96 | 22.76 | 22.83 | 1,585,700 | -0.33 |  | 1.42 |  |
FLGR | Germany Franklin FTSE ETF | 20.63 | 20.46 | 20.59 | 5,900 | -0.24 |  | 1.15 |  |
FLGV | Franklin Liberty U.S. Treasury Bond ETF | 21.30 | 21.26 | 21.27 | 20,800 | 0.19 |  | 0.88 |  |
FLHK | Hong Kong Franklin FTSE ETF | 20.79 | 20.75 | 20.79 | 600 | -0.06 |  | 0.29 |  |
FLHY | Franklin Liberty High Yield Corp ETF | 22.30 | 22.18 | 22.20 | 16,100 | -0.09 |  | 0.38 |  |
FLIA | Franklin Liberty Intl Aggregate Bond ETF | 19.80 | 19.70 | 19.78 | 12,400 | 0.09 |  | 0.43 |  |
FLIN | Franklin India ETF | 27.27 | 27.11 | 27.14 | 9,200 | -0.17 |  | 0.62 |  |
FLIY | Italy Franklin FTSE ETF | 23.39 | 23.36 | 23.36 | 400 | -0.49 |  | 2.06 |  |
FLJH | Japan Hedged Franklin FTSE ETF | 25.21 | 25.12 | 25.12 | 1,600 | -0.42 |  | 1.63 |  |
FLJP | Japan Franklin FTSE ETF | 24.76 | 24.59 | 24.59 | 29,600 | -0.11 |  | 0.45 |  |
FLKR | South Korea Franklin FTSE ETF | 20.27 | 20.16 | 20.16 | 4,400 | -0.19 |  | 0.95 |  |
FLLA | Franklin FTSE Latin America ETF | 19.40 | 19.23 | 19.29 | 2,800 | -0.39 |  | 1.99 |  |
FLLV | Liberty US Low Volatility ETF | 45.46 | 44.95 | 45.04 | 19,900 | -0.66 |  | 1.45 |  |
FLMB | Franklin Liberty Municipal Bond ETF | 23.79 | 23.73 | 23.78 | 11,600 | 0.11 |  | 0.44 |  |
FLMI | Franklin Liberty Intermediate Municipal | 23.85 | 23.71 | 23.81 | 7,700 | 0.08 |  | 0.32 |  |
FLMX | Mexico Franklin FTSE ETF | 27.54 | 26.98 | 27.00 | 47,100 | -0.62 |  | 2.24 |  |
FLOT | Floating Rate Bond Ishares ETF | 50.09 | 49.59 | 49.88 | 3,756,800 | -0.04 |  | 0.08 |  |
FLQL | Franklin Liberty U.S. Equity ETF | 39.87 | 39.34 | 39.50 | 12,900 | -0.51 |  | 1.27 |  |
FLQM | Franklin Liberty U.S. Mid Cap Equity ETF | 41.65 | 41.11 | 41.25 | 17,000 | -0.76 |  | 1.81 |  |
FLQS | Franklin Liberty U.S. Small Cap Equity | 32.67 | 32.63 | 32.67 | 300 | -0.85 |  | 2.53 |  |
FLRG | Fidelity U.S. Multifactor ETF | 24.00 | 23.52 | 23.59 | 18,400 | -0.41 |  | 1.69 |  |
FLRN | Inv Growth Floating Rate ETF SPDR | 30.34 | 29.96 | 30.27 | 2,627,600 | 0.11 |  | 0.36 |  |
FLRT | Advisorshares Pacific Asset Enh | 45.20 | 45.08 | 45.10 | 28,300 | -0.13 |  | 0.29 |  |
FLSA | Franklin FTSE Saudi Arabia ETF | 31.52 | 31.52 | 31.52 | 100 | -0.23 |  | 0.73 |  |
FLSP | Franklin Liberty Systematic Style Premia | 20.76 | 20.65 | 20.74 | 2,500 | -0.02 |  | 0.12 |  |
FLSW | Franklin Switzerland ETF | 29.45 | 29.30 | 29.36 | 32,800 | -0.33 |  | 1.12 |  |
FLTB | Fidelity Ltd Term Bond ETF | 48.50 | 48.37 | 48.48 | 3,800 | 0.29 |  | 0.60 |  |
FLTN | Collaborative Rareview | 23.12 | 22.78 | 23.12 | 1,500 | 0.38 |  | 1.68 |  |
FLTR | Vaneck Investment Grade Floating Rate | 24.96 | 24.53 | 24.80 | 1,513,900 | 0.03 |  | 0.12 |  |
FLTW | Taiwan Franklin FTSE ETF | 35.99 | 35.78 | 35.86 | 16,000 | -0.03 |  | 0.10 |  |
FLUD | Franklin Liberty Ultra-Short Bond ETF | 24.52 | 24.52 | 24.52 | 100 | 0.05 |  | 0.20 |  |
FLV | American Century Focused Large Cap Value | 56.10 | 55.52 | 55.67 | 4,800 | -0.87 |  | 1.54 |  |
FLYD | Microsectors Travel -3X ETN | 8.780 | 8.450 | 8.620 | 3,400 | 0.393 |  | 4.78 |  |
FLYU | Microsectors Travel 3X ETN | 26.47 | 25.88 | 26.47 | 3,100 | -1.34 |  | 4.82 |  |
FLZA | Franklin FTSE South Africa ETF | 20.73 | 20.60 | 20.73 | 200 | -0.01 |  | 0.06 |  |
FM | Frontier 100 Ishares MSCI ETF | 24.77 | 24.46 | 24.50 | 206,600 | -0.32 |  | 1.29 |  |
FMAG | Fidelity Magellan ETF | 19.37 | 19.11 | 19.14 | 1,500 | -0.22 |  | 1.13 |  |
FMAR | FT U.S. Equity Buffer ETF March | 32.85 | 32.47 | 32.62 | 349,000 | -0.25 |  | 0.76 |  |
FMAT | Fidelity Materials MSCI ETF | 43.04 | 42.42 | 42.50 | 26,900 | -0.88 |  | 2.03 |  |
FMAY | FT U.S. Equity Buffer ETF May | 35.90 | 35.54 | 35.58 | 27,100 | -0.27 |  | 0.75 |  |
FMCX | FMC Excelsior Focus Equity ETF | 22.17 | 22.17 | 22.17 | 100 | -0.25 |  | 1.10 |  |
FMF | Mstar Managed Futures Strategy Fund FT | 46.60 | 45.72 | 45.92 | 75,200 | -0.45 |  | 0.97 |  |
FMIL | Fidelity New Millennium ETF | 29.63 | 29.20 | 29.28 | 8,500 | -0.48 |  | 1.63 |  |
FMNY | New York Municipal High Income ETF FT | 26.71 | 26.65 | 26.71 | 400 | 0.04 |  | 0.17 |  |
FMQQ | Fmqq The Next Frontier Internet & | 9.910 | 9.835 | 9.902 | 7,300 | -0.073 |  | 0.73 |  |
FNCL | Fidelity Financials MSCI ETF | 44.28 | 43.10 | 43.18 | 275,500 | -1.83 |  | 4.07 |  |
FNDA | Schwab Fundamental U.S. Small Co. ETF | 47.30 | 46.37 | 46.53 | 227,400 | -1.22 |  | 2.55 |  |
FNDB | Schwab Fundamental U.S. Broad Market ETF | 52.53 | 51.61 | 51.75 | 16,800 | -0.84 |  | 1.60 |  |
FNDC | Schwab Fundamental Intl Small Co. ETF | 31.70 | 31.48 | 31.57 | 112,300 | -0.29 |  | 0.91 |  |
FNDE | Schwab Fundamental Emrg Mkts Large Co. | 25.37 | 25.17 | 25.26 | 435,900 | -0.01 |  | 0.04 |  |
FNDF | Schwab Fundamental Intl Large Co. ETF | 29.66 | 29.39 | 29.48 | 646,600 | -0.44 |  | 1.47 |  |
FNDX | Schwab Fundamental U.S. Large Co. ETF | 53.19 | 52.35 | 52.55 | 212,700 | -0.77 |  | 1.44 |  |
FNGD | Microsectors Fang+ -3X ETN | 23.72 | 22.10 | 23.23 | 2,971,200 | 0.56 |  | 2.47 |  |
FNGG | Large Caps & Fangs Bull 2X ETF Direxion | 45.66 | 44.11 | 44.16 | 8,100 | -0.96 |  | 2.12 |  |
FNGO | Microsectors Fang+ 2X ETN | 22.81 | 21.86 | 22.11 | 8,200 | -0.38 |  | 1.70 |  |
FNGS | Microsectors Fang+ ETN | 25.33 | 24.93 | 25.06 | 17,600 | -0.24 |  | 0.93 |  |
FNGU | Microsectors Fang+ 3X ETN | 89.21 | 82.89 | 84.62 | 2,308,500 | -2.39 |  | 2.75 |  |
FNOV | FT U.S. Equity Buffer ETF November | 36.37 | 36.22 | 36.23 | 2,300 | -0.25 |  | 0.68 |  |
FOCT | FT U.S. Equity Buffer ETF October | 33.95 | 33.75 | 33.76 | 1,700 | -0.24 |  | 0.71 |  |
FORH | Formidable ETF | 23.60 | 23.50 | 23.54 | 6,200 | -0.04 |  | 0.15 |  |
FOVL | Ishares Focused Value Factor ETF | 47.49 | 47.49 | 47.49 | 200 | -1.48 |  | 3.03 |  |
FOX.W | Foxo Technologies Inc WT [Foxo.W] | 0.0500 | 0.0400 | 0.0500 | 9,000 | 0.0000 |  | 0.00 |  |
FOXO | Foxo Technologies Inc | 0.4004 | 0.2935 | 0.3750 | 672,800 | 0.0358 |  | 10.55 |  |
FPAG | Northern Lights Fund Trust III Fpa | 21.64 | 21.46 | 21.50 | 500 | -0.30 |  | 1.38 |  |
FPE | Preferred Securities and Income ETF FT | 16.18 | 15.90 | 15.99 | 2,212,600 | -0.26 |  | 1.60 |  |
FPEI | FT Institutional Prfd Securities Income | 17.02 | 16.78 | 16.87 | 587,100 | -0.19 |  | 1.11 |  |
FPFD | Fidelity Preferred Securities & Income | 20.04 | 19.75 | 19.76 | 5,600 | -0.20 |  | 0.99 |  |
FPRO | Fidelity Real Estate Investment ETF | 20.21 | 19.81 | 19.81 | 1,100 | -0.60 |  | 2.96 |  |
FPX | FT US Equity Opportunities ETF | 81.03 | 79.78 | 80.07 | 16,800 | -1.14 |  | 1.40 |  |
FQAL | Fidelity Quality Factor ETF | 45.73 | 45.10 | 45.22 | 16,900 | -0.76 |  | 1.66 |  |
FRD | Friedman Industries Inc | 11.35 | 10.83 | 11.00 | 19,200 | -0.33 |  | 2.91 |  |
FRDM | Freedom 100 Emerging Markets ETF | 28.29 | 28.05 | 28.13 | 99,900 | -0.20 |  | 0.71 |  |
FREL | Fidelity Real Estate MSCI ETF | 24.33 | 23.88 | 23.88 | 724,400 | -0.90 |  | 3.63 |  |
FRI | S&P REIT Index | 23.85 | 23.47 | 23.48 | 50,700 | -0.57 |  | 2.37 |  |
FRNW | Fidelity Clean Energy ETF | 20.95 | 20.54 | 20.69 | 10,700 | -0.63 |  | 2.96 |  |
FRTY | Alger Mid Cap 40 ETF | 11.85 | 11.78 | 11.85 | 700 | -0.02 |  | 0.15 |  |
FSBD | Fidelity Sustainable Core Plus Bond ETF | 47.26 | 47.26 | 47.26 | 100 | 0.28 |  | 0.59 |  |
FSEC | Fidelity Investment Grade Securitized | 43.28 | 43.11 | 43.11 | 800 | 0.15 |  | 0.35 |  |
FSEP | FT U.S. Equity Buffer ETF September | 34.19 | 34.02 | 34.12 | 40,900 | -0.24 |  | 0.68 |  |
FSI | Flexible Solutions International Inc | 3.000 | 2.867 | 2.980 | 10,600 | 0.050 |  | 1.71 |  |
FSIG | FT Duration Investment Grade Corporate | 18.79 | 18.70 | 18.77 | 167,500 | 0.11 |  | 0.59 |  |
FSLD | Fidelity Sustainable Low Duration Bond | 50.18 | 50.09 | 50.09 | 300 | 0.01 |  | 0.01 |  |
FSMB | Short-Duration Managed Municipal ETF FT | 19.88 | 19.82 | 19.86 | 86,400 | 0.05 |  | 0.25 |  |
FSMD | Fidelity Small-Mid Factor ETF | 31.40 | 30.66 | 30.70 | 27,700 | -0.78 |  | 2.47 |  |
FSMO | Fidelity Small-Mid Cap Opportunities ETF | 19.96 | 19.81 | 19.84 | 6,000 | -0.47 |  | 2.30 |  |
FSP | Franklin Street Properties | 1.890 | 1.740 | 1.740 | 25,442,300 | -0.120 |  | 6.45 |  |
FSST | Fidelity Sustainability U.S. Equity ETF | 18.88 | 18.58 | 18.61 | 600 | -0.31 |  | 1.64 |  |
FSTA | Fidelity Consumer Staples MSCI ETF | 43.54 | 43.05 | 43.26 | 97,700 | -0.60 |  | 1.37 |  |
FSYD | Fidelity Sustainable High Yield ETF | 44.59 | 44.36 | 44.39 | 1,800 | -0.28 |  | 0.62 |  |
FTBD | Fidelity Tactical Bond ETF | 49.51 | 49.36 | 49.41 | 1,000 | 0.10 |  | 0.21 |  |
FTEC | Fidelity Info Tech MSCI ETF | 109.3 | 107.4 | 108.0 | 351,200 | -0.5 |  | 0.47 |  |
FTF | Franklin Templeton Ltd Duration | 6.201 | 6.110 | 6.140 | 79,100 | -0.050 |  | 0.81 |  |
FTIF | FT Bloomberg Inflation ETF | 18.74 | 18.74 | 18.74 | 100 | -0.42 |  | 2.17 |  |
FTLS | Long/Short Equity ETF FT | 49.58 | 49.21 | 49.26 | 29,200 | -0.27 |  | 0.55 |  |
FTSD | Franklin Short-Dur US Government ETF | 90.54 | 89.89 | 90.54 | 56,300 | 0.66 |  | 0.74 |  |
FUMB | Ultra-Short Duration Municipal ETF FT | 20.00 | 19.98 | 20.00 | 26,800 | 0.02 |  | 0.10 |  |
FUNL | Cornercap Fundametrics Largecap ETF | 31.91 | 31.50 | 31.58 | 17,900 | -0.46 |  | 1.42 |  |
FURY | Fury Gold Mines Ltd | 0.5798 | 0.5301 | 0.5673 | 90,900 | -0.0027 |  | 0.47 |  |
FUSI | American Century Multisector Floating | 50.15 | 50.14 | 50.14 | 100 | -0.03 |  | 0.06 |  |
FUTY | Fidelity Utilities MSCI ETF | 43.36 | 42.69 | 43.01 | 111,100 | -0.79 |  | 1.80 |  |
FVAL | Fidelity Value Factor ETF | 44.21 | 43.59 | 43.68 | 32,000 | -0.87 |  | 1.96 |  |
FVD | Value Line Dividend Index ETF FT | 39.14 | 38.52 | 38.68 | 1,148,800 | -0.51 |  | 1.30 |  |
FXA | Australian Dollar Trust Currencyshares | 66.45 | 66.22 | 66.22 | 18,100 | 0.30 |  | 0.46 |  |
FXB | British Pound Sterling Trust | 117.3 | 116.7 | 117.0 | 11,700 | 0.5 |  | 0.43 |  |
FXC | Canadian Dollar Trust Currencyshares | 71.32 | 71.06 | 71.16 | 62,300 | -0.12 |  | 0.17 |  |
FXD | Consumer Disc Alphadex ETF FT | 49.73 | 48.99 | 49.21 | 94,200 | -0.82 |  | 1.64 |  |
FXE | Euro Trust Currencyshares | 98.62 | 98.02 | 98.41 | 112,800 | 0.43 |  | 0.44 |  |
FXF | Swiss Franc Trust Currencyshares | 96.30 | 95.90 | 96.26 | 10,400 | 0.43 |  | 0.44 |  |
FXG | Consumer Staples Alphadex ETF FT | 59.83 | 59.15 | 59.33 | 62,600 | -0.68 |  | 1.13 |  |
FXH | Healthcare Alphadex FT ETF | 104.5 | 102.9 | 103.2 | 101,900 | -2.1 |  | 1.96 |  |
FXI | China Largecap Ishares ETF | 27.89 | 27.41 | 27.61 | 27,744,000 | -0.07 |  | 0.25 |  |
FXL | Technology Alphadex ETF FT | 100.08 | 98.82 | 99.15 | 33,200 | -1.23 |  | 1.23 |  |
FXN | Energy Alphadex ETF FT | 14.88 | 14.44 | 14.58 | 1,277,300 | -0.35 |  | 2.34 |  |
FXO | Financial Alphadex ETF FT | 36.20 | 35.08 | 35.18 | 479,000 | -1.49 |  | 4.06 |  |
FXP | Ultrashort FTSE China 50 -2X ETF | 36.05 | 35.05 | 35.64 | 10,300 | 0.21 |  | 0.59 |  |
FXR | Indust/Producer Dur Alphadex ETF FT | 53.25 | 52.18 | 52.29 | 71,900 | -1.33 |  | 2.48 |  |
FXU | Utilities Alphadex ETF FT | 32.36 | 31.86 | 32.04 | 74,500 | -0.39 |  | 1.20 |  |
FXY | Japanese Yen Trust Currencyshares | 70.82 | 70.35 | 70.64 | 92,700 | 0.81 |  | 1.16 |  |
FXZ | Materials Alphadex ETF FT | 62.27 | 61.31 | 61.54 | 52,000 | -0.93 |  | 1.49 |  |
FYLD | Cambria Foreign Shareholder Yield Fund | 24.36 | 24.13 | 24.23 | 68,100 | -0.25 |  | 1.02 |  |
FYLG | GX Financials Covered Call & Growth ETF | 21.97 | 21.94 | 21.94 | 400 | -0.55 |  | 2.44 |  |