× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:ALL; Filtered : by formula:New 52-week High; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Electric Power Company 08-01-2025 113.14 114.36 114.38 112.20 113.58 4892861 0.39 % NASDAQ
American Healthcare REIT Inc 08-01-2025 38.64 39.04 39.29 38.68 38.89 1291924 0.65 % NYSE
Appfolio Cl A 08-01-2025 267.38 283.00 320.36 282.50 319.14 1105063 19.36 % NASDAQ
Aberdeen Standard Global Infrastructure 08-01-2025 21.28 21.32 21.35 21.10 21.27 133160 -0.05 % NYSE
Alphatec Holdings 08-01-2025 10.58 11.97 13.89 11.66 13.77 12944365 30.15 % NASDAQ
Alphavest Acquisition Corp 07-17-2025 11.88 11.89 11.90 11.89 11.90 8634 0.17 % NASDAQ
Aim U.S. Large Cap Buffer20 Aug ETF 08-01-2025 31.16 32.60 32.60 30.91 30.98 907640 -0.58 % AMEX
Boot Barn Holdings Inc 08-01-2025 171.90 182.76 183.59 164.94 170.88 1978557 -0.59 % NYSE
Ea Architect 1-3 Month Box ETF 08-01-2025 113.04 113.06 113.09 113.06 113.09 987470 0.04 % AMEX
British American Tobacco Industries ADR 08-01-2025 53.68 54.53 54.90 54.14 54.35 5732192 1.25 % NYSE
Blackrock Municipal Target Term 08-01-2025 22.16 22.16 22.28 22.13 22.21 101800 0.23 % NYSE
Borgwarner Inc 08-01-2025 36.79 36.35 37.57 36.15 37.52 2840282 1.98 % NYSE
CBOE Global Markets Inc 08-01-2025 241.03 241.46 249.63 241.15 247.78 1323662 2.80 % AMEX
Ceco Environmental Corp 08-01-2025 44.95 43.31 46.06 41.72 45.13 887878 0.40 % NASDAQ
The Chefs Warehouse 08-01-2025 68.56 68.20 68.93 66.79 67.42 612960 -1.66 % NASDAQ
City Office REIT Inc 08-01-2025 6.94 6.92 6.95 6.91 6.92 671082 -0.29 % NYSE
Mr.Cooper Group Inc 08-01-2025 155.72 163.72 180.57 163.34 174.25 2062212 11.90 % NASDAQ
Cooper Std Holdings Inc 08-01-2025 24.10 28.56 30.81 26.14 26.34 946213 9.29 % NYSE
Wisdomtree Japan Smallcap Fund 08-01-2025 86.98 88.29 88.85 87.93 88.85 16897 2.15 % AMEX
Dimensional Short-Duration Fixed Income ETF 08-01-2025 47.91 48.06 48.15 48.04 48.15 388374 0.50 % AMEX
Showing 1 to 20 records out of 91