E.US | ENI SPA | 28.6100 | 28.7300 | 28.5300 | 28.5800 | +0.18% | 164k | 3.13m | Feb 7 | |
EA.US | ELECTRONIC ARTS | 131.7400 | 131.7400 | 127.2400 | 128.6000 | -2.58% | 4.91m | 408m | Feb 7 | |
EAD.US | ALLSPRING INCOME OPPORTUNITIES FUND | 7.0400 | 7.0596 | 7.0100 | 7.0300 | -0.42% | 199k | 1.16m | Feb 7 | |
EAF.US | GRAFTECH INT | 1.4900 | 1.6780 | 1.3500 | 1.3500 | -9.40% | 2.01m | 2.3m | Feb 7 | |
EAI.US | ENTERGY ARKANSAS LLC | 21.2200 | 21.3800 | 21.1500 | 21.2200 | -0.66% | 24.7k | 381k | Feb 7 | |
EARN.US | ELLINGTON CREDIT | 6.5800 | 6.5900 | 6.5110 | 6.5300 | -0.61% | 448k | 2.49m | Feb 7 | |
EAT.US | BRINKER INT | 182.0150 | 183.0000 | 171.7900 | 172.0600 | -5.61% | 1.65m | 179m | Feb 7 | |
EB.US | EVENTBRITE | 3.3500 | 3.4800 | 3.3400 | 3.4100 | +0.29% | 716k | 1.94m | Feb 7 | |
EBAY.US | EBAY | 67.3800 | 68.6400 | 67.3800 | 67.8300 | +0.49% | 2.61m | 114m | Feb 7 | |
EBC.US | EASTERN BANKSHARES | 19.1000 | 19.1000 | 18.4900 | 18.8400 | -1.62% | 721k | 8.36m | Feb 7 | |
EBF.US | ENNIS | 20.5800 | 20.6900 | 20.3500 | 20.4300 | -1.02% | 152k | 1.87m | Feb 7 | |
EBIT.US | HARBOR ALPHAEDGE SMALL CAP EARNERS ETF | 32.6800 | 32.6800 | 32.4853 | 32.4853 | -1.20% | 738 | 16.9k | Feb 7 | |
EBMT.US | EAGLE BANCORP MONTANA | 15.2601 | 15.4000 | 15.0000 | 15.1300 | -1.75% | 19.1k | 153k | Feb 7 | |
EBON.US | EBANG INT HOLDINGS | 5.60000 | 5.82000 | 5.50010 | 5.58200 | -1.55% | 8.36k | 31.7k | Feb 7 | |
EBR-B.US | CENTRAIS ELETRICAS BRASILEIRAS | 6.9500 | 6.9500 | 6.6750 | 6.7100 | -3.31% | 35.2k | 102k | Feb 7 | |
EBR.US | CENTRAIS ELETRICAS BRASILEIRAS | 6.1800 | 6.1900 | 6.0200 | 6.0300 | -2.43% | 1.06m | 5.38m | Feb 7 | |
EBS.US | EMERGENT BIOSOLUTIONS | 10.4600 | 10.5600 | 9.9200 | 10.0000 | -4.40% | 886k | 7.07m | Feb 7 | |
EBTC.US | ENTERPRISE BANCORP INC/MA | 44.070 | 44.070 | 43.050 | 43.770 | -1.35% | 35.5k | 988k | Feb 7 | |
EBUF.US | INNOVATOR EMERGING MARKETS 10 BUFFER ETF QUARTERLY | 26.0800 | 26.0800 | 26.0506 | 26.0506 | -0.10% | 386 | 8.5k | Feb 7 | |
EC.US | ECOPETROL | 9.6800 | 9.7850 | 9.6400 | 9.6700 | 0.00% | 1.7m | 13.6m | Feb 7 | |
ECAT.US | BLACKROCK ESG CAPITAL ALLOCATION TERM TRUST | 16.8900 | 16.9500 | 16.8000 | 16.8000 | -0.36% | 278k | 3.45m | Feb 7 | |
ECBK.US | ECB BANCORP INC/MD | 14.1100 | 14.1800 | 14.1100 | 14.1775 | -0.09% | 3.57k | 25.4k | Feb 7 | |
ECC.US | EAGLE POINT CREDIT | 8.9300 | 8.9600 | 8.8700 | 8.9400 | +0.34% | 1.41m | 11.4m | Feb 7 | |
ECCC.US | EAGLE POINT CREDIT COMPANY | 22.9600 | 23.0000 | 22.9600 | 22.9784 | -0.39% | 745 | 16.1k | Feb 7 | |
ECCF.US | EAGLE POINT CREDIT COMPANY | 25.1400 | 25.1900 | 25.1001 | 25.1064 | -0.01% | 6.3k | 141k | Feb 7 | |
ECCU.US | EAGLE POINT CREDIT COMPANY INC | 25.0100 | 25.0800 | 24.9750 | 25.0100 | 0.00% | 7.41k | 144k | Feb 7 | |
ECCV.US | EAGLE POINT CREDIT COMPANY | 22.9500 | 22.9678 | 22.9405 | 22.9678 | +0.08% | 1.07k | 23.3k | Feb 7 | |
ECCW.US | EAGLE POINT CREDIT COMPANY | 24.0200 | 24.1000 | 24.0000 | 24.0000 | | | | Feb 5 | |
ECCX.US | EAGLE POINT CREDIT COMPANY | 24.8700 | 25.0820 | 24.8700 | 25.0200 | +0.08% | 900 | 15.6k | Feb 7 | |
ECC_D.US | EAGLE POINT CREDIT COMPANY | 20.1200 | 20.1689 | 20.0001 | 20.0700 | -0.35% | 13.6k | 198k | Feb 7 | |
ECDA.US | ECD AUTOMOTIVE DESIGN | 0.85070 | 0.91000 | 0.85070 | 0.91000 | 0.00% | 13.4k | 7.83k | Feb 7 | |
ECDAW.US | ECD AUTOMOTIVE DESIGN | 0.0250 | 0.0250 | 0.0250 | 0.0250 | | | | Feb 5 | |
ECF.US | ELLSWORTH GROWTH AND INCOME FUND | 9.9600 | 10.0353 | 9.9000 | 9.9000 | -0.70% | 54.7k | 456k | Feb 7 | |
ECF_A.US | ELLSWORTH GROWTH AND INCOME FU | 22.0000 | 22.2440 | 22.0000 | 22.2440 | -0.67% | 749 | 11.9k | Feb 6 | |
ECG-W.US | EVERUS CONSTRUCTION GROUP | 55.42 | 55.42 | 50.92 | 51.50 | | | | Oct 31 | |
ECG.US | EVERUS CONSTRUCTION GROUP | 70.7450 | 72.3000 | 70.0200 | 70.2800 | -0.62% | 441k | 20.3m | Feb 7 | |
ECL.US | ECOLAB | 248.7000 | 249.7900 | 247.0000 | 247.4000 | -1.05% | 849k | 121m | Feb 7 | |
ECO.US | OKEANIS ECO TANKERS | 25.0100 | 25.2216 | 24.5900 | 24.7600 | -0.72% | 88.4k | 1.39m | Feb 7 | |
ECOR.US | ELECTROCORE | 16.0000 | 16.8000 | 15.8800 | 16.5900 | +3.88% | 90.2k | 1.22m | Feb 7 | |
ECPG.US | ENCORE CAPITAL GROUP | 50.0700 | 50.3500 | 49.3800 | 50.2100 | -0.10% | 155k | 2.83m | Feb 7 | |
ECVT.US | ECOVYST | 7.9950 | 7.9950 | 7.7800 | 7.8500 | -1.75% | 1.1m | 6.84m | Feb 7 | |
ECX.US | ECARX HOLDINGS | 1.660 | 1.750 | 1.660 | 1.730 | +2.98% | 525k | 820k | Feb 7 | |
ECXWW.US | ECARX HOLDINGS | 0.03730 | 0.03900 | 0.02900 | 0.03900 | -2.50% | 21.6k | 774 | Feb 7 | |
ED.US | CONSOLIDATED EDISON | 95.210 | 96.205 | 94.635 | 96.080 | +0.69% | 1.52m | 96.1m | Feb 7 | |
EDAP.US | EDAP TMS | 2.5400 | 2.5400 | 2.4600 | 2.5000 | +0.81% | 32.1k | 72.7k | Feb 7 | |
EDBL.US | EDIBLE GARDEN | 0.19390 | 0.20000 | 0.18480 | 0.19240 | -3.70% | 2.77m | 430k | Feb 7 | |
EDBLW.US | EDIBLE GARDEN | 0.03760 | 0.04880 | 0.03750 | 0.04201 | -12.10% | 33.9k | 1.03k | Feb 7 | |
EDD.US | MORGAN STANLEY EMERGING MARKETS DOMESTIC DEBT FUND | 4.7900 | 4.7900 | 4.7200 | 4.7500 | -0.84% | 143k | 534k | Feb 7 | |
EDF.US | VIRTUS STONE HARBOR EMERGING MARKETS INCOME FUND | 5.1400 | 5.1800 | 5.1000 | 5.1100 | -0.58% | 76.3k | 292k | Feb 7 | |
EDGF.US | 3EDGE DYNAMIC FIXED INCOME ETF | 24.6105 | 24.6400 | 24.6100 | 24.6250 | -0.14% | 19.9k | 482k | Feb 7 | |
EDGH.US | 3EDGE DYNAMIC HARD ASSETS ETF | 25.1700 | 25.3000 | 25.1500 | 25.1642 | -0.12% | 9.54k | 211k | Feb 7 | |
EDGI.US | 3EDGE DYNAMIC INT EQUITY ETF | 23.6100 | 23.6200 | 23.4398 | 23.4398 | -0.53% | 1.45k | 31.3k | Feb 7 | |
EDGU.US | 3EDGE DYNAMIC US EQUITY ETF | 26.0100 | 26.0600 | 25.8520 | 25.8520 | -0.72% | 10.8k | 215k | Feb 7 | |
EDIT.US | EDITAS MEDICINE | 1.3000 | 1.3200 | 1.2400 | 1.2500 | -3.85% | 1.34m | 1.49m | Feb 7 | |
EDN.US | EMPRESA DISTRIBUIDORA Y COMERCIALIZADORA NORTE | 40.200 | 40.340 | 37.610 | 38.390 | -4.43% | 237k | 6.09m | Feb 7 | |
EDR.US | ENDEAVOR GROUP HOLDINGS | 31.5250 | 32.9000 | 31.4100 | 32.5400 | +3.76% | 639k | 13.7m | Feb 7 | |
EDRY.US | EURODRY | 10.5000 | 11.1800 | 10.5000 | 10.9000 | -0.27% | 5.33k | 38.7k | Feb 7 | |
EDSA.US | EDESA BIOTECH | 1.94000 | 1.95690 | 1.84000 | 1.91170 | -2.14% | 10.1k | 13.5k | Feb 7 | |
EDTK.US | SKILLFUL CRAFTSMAN EDUCATION TECHNOLOGY | 0.9815 | 0.9835 | 0.9660 | 0.9800 | +1.03% | 2.21k | 1.34k | Feb 7 | |
EDU.US | NEW ORIENTAL EDUCATION & TECHNOLOGY GROUP | 49.4000 | 50.5000 | 48.2600 | 48.3800 | +0.17% | 1.71m | 55m | Feb 7 | |
EDUC.US | EDUCATIONAL DEVELOPMENT | 1.5600 | 1.6168 | 1.5600 | 1.5900 | +0.32% | 8.11k | 10.9k | Feb 7 | |
EE.US | EXCELERATE ENERGY | 30.0100 | 30.4100 | 29.9050 | 30.2500 | +1.10% | 168k | 3.06m | Feb 7 | |
EEA.US | EUROPEAN EQUITY FUND | 8.7956 | 8.7956 | 8.6586 | 8.6700 | -0.80% | 34.2k | 276k | Feb 7 | |
EEFT.US | EURONET WORLDWIDE | 97.230 | 97.950 | 96.105 | 96.980 | -0.26% | 271k | 12.7m | Feb 7 | |
EEIQ.US | EPICQUEST EDUCATION GROUP INTE | 0.9900 | 1.0116 | 0.9600 | 1.0116 | +0.16% | 692 | 564 | Feb 7 | |
EEX.US | EMERALD HOLDING | 4.45000 | 4.52000 | 4.36000 | 4.38000 | -1.35% | 185k | 671k | Feb 7 | |
EFAA.US | INVESCO MSCI EAFE INCOME ADVANTAGE ETF | 48.6900 | 48.6900 | 48.2200 | 48.3130 | -0.65% | 2.56k | 78.3k | Feb 7 | |
EFC.US | ELLINGTON FINANCIAL | 12.7100 | 12.7200 | 12.6000 | 12.6900 | -0.39% | 750k | 7.32m | Feb 7 | |
EFC_A.US | ELLINGTON FINANCIAL | 25.3000 | 25.3000 | 25.2500 | 25.2500 | -0.12% | 1.09k | 17.7k | Feb 7 | |
EFC_B.US | ELLINGTON FINANCIAL | 23.0400 | 23.0500 | 22.9700 | 22.9800 | -0.14% | 3.8k | 65.3k | Feb 7 | |
EFC_C.US | ELLINGTON FINANCIAL | 25.2100 | 25.3700 | 25.2100 | 25.2800 | -0.82% | 1.74k | 25.8k | Feb 7 | |
EFC_D.US | ELLINGTON FINANCIAL | 23.4700 | 23.4700 | 23.0000 | 23.0000 | 0.00% | 801 | 11.5k | Feb 7 | |
EFC_E.US | ELLINGTON FINANCIAL | 25.5800 | 25.5800 | 25.5400 | 25.5599 | | | | Dec 12 | |
EFFE.US | HARBOR OSMOSIS EMERGING MARKETS RESOURCE EFFICIENT ETF | | | | | | | | | |
EFFI.US | HARBOR OSMOSIS INT RESOURCE EFFICIENT ETF | 19.17 | 19.20 | 19.17 | 19.20 | | | | Jan 16 | |
EFOI.US | ENERGY FOCUS | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.24% | 3.24k | 250 | Feb 7 | |
EFR.US | EATON VANCE SENIOR FLOATING-RATE TRUST | 13.2000 | 13.2000 | 13.0274 | 13.0500 | -0.53% | 101k | 1.07m | Feb 7 | |
EFRA.US | ISHARES ENVIRONMENTAL INFRASTRUCTURE AND INDUSTRIALS ETF | 30.9000 | 30.9519 | 30.9000 | 30.9519 | -0.62% | 243 | 6.59k | Feb 7 | |
EFSC.US | ENTERPRISE FINANCIAL SERVICES | 61.9500 | 62.2900 | 59.9900 | 60.4200 | -2.47% | 198k | 4.98m | Feb 7 | |
EFSCP.US | ENTERPRISE FINANCIAL SERVICES | 20.0300 | 20.0300 | 20.0000 | 20.0300 | +0.75% | 1.07k | 20.9k | Feb 7 | |
EFSH.US | 1847 HOLDINGS | 0.16600 | 0.18170 | 0.16170 | 0.16730 | -1.12% | 1.18m | 189k | Feb 7 | |
EFSI.US | EAGLE FINANCIAL SERVICES | | | | | | | | | |
EFT.US | EATON VANCE FLOATING-RATE INCOME TRUST | 13.3650 | 13.4700 | 13.2400 | 13.2900 | -0.67% | 72.5k | 853k | Feb 7 | |
EFX.US | EQUIFAX | 247.9650 | 250.0600 | 245.2600 | 248.2800 | +0.32% | 1.52m | 226m | Feb 7 | |
EFXT.US | ENERFLEX | 9.3200 | 9.4900 | 9.2900 | 9.4300 | +0.86% | 788k | 2.15m | Feb 7 | |
EG.US | EVEREST GROUP | 337.5800 | 340.1400 | 333.0500 | 338.0300 | +0.51% | 560k | 107m | Feb 7 | |
EGAN.US | EGAIN | 6.4500 | 6.4800 | 6.2200 | 6.3100 | -1.87% | 55.8k | 251k | Feb 7 | |
EGBN.US | EAGLE BANCORP | 26.78000 | 26.98500 | 25.96500 | 26.16000 | -2.93% | 395k | 5.44m | Feb 7 | |
EGF.US | BLACKROCK ENHANCED GOVERNMENT FUND | 9.50000 | 9.65000 | 9.50000 | 9.65000 | +0.52% | 2.69k | 22.6k | Feb 7 | |
EGGQ.US | NESTYIELD VISIONARY ETF | 40.6700 | 40.6700 | 40.2200 | 40.2437 | -0.63% | 5.19k | 198k | Feb 7 | |
EGGS.US | NESTYIELD TR GUARD ETF | 39.2200 | 39.2200 | 39.0020 | 39.0020 | -0.63% | 757 | 22.7k | Feb 7 | |
EGGY.US | NESTYIELD DYNAMIC INCOME SHIELD ETF | 39.0300 | 39.1000 | 38.7868 | 38.7875 | -0.54% | 1.39k | 44.1k | Feb 7 | |
EGHT.US | 8X8 | 2.5800 | 2.7900 | 2.5700 | 2.7500 | -3.17% | 1.54m | 2.96m | Feb 7 | |
EGO.US | ELDORADO GOLD | 14.0700 | 14.2300 | 13.7950 | 13.9300 | -0.57% | 2.3m | 25.1m | Feb 7 | |
EGP.US | EASTGROUP PROPERTIES | 175.760 | 176.530 | 170.770 | 174.660 | +0.74% | 755k | 72.9m | Feb 7 | |
EGRX.US | EAGLE PHARMACEUTICALS INC/DE | 2.7800 | 2.8000 | 1.8000 | 2.1400 | | | | Oct 2 | |
EGY.US | VAALCO ENERGY | 4.1400 | 4.1500 | 4.0600 | 4.1000 | 0.00% | 466k | 1.49m | Feb 7 | |
EH.US | EHANG HOLDINGS | 18.6800 | 20.6300 | 18.4000 | 20.4000 | +12.12% | 5.2m | 79.8m | Feb 7 | |
EHAB.US | ENHABIT | 8.0900 | 8.4000 | 8.0900 | 8.3100 | +0.85% | 315k | 1.94m | Feb 7 | |
EHC.US | ENCOMPASS HEALTH | 102.970 | 103.830 | 97.020 | 99.860 | +1.28% | 1.2m | 64.6m | Feb 7 | |