US Market Stock List - Today’s Stock Quotes - Tiger Brokers

Provided by Tiger Trade Technology Pte. Ltd.

US Stock HK Stock SG Stock AU Stock Futures Forex

Dow Jones

NASDAQ

S&P 500 ETF

Overview All Stock Movers Concept Heat Map IPO

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Range %	Market Cap	Change %(5D)	Change %(20D)	Change %(60D)	Change %(YTD)

GraniteShares YieldBOOST BABA ETF US BBYY	14.25	-1.28%	-0.18	2.30K	32.82K	0.48%	1.14M	0.00%	0.00%	0.00%	-24.53%
TFI International Inc US TFII	116.77	-1.28%	-1.51	286.45K	33.30M	2.43%	9.61B	0.00%	0.00%	0.00%	+12.98%
Horizon Technology Finance US HRZN	4.63	-1.28%	-0.06	1.98M	9.23M	4.27%	221.10M	0.00%	0.00%	0.00%	-28.29%
Reinsurance Group of America US RGA	208.13	-1.28%	-2.70	150.87K	31.38M	2.08%	13.68B	0.00%	0.00%	0.00%	+2.30%
Canary HBAR ETF US HBR	13.71	-1.28%	-0.18	20.62K	280.55K	2.74%	56.49M	0.00%	0.00%	0.00%	-6.26%
BlackRock Global Opportunities Equity Trust US BOE	11.58	-1.28%	-0.15	228.72K	2.65M	1.88%	643.85M	0.00%	0.00%	0.00%	-1.11%
JPMORGAN ACTIVE VALUE ETF US JAVA	74.15	-1.28%	-0.96	290.82K	21.54M	1.64%	5.88B	0.00%	0.00%	0.00%	+3.39%
Vanguard Value ETF US VTV	202.37	-1.28%	-2.62	7.11M	1.44B	1.60%	169.71B	0.00%	0.00%	0.00%	+5.96%
Innovator International Developed Power Buffer ETF - March US IMAR	29.40	-1.28%	-0.38	108.66K	3.19M	0.82%	49.24M	0.00%	0.00%	0.00%	-1.69%
Southern Missouri US SMBC	62.59	-1.28%	-0.81	48.60K	3.03M	3.42%	697.42M	0.00%	0.00%	0.00%	+5.87%
WisdomTree International SmallCap Dividend Fund US DLS	85.01	-1.28%	-1.10	52.64K	4.47M	1.59%	1.03B	0.00%	0.00%	0.00%	+4.94%
Xenia US XHR	15.46	-1.28%	-0.20	325.04K	5.00M	1.79%	1.42B	0.00%	0.00%	0.00%	+9.34%
LionShares U.S. Equity Total Return ETF US TOT	21.24	-1.28%	-0.27	8.57K	182.10K	0.00%	7.28M	0.00%	0.00%	0.00%	-1.28%
BioAtla, Inc. US BCAB	0.1701	-1.28%	-0.0022	823.67K	137.22K	4.53%	12.63M	0.00%	0.00%	0.00%	-70.04%
AB INTERNATIONAL BUFFER ETF US BUFI	40.61	-1.28%	-0.52	2.81K	114.07K	0.55%	103.54M	0.00%	0.00%	0.00%	+1.26%
CROSSMARK LARGE CAP VALUE ETF US CLCV	26.93	-1.28%	-0.35	996.00	26.82K	0.00%	14.00M	0.00%	0.00%	0.00%	+1.19%
Peapack Gladstone US PGC	34.04	-1.28%	-0.44	102.12K	3.46M	1.94%	597.67M	0.00%	0.00%	0.00%	+22.23%
C1 Fund Inc. US CFND	3.87	-1.28%	-0.05	9.47K	36.53K	1.28%	33.11M	0.00%	0.00%	0.00%	-21.02%
GMO U.S. VALUE ETF US GMOV	28.65	-1.27%	-0.37	9.37K	269.23K	0.94%	79.07M	0.00%	0.00%	0.00%	+4.22%
Fundstrat Granny Shots U.S. Large Cap ETF US GRNY	24.79	-1.27%	-0.32	3.07M	76.06M	2.19%	4.09B	0.00%	0.00%	0.00%	+0.12%

1 ...217 218 219 220 221 ...605

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/quote/us/all-stocks/top-losers?page=219"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:218,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":605,"list":[{"symbol":"BBYY","nameCN":"GraniteShares YieldBOOST BABA ETF","changeRate":-0.012816,"change":-0.185,"latestPrice":14.25,"close":14.25,"volume":2296,"market":"US","high":14.32,"low":14.25,"preClose":14.435,"open":14.29,"turnoverRate":0.0287,"peRate":0,"amplitude":0.004849,"marketValue":1140014.25,"askSize":1,"bidSize":219,"askPrice":14.32,"bidPrice":14.26,"week52High":25.02,"week52Low":14.25,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.046185,"changeRateMTD":-0.046185,"changeRateQTD":-0.245333,"changeRateYTD":-0.245333,"amount":32817.897774,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.623397,"committee":0.990909,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.228,"divideRate":0.507228,"floatMarketCap":1140014.25,"shortable":3,"shares":80001,"floatShares":80001,"preHourTrading":{"tag":"盘前","latestPrice":14.5,"preClose":14.435,"latestTime":"09:11 EST","volume":102,"amount":1478.879946,"timestamp":1772719905546,"change":0.0649999999999995,"changeRate":0.004502944232767544},"postHourTrading":{"tag":"盘后","latestPrice":14.469,"preClose":14.435,"latestTime":"19:21 EST","volume":12,"amount":175.6361,"timestamp":1772670099014,"change":0.03399999999999892,"changeRate":0.0023553862140629662},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TFII","nameCN":"TFI International Inc","changeRate":-0.012809,"change":-1.515,"latestPrice":116.765,"close":116.765,"volume":286447,"market":"US","high":117.93,"low":115.055,"preClose":118.28,"open":116.44,"turnoverRate":0.003683,"peRate":31.388449,"amplitude":0.024307,"marketValue":9608335784.355,"askSize":53,"bidSize":10,"askPrice":116.82,"bidPrice":116.71,"week52High":127.44,"week52Low":72.02,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.024683,"changeRateMTD":-0.024683,"changeRateQTD":0.129802,"changeRateYTD":0.129802,"amount":33296856.54731,"eps":3.719999,"lyrEps":3.719999,"lyrPeRate":31.388449,"pbRate":3.588377,"volumeRatio":0.646883,"committee":-0.68254,"roa":0.047335,"roe":0.116075,"changeRate5Min":-0.000043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8215,"divideRate":0.0156,"floatMarketCap":9081917362.485,"shortable":3,"shares":82287807,"floatShares":77779449,"preHourTrading":{"tag":"盘前","latestPrice":117.06,"preClose":118.28,"latestTime":"08:02 EST","volume":100,"amount":11707.36,"timestamp":1772715778029,"change":-1.2199999999999989,"changeRate":-0.010314507947243819},"postHourTrading":{"tag":"盘后","latestPrice":118.28,"preClose":118.28,"latestTime":"16:43 EST","volume":8454,"amount":997138.47206,"timestamp":1772660595198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.04000091552734,"preClose":118.27999877929688,"latestTime":"20260305 04:00 EST","volume":11,"amount":1265,"timestamp":1772701200000,"change":-3.2399978637695312,"changeRate":-0.02739260988508434},"impliedVol":0.4049,"impliedVolPercentile":0.3865},{"symbol":"HRZN","nameCN":"Horizon Technology Finance","changeRate":-0.012807,"change":-0.06,"latestPrice":4.625,"close":4.625,"volume":1981989,"market":"US","high":4.73,"low":4.5301,"preClose":4.685,"open":4.68,"turnoverRate":0.047179,"peRate":0,"amplitude":0.042668,"marketValue":221096788.375,"askSize":8898,"bidSize":6302,"askPrice":4.63,"bidPrice":4.62,"week52High":9.52,"week52Low":4.515,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.223993,"changeRateMTD":-0.223993,"changeRateQTD":-0.282946,"changeRateYTD":-0.282946,"amount":9231748.449456,"eps":-0.06,"lyrEps":-0.159999,"lyrPeRate":0,"pbRate":0.700336,"volumeRatio":1.991081,"committee":-0.159733,"roa":0.065281,"roe":-0.072688,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32,"divideRate":0.285405,"floatMarketCap":194297637.5,"shortable":3,"shares":47804711,"floatShares":42010300,"preHourTrading":{"tag":"盘前","latestPrice":4.7033,"preClose":4.685,"latestTime":"09:27 EST","volume":9466,"amount":44540.89611,"timestamp":1772720848380,"change":0.018299999999999983,"changeRate":0.0039060832443970086},"postHourTrading":{"tag":"盘后","latestPrice":4.71,"preClose":4.685,"latestTime":"19:59 EST","volume":36570,"amount":171583.8319,"timestamp":1772672382117,"change":0.025000000000000355,"changeRate":0.005336179295624409},"overnightTrading":{"tag":"夜盘","latestPrice":4.789999961853027,"preClose":4.684999942779541,"latestTime":"20260305 04:00 EST","volume":29,"amount":139,"timestamp":1772701201413,"change":0.10500001907348633,"changeRate":0.022411957386533364},"impliedVol":1.2765,"impliedVolPercentile":0.9801},{"symbol":"RGA","nameCN":"Reinsurance Group of America","changeRate":-0.012807,"change":-2.7,"latestPrice":208.13,"close":208.13,"volume":150871,"market":"US","high":210.5415,"low":206.16,"preClose":210.83,"open":208.3255,"turnoverRate":0.002298,"peRate":11.765404,"amplitude":0.020782,"marketValue":13677020062.29,"askSize":3,"bidSize":19,"askPrice":208.35,"bidPrice":207.99,"week52High":229.21,"week52Low":159.25,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.035229,"changeRateMTD":-0.035229,"changeRateQTD":0.022953,"changeRateYTD":0.022953,"amount":31381858.632629,"eps":17.690001,"lyrEps":17.69,"lyrPeRate":11.765404,"pbRate":1.016048,"volumeRatio":0.389903,"committee":0.727273,"roa":0.008655,"roe":0.097231,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.017489,"floatMarketCap":13664702304.5,"shortable":3,"shares":65713833,"floatShares":65654650,"preHourTrading":{"tag":"盘前","latestPrice":210,"preClose":210.83,"latestTime":"08:17 EST","volume":1,"amount":210,"timestamp":1772716634483,"change":-0.8300000000000125,"changeRate":-0.003936821135512083},"postHourTrading":{"tag":"盘后","latestPrice":210.83,"preClose":210.83,"latestTime":"17:38 EST","volume":56271,"amount":11863614.93,"timestamp":1772663937609,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":210.8300018310547,"preClose":210.8300018310547,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.2905,"impliedVolPercentile":0.506},{"symbol":"HBR","nameCN":"Canary HBAR ETF","changeRate":-0.012803,"change":-0.1778,"latestPrice":13.71,"close":13.71,"volume":20621,"market":"US","high":13.81,"low":13.43,"preClose":13.8878,"open":13.74,"turnoverRate":0.005005,"peRate":0,"amplitude":0.027362,"marketValue":56485200,"askSize":1400,"bidSize":724,"askPrice":13.75,"bidPrice":13.69,"week52High":28.92,"week52Low":10.26,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.005184,"changeRateMTD":0.005184,"changeRateQTD":-0.062635,"changeRateYTD":-0.062635,"amount":280554.142964,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.362863,"committee":-0.318267,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56485200,"shortable":3,"shares":4120000,"floatShares":4120000,"preHourTrading":{"tag":"盘前","latestPrice":13.86,"preClose":13.8878,"latestTime":"09:29 EST","volume":130,"amount":1795.79998,"timestamp":1772720995082,"change":-0.027800000000000935,"changeRate":-0.0020017569377439866},"postHourTrading":{"tag":"盘后","latestPrice":13.6999,"preClose":13.8878,"latestTime":"19:49 EST","volume":581,"amount":8052.4055,"timestamp":1772671778250,"change":-0.18790000000000084,"changeRate":-0.013529860741082162},"impliedVol":0.3644,"impliedVolPercentile":0.2},{"symbol":"BOE","nameCN":"BlackRock Global Opportunities Equity Trust","changeRate":-0.012788,"change":-0.15,"latestPrice":11.58,"close":11.58,"volume":228724,"market":"US","high":11.73,"low":11.51,"preClose":11.73,"open":11.7299,"turnoverRate":0.004114,"peRate":9.489167,"amplitude":0.018755,"marketValue":643849447.5,"askSize":100,"bidSize":500,"askPrice":11.58,"bidPrice":11.56,"week52High":12.1785,"week52Low":9.16,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.039004,"changeRateMTD":-0.039004,"changeRateQTD":-0.011102,"changeRateYTD":-0.011102,"amount":2650809.110901,"eps":1.220339,"lyrEps":1.066848,"lyrPeRate":10.854405,"pbRate":0.931997,"volumeRatio":1.254679,"committee":0.666667,"roa":0.007507,"roe":0.094378,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.992,"divideRate":0.085665,"floatMarketCap":643849447.5,"shortable":3,"shares":55600125,"floatShares":55600125,"preHourTrading":{"tag":"盘前","latestPrice":11.71,"preClose":11.73,"latestTime":"08:07 EST","volume":205,"amount":2400.55,"timestamp":1772716053433,"change":-0.019999999999999574,"changeRate":-0.001705029838022129},"postHourTrading":{"tag":"盘后","latestPrice":11.73,"preClose":11.73,"latestTime":"16:10 EST","volume":15,"amount":175.71,"timestamp":1772658604063,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.729999542236328,"preClose":11.729999542236328,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"JAVA","nameCN":"JPMORGAN ACTIVE VALUE ETF","changeRate":-0.012781,"change":-0.96,"latestPrice":74.15,"close":74.15,"volume":290824,"market":"US","high":74.87,"low":73.6402,"preClose":75.11,"open":74.732,"turnoverRate":0.003669,"peRate":0,"amplitude":0.016373,"marketValue":5878241101.7,"askSize":810,"bidSize":550,"askPrice":74.17,"bidPrice":74.15,"week52High":77.22,"week52Low":55.51,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.023057,"changeRateMTD":-0.023057,"changeRateQTD":0.033882,"changeRateYTD":0.033882,"amount":21540716.76178,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.746755,"committee":-0.185185,"roa":0,"roe":0,"changeRate5Min":0.000675,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9614,"divideRate":0.012966,"floatMarketCap":5878241101.700001,"shortable":3,"shares":79274998,"floatShares":79274998,"preHourTrading":{"tag":"盘前","latestPrice":74.92,"preClose":75.11,"latestTime":"08:05 EST","volume":21,"amount":1577.11995,"timestamp":1772715916547,"change":-0.18999999999999773,"changeRate":-0.0025296232192783615},"postHourTrading":{"tag":"盘后","latestPrice":75.11,"preClose":75.11,"latestTime":"16:10 EST","volume":11,"amount":826.21,"timestamp":1772658604171,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":75.11000061035156,"preClose":75.11000061035156,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.0662,"impliedVolPercentile":0.4223},{"symbol":"VTV","nameCN":"Vanguard Value ETF","changeRate":-0.012781,"change":-2.62,"latestPrice":202.37,"close":202.37,"volume":7113028,"market":"US","high":204.265,"low":200.99,"preClose":204.99,"open":203.595,"turnoverRate":0.008482,"peRate":12.978405,"amplitude":0.015976,"marketValue":169711107863.29,"askSize":100,"bidSize":352,"askPrice":202.35,"bidPrice":202.34,"week52High":208.2,"week52Low":150.43,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.023594,"changeRateMTD":-0.023594,"changeRateQTD":0.059584,"changeRateYTD":0.059584,"amount":1437701899.202271,"eps":15.592825,"lyrEps":15.592825,"lyrPeRate":12.978405,"pbRate":0.779306,"volumeRatio":1.338054,"committee":0.371429,"roa":0.013567,"roe":0.141527,"changeRate5Min":0.001311,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8988,"divideRate":0.019266,"floatMarketCap":169711107863.29,"shortable":3,"shares":838617917,"floatShares":838617917,"preHourTrading":{"tag":"盘前","latestPrice":204.8,"preClose":204.99,"latestTime":"09:26 EST","volume":863,"amount":176766.21017,"timestamp":1772720768316,"change":-0.18999999999999773,"changeRate":-0.0009268744816820221},"postHourTrading":{"tag":"盘后","latestPrice":205.4638,"preClose":204.99,"latestTime":"19:55 EST","volume":6015,"amount":1232829.1937,"timestamp":1772672109413,"change":0.4737999999999829,"changeRate":0.0023113322601101658},"overnightTrading":{"tag":"夜盘","latestPrice":204.5,"preClose":204.99000549316406,"latestTime":"20260305 04:00 EST","volume":469,"amount":95867,"timestamp":1772701201309,"change":-0.4900054931640625,"changeRate":-0.0023903872385641896},"impliedVol":0.1812,"impliedVolPercentile":0.9124},{"symbol":"IMAR","nameCN":"Innovator International Developed Power Buffer ETF - March","changeRate":-0.01278,"change":-0.3806,"latestPrice":29.3994,"close":29.3994,"volume":108658,"market":"US","high":29.485,"low":29.24,"preClose":29.78,"open":29.485,"turnoverRate":0.096585,"peRate":0,"amplitude":0.008227,"marketValue":49243995,"askSize":400,"bidSize":200,"askPrice":29.42,"bidPrice":29.31,"week52High":30.54,"week52Low":24.6018,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.037032,"changeRateMTD":-0.037032,"changeRateQTD":-0.016854,"changeRateYTD":-0.016854,"amount":3187750.717571,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.580194,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33074325,"shortable":3,"shares":1675000,"floatShares":1125000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SMBC","nameCN":"Southern Missouri","changeRate":-0.012776,"change":-0.81,"latestPrice":62.59,"close":62.59,"volume":48595,"market":"US","high":64.05,"low":61.88,"preClose":63.4,"open":62.34,"turnoverRate":0.005074,"peRate":10.832348,"amplitude":0.034227,"marketValue":697423658.47,"askSize":108,"bidSize":297,"askPrice":62.63,"bidPrice":62.09,"week52High":66.555,"week52Low":45.1,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.010984,"changeRateMTD":0.010984,"changeRateQTD":0.058694,"changeRateYTD":0.058694,"amount":3033062.530746,"eps":5.778064,"lyrEps":5.190524,"lyrPeRate":12.058513,"pbRate":1.229244,"volumeRatio":0.573501,"committee":0.466667,"roa":0.01305,"roe":0.120896,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.015338,"floatMarketCap":599461232.92,"shortable":3,"shares":11142733,"floatShares":9577588,"preHourTrading":{"tag":"盘前","latestPrice":62.7,"preClose":63.4,"latestTime":"09:29 EST","volume":54,"amount":3400.80012,"timestamp":1772720999958,"change":-0.6999999999999957,"changeRate":-0.01104100946372233},"postHourTrading":{"tag":"盘后","latestPrice":63.4,"preClose":63.4,"latestTime":"17:38 EST","volume":3703,"amount":234770.2,"timestamp":1772663937337,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":63.400001525878906,"preClose":63.400001525878906,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.069,"impliedVolPercentile":0.2869},{"symbol":"DLS","nameCN":"WisdomTree International SmallCap Dividend Fund","changeRate":-0.012774,"change":-1.1,"latestPrice":85.01,"close":85.01,"volume":52640,"market":"US","high":85.75,"low":84.385,"preClose":86.11,"open":85.14,"turnoverRate":0.004333,"peRate":0,"amplitude":0.015852,"marketValue":1032871500,"askSize":100,"bidSize":100,"askPrice":85.8,"bidPrice":84.18,"week52High":89.37,"week52Low":59,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.0474,"changeRateMTD":-0.0474,"changeRateQTD":0.049377,"changeRateYTD":0.049377,"amount":4470285.491943,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.89973,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1366,"divideRate":0.036897,"floatMarketCap":1032871500,"shortable":3,"shares":12150000,"floatShares":12150000,"preHourTrading":{"tag":"盘前","latestPrice":86.11,"preClose":86.11,"latestTime":"08:03 EST","volume":1,"amount":86.11,"timestamp":1772715799733,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":86.11,"preClose":86.11,"latestTime":"16:10 EST","volume":13,"amount":1119.43,"timestamp":1772658604099,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.11000061035156,"preClose":86.11000061035156,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.0578,"impliedVolPercentile":0.6215},{"symbol":"XHR","nameCN":"Xenia","changeRate":-0.012771,"change":-0.2,"latestPrice":15.46,"close":15.46,"volume":325039,"market":"US","high":15.535,"low":15.255,"preClose":15.66,"open":15.5,"turnoverRate":0.003527,"peRate":24.156251,"amplitude":0.01788,"marketValue":1424699294,"askSize":100,"bidSize":411,"askPrice":15.47,"bidPrice":15.46,"week52High":16.48,"week52Low":8.55,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.01178,"changeRateMTD":0.01178,"changeRateQTD":0.093352,"changeRateYTD":0.093352,"amount":5003372.02011,"eps":0.64,"lyrEps":0.64,"lyrPeRate":24.15625,"pbRate":1.256107,"volumeRatio":0.28616,"committee":0.672668,"roa":0.02378,"roe":0.054304,"changeRate5Min":-0.000646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.036223,"floatMarketCap":1424699294,"shortable":3,"shares":92153900,"floatShares":92153900,"postHourTrading":{"tag":"盘后","latestPrice":15.66,"preClose":15.66,"latestTime":"17:38 EST","volume":39863,"amount":624254.58,"timestamp":1772663937674,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.65999984741211,"preClose":15.65999984741211,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.1673,"impliedVolPercentile":0.1155},{"symbol":"TOT","nameCN":"LionShares U.S. Equity Total Return ETF","changeRate":-0.012771,"change":-0.2748,"latestPrice":21.2435,"close":21.2435,"volume":8572,"market":"US","high":21.2435,"low":21.2435,"preClose":21.5183,"open":21.2435,"turnoverRate":0.025028,"peRate":0,"amplitude":0,"marketValue":7275898.75,"askSize":100,"bidSize":197,"askPrice":21.69,"bidPrice":21.34,"week52High":21.86,"week52Low":20.016,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.01311,"changeRateMTD":-0.01311,"changeRateQTD":-0.012849,"changeRateYTD":-0.012849,"amount":182100.162796,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.361092,"committee":0.326599,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7275898.75,"shortable":3,"shares":342500,"floatShares":342500,"impliedVol":0.2729,"impliedVolPercentile":0},{"symbol":"BCAB","nameCN":"BioAtla, Inc.","changeRate":-0.012768,"change":-0.0022,"latestPrice":0.1701,"close":0.1701,"volume":823670,"market":"US","high":0.1703,"low":0.1625,"preClose":0.1723,"open":0.17,"turnoverRate":0.01635,"peRate":0,"amplitude":0.04527,"marketValue":12632255.37,"askSize":500,"bidSize":300,"askPrice":0.1705,"bidPrice":0.1681,"week52High":1.43,"week52Low":0.13,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.312449,"changeRateMTD":-0.312449,"changeRateQTD":-0.70037,"changeRateYTD":-0.70037,"amount":137223.167415,"eps":-1.149537,"lyrEps":-1.436507,"lyrPeRate":0,"pbRate":-0.4044,"volumeRatio":0.351494,"committee":-0.25,"roa":-1.050848,"roe":-8.138803,"changeRate5Min":0.007105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8569008.63,"shortable":3,"shares":74263700,"floatShares":50376300,"preHourTrading":{"tag":"盘前","latestPrice":0.1636,"preClose":0.1723,"latestTime":"09:15 EST","volume":57861,"amount":9840.526156,"timestamp":1772720107376,"change":-0.008700000000000013,"changeRate":-0.0504933255948927},"postHourTrading":{"tag":"盘后","latestPrice":0.1722,"preClose":0.1723,"latestTime":"19:58 EST","volume":28750,"amount":4849.56355,"timestamp":1772672300206,"change":-0.00010000000000001674,"changeRate":-0.000580383052814955},"overnightTrading":{"tag":"夜盘","latestPrice":0.17990000545978546,"preClose":0.17229999601840973,"latestTime":"20260305 04:00 EST","volume":9,"amount":2,"timestamp":1772701201354,"change":0.007600009441375732,"changeRate":0.04410916782936951},"impliedVol":1.2986,"impliedVolPercentile":0.259},{"symbol":"BUFI","nameCN":"AB INTERNATIONAL BUFFER ETF","changeRate":-0.012764,"change":-0.525,"latestPrice":40.605,"close":40.605,"volume":2808,"market":"US","high":40.815,"low":40.59,"preClose":41.13,"open":40.815,"turnoverRate":0.001101,"peRate":0,"amplitude":0.00547,"marketValue":103543886.94,"askSize":400,"bidSize":200,"askPrice":40.7,"bidPrice":40.54,"week52High":41.92,"week52Low":33.7965,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.029749,"changeRateMTD":-0.029749,"changeRateQTD":0.012588,"changeRateYTD":0.012588,"amount":114067.191193,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.375132,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":103543886.94,"shortable":3,"shares":2550028,"floatShares":2550028,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CLCV","nameCN":"CROSSMARK LARGE CAP VALUE ETF","changeRate":-0.012761,"change":-0.3481,"latestPrice":26.93,"close":26.93,"volume":996,"market":"US","high":26.93,"low":26.93,"preClose":27.2781,"open":26.93,"turnoverRate":0.003831,"peRate":0,"amplitude":0,"marketValue":14003734.65,"askSize":200,"bidSize":100,"askPrice":27.09,"bidPrice":27.02,"week52High":28,"week52Low":24.419,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.012551,"changeRateMTD":-0.012551,"changeRateQTD":0.011904,"changeRateYTD":0.011904,"amount":26824.824028,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.289136,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1065,"divideRate":0.003955,"floatMarketCap":7001934.65,"shortable":3,"shares":520005,"floatShares":260005,"postHourTrading":{"tag":"盘后","latestPrice":27.25,"preClose":27.25,"latestTime":"16:10 EST","volume":4,"amount":109.1124,"timestamp":1772658603618,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PGC","nameCN":"Peapack Gladstone","changeRate":-0.012761,"change":-0.44,"latestPrice":34.04,"close":34.04,"volume":102124,"market":"US","high":34.38,"low":33.71,"preClose":34.48,"open":34.38,"turnoverRate":0.006715,"peRate":16.209525,"amplitude":0.019432,"marketValue":597674966.76,"askSize":480,"bidSize":1,"askPrice":34.12,"bidPrice":33.97,"week52High":35.68,"week52Low":23.96,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.016423,"changeRateMTD":0.016423,"changeRateQTD":0.222262,"changeRateYTD":0.222262,"amount":3460094.073181,"eps":2.1,"lyrEps":2.1,"lyrPeRate":16.209524,"pbRate":0.908036,"volumeRatio":0.768502,"committee":-0.906849,"roa":0.005135,"roe":0.059057,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.005875,"floatMarketCap":517723789.08,"shortable":3,"shares":17558019,"floatShares":15209277,"postHourTrading":{"tag":"盘后","latestPrice":34.48,"preClose":34.48,"latestTime":"16:10 EST","volume":1162,"amount":40065.76,"timestamp":1772658604226,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.47999954223633,"preClose":34.47999954223633,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.5549,"impliedVolPercentile":0.9084},{"symbol":"CFND","nameCN":"C1 Fund Inc.","changeRate":-0.012755,"change":-0.05,"latestPrice":3.87,"close":3.87,"volume":9468,"market":"US","high":3.9,"low":3.8499,"preClose":3.92,"open":3.9,"turnoverRate":0.001578,"peRate":0,"amplitude":0.012781,"marketValue":33110172,"askSize":100,"bidSize":100,"askPrice":3.98,"bidPrice":3.79,"week52High":9.78,"week52Low":3.68,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.005141,"changeRateMTD":-0.005141,"changeRateQTD":-0.210204,"changeRateYTD":-0.210204,"amount":36532.086162,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.202376,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23220000,"shortable":3,"shares":8555600,"floatShares":6000000,"preHourTrading":{"tag":"盘前","latestPrice":3.85,"preClose":3.92,"latestTime":"08:43 EST","volume":10,"amount":38.5,"timestamp":1772718217640,"change":-0.06999999999999984,"changeRate":-0.017857142857142818},"overnightTrading":{"tag":"夜盘","latestPrice":3.9200000762939453,"preClose":3.9200000762939453,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GMOV","nameCN":"GMO U.S. VALUE ETF","changeRate":-0.01275,"change":-0.37,"latestPrice":28.65,"close":28.65,"volume":9367,"market":"US","high":28.9225,"low":28.65,"preClose":29.02,"open":28.9225,"turnoverRate":0.003394,"peRate":0,"amplitude":0.00939,"marketValue":79074000,"askSize":1500,"bidSize":1500,"askPrice":28.74,"bidPrice":28.71,"week52High":29.6,"week52Low":21.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.021182,"changeRateMTD":-0.021182,"changeRateQTD":0.042197,"changeRateYTD":0.042197,"amount":269228.731359,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.630022,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5427,"divideRate":0.018942,"floatMarketCap":79074000,"shortable":3,"shares":2760000,"floatShares":2760000,"postHourTrading":{"tag":"盘后","latestPrice":29.02,"preClose":29.02,"latestTime":"16:10 EST","volume":7,"amount":203.14,"timestamp":1772658603739,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GRNY","nameCN":"Fundstrat Granny Shots U.S. Large Cap ETF","changeRate":-0.012744,"change":-0.32,"latestPrice":24.79,"close":24.79,"volume":3070137,"market":"US","high":25.1099,"low":24.56,"preClose":25.11,"open":24.94,"turnoverRate":0.018613,"peRate":0,"amplitude":0.0219,"marketValue":4089110500,"askSize":3400,"bidSize":16700,"askPrice":24.8,"bidPrice":24.79,"week52High":26.33,"week52Low":15,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.006811,"changeRateMTD":-0.006811,"changeRateQTD":0.001212,"changeRateYTD":0.001212,"amount":76061846.612097,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.230375,"committee":0.670862,"roa":0,"roe":0,"changeRate5Min":0.000807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4089110500,"shortable":3,"shares":164950000,"floatShares":164950000,"preHourTrading":{"tag":"盘前","latestPrice":24.9734,"preClose":25.11,"latestTime":"09:15 EST","volume":2309,"amount":57799.938595,"timestamp":1772720130117,"change":-0.13659999999999783,"changeRate":-0.005440063719633526},"postHourTrading":{"tag":"盘后","latestPrice":25.2,"preClose":25.11,"latestTime":"19:59 EST","volume":24131,"amount":605968.8482,"timestamp":1772672398506,"change":0.08999999999999986,"changeRate":0.003584229390680998},"overnightTrading":{"tag":"夜盘","latestPrice":25,"preClose":25.110000610351562,"latestTime":"20260305 04:00 EST","volume":134,"amount":3365,"timestamp":1772701201269,"change":-0.1100006103515625,"changeRate":-0.004380749011460195},"impliedVol":0.2749,"impliedVolPercentile":0.749}]}}}