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)

VANECK GREEN METALS ETF US GMET	42.95	+3.52%	+1.46	10.15K	433.30K	4.82%	34.36M	0.00%	0.00%	0.00%	+15.96%
LiveRamp Holdings, Inc. US RAMP	23.21	+3.52%	+0.79	1.44M	33.32M	7.09%	1.48B	0.00%	0.00%	0.00%	-20.97%
Small Cap Growth Alpha ETF US JSML	76.82	+3.52%	+2.61	15.70K	1.20M	7.16%	293.99M	0.00%	0.00%	0.00%	+4.43%
Binah Capital Group Inc US BCG	2.35	+3.52%	+0.08	7.61K	18.37K	6.39%	39.02M	0.00%	0.00%	0.00%	-18.40%
High Tide Inc. US HITI	2.35	+3.52%	+0.08	387.31K	905.97K	4.85%	206.42M	0.00%	0.00%	0.00%	-11.32%
VICTORYSHARES SMALL CAP FREE CASH FLOW ETF US SFLO	30.48	+3.53%	+1.04	72.11K	2.18M	2.56%	489.78M	0.00%	0.00%	0.00%	+3.37%
Global X Russell 2000 ETF US RSSL	103.93	+3.53%	+3.54	12.84K	1.33M	2.17%	1.41B	0.00%	0.00%	0.00%	+7.60%
TEMA AMERICAN RESHORING ETF US RSHO	53.42	+3.53%	+1.82	52.24K	2.78M	2.87%	233.45M	0.00%	0.00%	0.00%	+20.48%
REX Bitcoin Corporate Treasury Convertible Bond ETF US BMAX	22.97	+3.53%	+0.78	3.09K	68.77K	4.73%	5.74M	0.00%	0.00%	0.00%	-0.32%
Caris Life Sciences, Inc. US CAI	22.00	+3.53%	+0.75	1.68M	36.91M	4.28%	6.21B	0.00%	0.00%	0.00%	-18.46%
Defiance R2000 Enhanced Options & 0DTE Income ETF US IWMY	20.24	+3.53%	+0.69	102.25K	2.05M	2.81%	112.67M	0.00%	0.00%	0.00%	+2.74%
NanoViricides US NNVC	0.8800	+3.53%	+0.0300	248.15K	223.30K	5.88%	18.98M	0.00%	0.00%	0.00%	-22.12%
ETRACS Silver Shares Covered Call ETN US SLVO	94.71	+3.53%	+3.23	99.35K	9.33M	2.97%	141.30M	0.00%	0.00%	0.00%	-5.17%
XTRACKERS MSCI EMERGING MARKETS CLIMATE SELECTION ETF US EMCS	39.47	+3.53%	+1.35	3.31K	129.69K	2.51%	878.12M	0.00%	0.00%	0.00%	+10.75%
Henry Schein US HSIC	79.72	+3.53%	+2.72	1.96M	155.15M	5.05%	9.39B	0.00%	0.00%	0.00%	+5.48%
ProShares Ultra Real Estate US URE	63.18	+3.53%	+2.16	1.26K	79.08K	1.59%	57.41M	0.00%	0.00%	0.00%	+7.32%
Jacobs Engineering US J	148.81	+3.53%	+5.08	776.19K	114.72M	2.46%	17.57B	0.00%	0.00%	0.00%	+12.34%
Evolution US EPM	4.10	+3.54%	+0.14	288.54K	1.18M	3.03%	143.50M	0.00%	0.00%	0.00%	+15.82%
Dollar Tree US DLTR	123.83	+3.54%	+4.23	3.09M	382.32M	4.06%	24.64B	0.00%	0.00%	0.00%	+0.67%
GraniteShares 2x Long MSFT Daily ETF US MSFL	18.15	+3.54%	+0.62	1.43M	25.58M	4.34%	79.68M	0.00%	0.00%	0.00%	-33.24%

1 ...452 453 454 455 456 ...601

{"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=454"},"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:453,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":601,"list":[{"symbol":"GMET","nameCN":"VANECK GREEN METALS ETF","changeRate":0.035189,"change":1.46,"latestPrice":42.95,"close":42.95,"volume":10150,"market":"US","high":43.39,"low":41.39,"preClose":41.49,"open":41.39,"turnoverRate":0.012688,"peRate":0,"amplitude":0.048204,"marketValue":34360000,"askSize":200,"bidSize":3,"askPrice":64.21,"bidPrice":40.3,"week52High":49.32,"week52Low":16.78,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.000699,"changeRateMTD":0.000699,"changeRateQTD":0.159557,"changeRateYTD":0.159557,"amount":433302.59552,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.211899,"committee":-0.970443,"roa":0,"roe":0,"changeRate5Min":-0.000233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6824,"divideRate":0.015888,"floatMarketCap":34360000,"shortable":3,"shares":800000,"floatShares":800000,"hourTrading":{"tag":"盘后","latestPrice":42.95,"preClose":42.95,"latestTime":"16:10 EST","volume":10,"amount":429.5,"timestamp":1770412204819,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":42.95,"preClose":42.95,"latestTime":"16:10 EST","volume":10,"amount":429.5,"timestamp":1770412204819,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.4900016784668,"preClose":41.4900016784668,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0.3412,"impliedVolPercentile":0.9761},{"symbol":"RAMP","nameCN":"LiveRamp Holdings, Inc.","changeRate":0.035236,"change":0.79,"latestPrice":23.21,"close":23.21,"volume":1440049,"market":"US","high":24.08,"low":22.49,"preClose":22.42,"open":24,"turnoverRate":0.023508,"peRate":38.177543,"amplitude":0.070919,"marketValue":1477289669.24,"askSize":84,"bidSize":87,"askPrice":23.67,"bidPrice":22.76,"week52High":36.08,"week52Low":21.71,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.046817,"changeRateMTD":-0.046817,"changeRateQTD":-0.209738,"changeRateYTD":-0.209738,"amount":33324177.732372,"eps":0.607949,"lyrEps":-0.014472,"lyrPeRate":0,"pbRate":1.565246,"volumeRatio":1.843685,"committee":0.017544,"roa":0.020354,"roe":0.040964,"changeRate5Min":0.000862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1421781909.79,"shortable":3,"shares":63648844,"floatShares":61257299,"hourTrading":{"tag":"盘后","latestPrice":23.21,"preClose":23.21,"latestTime":"17:37 EST","volume":66903,"amount":1552818.63,"timestamp":1770417447389,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":23.77,"preClose":22.42,"latestTime":"09:16 EST","volume":105,"amount":2495.73807,"timestamp":1770387391158,"change":1.3499999999999979,"changeRate":0.060214094558429875},"postHourTrading":{"tag":"盘后","latestPrice":23.21,"preClose":23.21,"latestTime":"17:37 EST","volume":66903,"amount":1552818.63,"timestamp":1770417447389,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.420000076293945,"preClose":22.420000076293945,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0.4211,"impliedVolPercentile":0.3546},{"symbol":"JSML","nameCN":"Small Cap Growth Alpha ETF","changeRate":0.035238,"change":2.6148,"latestPrice":76.8194,"close":76.8194,"volume":15703,"market":"US","high":76.96,"low":71.65,"preClose":74.2046,"open":71.65,"turnoverRate":0.004103,"peRate":0,"amplitude":0.071559,"marketValue":293987843.8,"askSize":100,"bidSize":100,"askPrice":115.09,"bidPrice":64.61,"week52High":79.4246,"week52Low":52.84,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.012788,"changeRateMTD":0.012788,"changeRateQTD":0.044251,"changeRateYTD":0.044251,"amount":1198429.353745,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.541225,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6901,"divideRate":0.008983,"floatMarketCap":293987843.8,"shortable":3,"shares":3827000,"floatShares":3827000,"hourTrading":{"tag":"盘后","latestPrice":76.8194,"preClose":76.8194,"latestTime":"16:10 EST","volume":10,"amount":768.197,"timestamp":1770412204861,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":74.2046,"preClose":74.2046,"latestTime":"08:02 EST","volume":69,"amount":5120.1174,"timestamp":1770382965047,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":76.8194,"preClose":76.8194,"latestTime":"16:10 EST","volume":10,"amount":768.197,"timestamp":1770412204861,"change":0,"changeRate":0},"impliedVol":0.1911,"impliedVolPercentile":0.6733},{"symbol":"BCG","nameCN":"Binah Capital Group Inc","changeRate":0.035242,"change":0.08,"latestPrice":2.35,"close":2.35,"volume":7606,"market":"US","high":2.455,"low":2.31,"preClose":2.27,"open":2.455,"turnoverRate":0.002505,"peRate":63.138096,"amplitude":0.063877,"marketValue":39015781,"askSize":1,"bidSize":100,"askPrice":2.73,"bidPrice":2.23,"week52High":5.81,"week52Low":1.36,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.030702,"changeRateMTD":0.030702,"changeRateQTD":-0.184028,"changeRateYTD":-0.184028,"amount":18374.412313,"eps":0.03722,"lyrEps":-0.318929,"lyrPeRate":0,"pbRate":34.960377,"volumeRatio":0.771212,"committee":0.980198,"roa":0.01555,"roe":0.058787,"changeRate5Min":-0.016736,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7136148.65,"shortable":3,"shares":16602460,"floatShares":3036659,"hourTrading":{"tag":"盘后","latestPrice":2.35,"preClose":2.35,"latestTime":"16:04 EST","volume":227,"amount":533.45,"timestamp":1770411879133,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.26,"preClose":2.27,"latestTime":"09:28 EST","volume":10,"amount":22.6,"timestamp":1770388129843,"change":-0.010000000000000231,"changeRate":-0.004405286343612437},"postHourTrading":{"tag":"盘后","latestPrice":2.35,"preClose":2.35,"latestTime":"16:04 EST","volume":227,"amount":533.45,"timestamp":1770411879133,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.2699999809265137,"preClose":2.2699999809265137,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HITI","nameCN":"High Tide Inc.","changeRate":0.035242,"change":0.08,"latestPrice":2.35,"close":2.35,"volume":387305,"market":"US","high":2.38,"low":2.27,"preClose":2.27,"open":2.27,"turnoverRate":0.005571,"peRate":0,"amplitude":0.048458,"marketValue":206423377.25,"askSize":250,"bidSize":200,"askPrice":2.38,"bidPrice":2.3,"week52High":4.0554,"week52Low":1.64,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.053812,"changeRateMTD":0.053812,"changeRateQTD":-0.113208,"changeRateYTD":-0.113208,"amount":905970.751302,"eps":-0.440651,"lyrEps":-0.440651,"lyrPeRate":0,"pbRate":2.356189,"volumeRatio":0.501554,"committee":-0.111111,"roa":0.032415,"roe":-0.414049,"changeRate5Min":0.002132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":163389281.9,"shortable":3,"shares":87839735,"floatShares":69527354,"hourTrading":{"tag":"盘后","latestPrice":2.38,"preClose":2.35,"latestTime":"17:47 EST","volume":3426,"amount":8100.199719,"timestamp":1770418053282,"change":0.029999999999999805,"changeRate":0.012765957446808427},"preHourTrading":{"tag":"盘前","latestPrice":2.35,"preClose":2.27,"latestTime":"08:09 EST","volume":13,"amount":30.55,"timestamp":1770383364538,"change":0.08000000000000007,"changeRate":0.03524229074889871},"postHourTrading":{"tag":"盘后","latestPrice":2.38,"preClose":2.35,"latestTime":"17:47 EST","volume":3426,"amount":8100.199719,"timestamp":1770418053282,"change":0.029999999999999805,"changeRate":0.012765957446808427},"overnightTrading":{"tag":"夜盘","latestPrice":2.2100000381469727,"preClose":2.2699999809265137,"latestTime":"20260206 04:00 EST","volume":5,"amount":11,"timestamp":1770368401678,"change":-0.059999942779541016,"changeRate":-0.026431693076513458},"impliedVol":0.4771,"impliedVolPercentile":0.243},{"symbol":"SFLO","nameCN":"VICTORYSHARES SMALL CAP FREE CASH FLOW ETF","changeRate":0.035262,"change":1.0381,"latestPrice":30.4781,"close":30.4781,"volume":72111,"market":"US","high":30.485,"low":29.73,"preClose":29.44,"open":29.73,"turnoverRate":0.004487,"peRate":0,"amplitude":0.025645,"marketValue":489783067,"askSize":200,"bidSize":30,"askPrice":45.63,"bidPrice":27.56,"week52High":30.62,"week52Low":20.48,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.016954,"changeRateMTD":0.016954,"changeRateQTD":0.033668,"changeRateYTD":0.033668,"amount":2181006.745834,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.880399,"committee":-0.73913,"roa":0,"roe":0,"changeRate5Min":0.002569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3119,"divideRate":0.010234,"floatMarketCap":489783067,"shortable":3,"shares":16070000,"floatShares":16070000,"hourTrading":{"tag":"盘后","latestPrice":30.4781,"preClose":30.4781,"latestTime":"16:10 EST","volume":1527,"amount":46497.267579,"timestamp":1770412204576,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":30.4781,"preClose":30.4781,"latestTime":"16:10 EST","volume":1527,"amount":46497.267579,"timestamp":1770412204576,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"RSSL","nameCN":"Global X Russell 2000 ETF","changeRate":0.035262,"change":3.54,"latestPrice":103.93,"close":103.93,"volume":12841,"market":"US","high":104.11,"low":101.93,"preClose":100.39,"open":101.93,"turnoverRate":0.000947,"peRate":0,"amplitude":0.021715,"marketValue":1409290800,"askSize":100,"bidSize":100,"askPrice":114.59,"bidPrice":92.97,"week52High":106.366,"week52Low":67.67,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.02176,"changeRateMTD":0.02176,"changeRateQTD":0.075991,"changeRateYTD":0.075991,"amount":1334017.976746,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.011498,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.001349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3078,"divideRate":0.012583,"floatMarketCap":1409290800,"shortable":3,"shares":13560000,"floatShares":13560000,"hourTrading":{"tag":"盘后","latestPrice":103.93,"preClose":103.93,"latestTime":"16:04 EST","volume":2,"amount":207.86,"timestamp":1770411879125,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":103.93,"preClose":103.93,"latestTime":"16:04 EST","volume":2,"amount":207.86,"timestamp":1770411879125,"change":0,"changeRate":0},"impliedVol":0.1692,"impliedVolPercentile":0.7729},{"symbol":"RSHO","nameCN":"TEMA AMERICAN RESHORING ETF","changeRate":0.035271,"change":1.82,"latestPrice":53.42,"close":53.42,"volume":52240,"market":"US","high":53.59,"low":52.11,"preClose":51.6,"open":52.13,"turnoverRate":0.012804,"peRate":0,"amplitude":0.028682,"marketValue":233445400,"askSize":100,"bidSize":10,"askPrice":80.27,"bidPrice":50.5,"week52High":53.59,"week52Low":29.42,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.099727,"changeRateMTD":0.099727,"changeRateQTD":0.204781,"changeRateYTD":0.204781,"amount":2778759.117737,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.109733,"committee":-0.818182,"roa":0,"roe":0,"changeRate5Min":-0.002148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.129,"divideRate":0.002415,"floatMarketCap":217953600,"shortable":3,"shares":4370000,"floatShares":4080000,"hourTrading":{"tag":"盘后","latestPrice":53.42,"preClose":53.42,"latestTime":"16:10 EST","volume":12,"amount":641.04,"timestamp":1770412204954,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":52.44,"preClose":51.6,"latestTime":"09:29 EST","volume":6,"amount":313.8,"timestamp":1770388150061,"change":0.8399999999999963,"changeRate":0.016279069767441787},"postHourTrading":{"tag":"盘后","latestPrice":53.42,"preClose":53.42,"latestTime":"16:10 EST","volume":12,"amount":641.04,"timestamp":1770412204954,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.599998474121094,"preClose":51.599998474121094,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BMAX","nameCN":"REX Bitcoin Corporate Treasury Convertible Bond ETF","changeRate":0.035272,"change":0.7825,"latestPrice":22.9675,"close":22.9675,"volume":3089,"market":"US","high":23.05,"low":22,"preClose":22.185,"open":22.62,"turnoverRate":0.012356,"peRate":0,"amplitude":0.047329,"marketValue":5741875,"askSize":200,"bidSize":1,"askPrice":28.15,"bidPrice":22,"week52High":33.2,"week52Low":22,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.029224,"changeRateMTD":-0.029224,"changeRateQTD":-0.003199,"changeRateYTD":-0.003199,"amount":68774.47385,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.626132,"committee":-0.99005,"roa":0,"roe":0,"changeRate5Min":-0.003579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5741875,"shortable":3,"shares":250000,"floatShares":250000,"hourTrading":{"tag":"盘后","latestPrice":22.68,"preClose":22.9675,"latestTime":"16:00 EST","volume":2,"amount":45.36,"timestamp":1770411602716,"change":-0.2875000000000014,"changeRate":-0.012517688037444276},"preHourTrading":{"tag":"盘前","latestPrice":22.62,"preClose":22.185,"latestTime":"09:25 EST","volume":1,"amount":22.62,"timestamp":1770387900714,"change":0.4350000000000023,"changeRate":0.019607843137255006},"postHourTrading":{"tag":"盘后","latestPrice":22.68,"preClose":22.9675,"latestTime":"16:00 EST","volume":2,"amount":45.36,"timestamp":1770411602716,"change":-0.2875000000000014,"changeRate":-0.012517688037444276},"impliedVol":0.0507,"impliedVolPercentile":0.1483},{"symbol":"CAI","nameCN":"Caris Life Sciences, Inc.","changeRate":0.035294,"change":0.75,"latestPrice":22,"close":22,"volume":1682528,"market":"US","high":22.37,"low":21.46,"preClose":21.25,"open":21.46,"turnoverRate":0.018305,"peRate":0,"amplitude":0.042824,"marketValue":6207232306,"askSize":89,"bidSize":5,"askPrice":22.43,"bidPrice":22,"week52High":42.5,"week52Low":21.18,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.050086,"changeRateMTD":-0.050086,"changeRateQTD":-0.184581,"changeRateYTD":-0.184581,"amount":36909790.493164,"eps":-2.417,"lyrEps":-10.656077,"lyrPeRate":0,"pbRate":12.97596,"volumeRatio":0.529348,"committee":-0.893617,"roa":-0.424779,"roe":0,"changeRate5Min":-0.000454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2022184692,"shortable":3,"shares":282146923,"floatShares":91917486,"hourTrading":{"tag":"盘后","latestPrice":22,"preClose":22,"latestTime":"16:10 EST","volume":10018,"amount":220394.256868,"timestamp":1770412204731,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21.5,"preClose":21.25,"latestTime":"08:48 EST","volume":1305,"amount":28361.18133,"timestamp":1770385707109,"change":0.25,"changeRate":0.011764705882352941},"postHourTrading":{"tag":"盘后","latestPrice":22,"preClose":22,"latestTime":"16:10 EST","volume":10018,"amount":220394.256868,"timestamp":1770412204731,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.010000228881836,"preClose":21.25,"latestTime":"20260206 04:00 EST","volume":256,"amount":5385,"timestamp":1770368401808,"change":-0.23999977111816406,"changeRate":-0.011294106876148896},"impliedVol":0.5087,"impliedVolPercentile":0.0189},{"symbol":"IWMY","nameCN":"Defiance R2000 Enhanced Options & 0DTE Income ETF","changeRate":0.035294,"change":0.69,"latestPrice":20.24,"close":20.24,"volume":102248,"market":"US","high":20.3092,"low":19.76,"preClose":19.55,"open":19.76,"turnoverRate":0.018368,"peRate":0,"amplitude":0.028092,"marketValue":112668955.52,"askSize":22,"bidSize":11,"askPrice":20.69,"bidPrice":20,"week52High":30.2899,"week52Low":19.5,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.012,"changeRateMTD":0.012,"changeRateQTD":0.027411,"changeRateYTD":0.027411,"amount":2053562.251114,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.952812,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":-0.003054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12.0663,"divideRate":0.596161,"floatMarketCap":112668955.52,"shortable":3,"shares":5566648,"floatShares":5566648,"hourTrading":{"tag":"盘后","latestPrice":20.44,"preClose":20.24,"latestTime":"16:58 EST","volume":72,"amount":1461.968568,"timestamp":1770415116014,"change":0.20000000000000284,"changeRate":0.009881422924901326},"preHourTrading":{"tag":"盘前","latestPrice":20.05,"preClose":19.55,"latestTime":"08:29 EST","volume":279,"amount":5466.55023,"timestamp":1770384564885,"change":0.5,"changeRate":0.02557544757033248},"postHourTrading":{"tag":"盘后","latestPrice":20.44,"preClose":20.24,"latestTime":"16:58 EST","volume":72,"amount":1461.968568,"timestamp":1770415116014,"change":0.20000000000000284,"changeRate":0.009881422924901326},"overnightTrading":{"tag":"夜盘","latestPrice":19.600000381469727,"preClose":19.549999237060547,"latestTime":"20260206 04:00 EST","volume":169,"amount":3314,"timestamp":1770368401705,"change":0.05000114440917969,"changeRate":0.002557603394397761},"impliedVol":0.2543,"impliedVolPercentile":0.5578},{"symbol":"NNVC","nameCN":"NanoViricides","changeRate":0.035294,"change":0.03,"latestPrice":0.88,"close":0.88,"volume":248150,"market":"US","high":0.93,"low":0.88,"preClose":0.85,"open":0.891,"turnoverRate":0.011835,"peRate":0,"amplitude":0.058824,"marketValue":18980192,"askSize":100,"bidSize":200,"askPrice":1,"bidPrice":0.8601,"week52High":2.2299,"week52Low":0.85,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.088083,"changeRateMTD":-0.088083,"changeRateQTD":-0.221239,"changeRateYTD":-0.221239,"amount":223299.214914,"eps":-0.509157,"lyrEps":-0.626265,"lyrPeRate":0,"pbRate":2.645439,"volumeRatio":0.931707,"committee":0.333333,"roa":-0.511286,"roe":-0.940283,"changeRate5Min":-0.000341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18451840,"shortable":3,"shares":21568400,"floatShares":20968000,"hourTrading":{"tag":"盘后","latestPrice":0.9259,"preClose":0.88,"latestTime":"17:28 EST","volume":2247,"amount":2078.973924,"timestamp":1770416911988,"change":0.04589999999999994,"changeRate":0.05215909090909084},"preHourTrading":{"tag":"盘前","latestPrice":0.931,"preClose":0.85,"latestTime":"08:56 EST","volume":2260,"amount":2121.510002,"timestamp":1770386212748,"change":0.08100000000000007,"changeRate":0.0952941176470589},"postHourTrading":{"tag":"盘后","latestPrice":0.9259,"preClose":0.88,"latestTime":"17:28 EST","volume":2247,"amount":2078.973924,"timestamp":1770416911988,"change":0.04589999999999994,"changeRate":0.05215909090909084},"overnightTrading":{"tag":"夜盘","latestPrice":0.9050999879837036,"preClose":0.8500000238418579,"latestTime":"20260206 04:00 EST","volume":300,"amount":272,"timestamp":1770368400000,"change":0.0550999641418457,"changeRate":0.06482348540745103},"impliedVol":0.1549,"impliedVolPercentile":0.1912},{"symbol":"SLVO","nameCN":"ETRACS Silver Shares Covered Call ETN","changeRate":0.035308,"change":3.23,"latestPrice":94.71,"close":94.71,"volume":99347,"market":"US","high":94.72,"low":92,"preClose":91.48,"open":92,"turnoverRate":0.066592,"peRate":0,"amplitude":0.029733,"marketValue":141295575.96,"askSize":2,"bidSize":2,"askPrice":100,"bidPrice":94.35,"week52High":107.41,"week52Low":72.6,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.050349,"changeRateMTD":0.050349,"changeRateQTD":-0.051667,"changeRateYTD":-0.051667,"amount":9332643.021355,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.983421,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000487,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":24.3794,"divideRate":0.257411,"floatMarketCap":141295575.96,"shortable":3,"shares":1491876,"floatShares":1491876,"hourTrading":{"tag":"盘后","latestPrice":95,"preClose":94.71,"latestTime":"17:39 EST","volume":57,"amount":5407.42014,"timestamp":1770417544458,"change":0.29000000000000625,"changeRate":0.0030619786717348356},"preHourTrading":{"tag":"盘前","latestPrice":92.9,"preClose":91.48,"latestTime":"09:20 EST","volume":2431,"amount":227188.8619,"timestamp":1770387609323,"change":1.4200000000000017,"changeRate":0.015522518583296913},"postHourTrading":{"tag":"盘后","latestPrice":95,"preClose":94.71,"latestTime":"17:39 EST","volume":57,"amount":5407.42014,"timestamp":1770417544458,"change":0.29000000000000625,"changeRate":0.0030619786717348356},"overnightTrading":{"tag":"夜盘","latestPrice":91.4800033569336,"preClose":91.4800033569336,"latestTime":"20260206 04:00 EST","volume":19,"amount":1716,"timestamp":1770368401796,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EMCS","nameCN":"XTRACKERS MSCI EMERGING MARKETS CLIMATE SELECTION ETF","changeRate":0.03531,"change":1.346,"latestPrice":39.466,"close":39.466,"volume":3307,"market":"US","high":39.466,"low":38.51,"preClose":38.12,"open":38.51,"turnoverRate":0.000149,"peRate":0,"amplitude":0.025079,"marketValue":878118539.466,"askSize":200,"bidSize":200,"askPrice":59.02,"bidPrice":19.68,"week52High":41.73,"week52Low":24.18,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.018714,"changeRateMTD":0.018714,"changeRateQTD":0.107491,"changeRateYTD":0.107491,"amount":129694.22382,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.668108,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.002691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5914,"divideRate":0.014985,"floatMarketCap":878118539.466,"shortable":3,"shares":22250001,"floatShares":22250001,"hourTrading":{"tag":"盘后","latestPrice":39.39,"preClose":39.466,"latestTime":"16:10 EST","volume":7,"amount":276.110002,"timestamp":1770412204781,"change":-0.07600000000000051,"changeRate":-0.001925708204530495},"postHourTrading":{"tag":"盘后","latestPrice":39.39,"preClose":39.466,"latestTime":"16:10 EST","volume":7,"amount":276.110002,"timestamp":1770412204781,"change":-0.07600000000000051,"changeRate":-0.001925708204530495},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HSIC","nameCN":"Henry Schein","changeRate":0.035325,"change":2.72,"latestPrice":79.72,"close":79.72,"volume":1955882,"market":"US","high":81.35,"low":77.46,"preClose":77,"open":77.46,"turnoverRate":0.019185,"peRate":25.15817,"amplitude":0.050519,"marketValue":9385021614.04,"askSize":24,"bidSize":25,"askPrice":81.27,"bidPrice":78.18,"week52High":82.38,"week52Low":60.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.056174,"changeRateMTD":0.056174,"changeRateQTD":0.054776,"changeRateYTD":0.054776,"amount":155153049.520691,"eps":3.168752,"lyrEps":3.049999,"lyrPeRate":26.137713,"pbRate":2.79233,"volumeRatio":1.773528,"committee":0.020408,"roa":0.042334,"roe":0.083476,"changeRate5Min":0.000251,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8127145802.48,"shortable":3,"shares":117724807,"floatShares":101946134,"hourTrading":{"tag":"盘后","latestPrice":79.72,"preClose":79.72,"latestTime":"16:27 EST","volume":15731,"amount":1254071.85918,"timestamp":1770413276832,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":77.4,"preClose":77,"latestTime":"08:00 EST","volume":263,"amount":20356.2,"timestamp":1770382801576,"change":0.4000000000000057,"changeRate":0.0051948051948052685},"postHourTrading":{"tag":"盘后","latestPrice":79.72,"preClose":79.72,"latestTime":"16:27 EST","volume":15731,"amount":1254071.85918,"timestamp":1770413276832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.4000015258789,"preClose":77,"latestTime":"20260206 04:00 EST","volume":745,"amount":57663,"timestamp":1770368400815,"change":0.40000152587890625,"changeRate":0.005194825011414367},"impliedVol":0.3095,"impliedVolPercentile":0.3506},{"symbol":"URE","nameCN":"ProShares Ultra Real Estate","changeRate":0.035327,"change":2.1558,"latestPrice":63.18,"close":63.18,"volume":1264,"market":"US","high":63.21,"low":62.24,"preClose":61.0242,"open":62.24,"turnoverRate":0.001406,"peRate":0,"amplitude":0.015895,"marketValue":57414445.92,"askSize":100,"bidSize":22,"askPrice":68.67,"bidPrice":61.3,"week52High":71.47,"week52Low":49.03,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.026983,"changeRateMTD":0.026983,"changeRateQTD":0.073212,"changeRateYTD":0.073212,"amount":79084.202698,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.967544,"committee":-0.639344,"roa":0,"roe":0,"changeRate5Min":0.012015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.422,"divideRate":0.022507,"floatMarketCap":56782645.92,"shortable":3,"shares":908744,"floatShares":898744,"hourTrading":{"tag":"盘后","latestPrice":63.18,"preClose":63.18,"latestTime":"16:10 EST","volume":8,"amount":505.44,"timestamp":1770412205006,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":63.18,"preClose":63.18,"latestTime":"16:10 EST","volume":8,"amount":505.44,"timestamp":1770412205006,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.024200439453125,"preClose":61.024200439453125,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0.3001,"impliedVolPercentile":0.5458},{"symbol":"J","nameCN":"Jacobs Engineering","changeRate":0.035344,"change":5.08,"latestPrice":148.81,"close":148.81,"volume":776186,"market":"US","high":148.89,"low":145.36,"preClose":143.73,"open":145.4,"turnoverRate":0.006634,"peRate":40.365576,"amplitude":0.02456,"marketValue":17572721559.91,"askSize":99,"bidSize":99,"askPrice":149.21,"bidPrice":148.15,"week52High":168.44,"week52Low":106.23,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.100177,"changeRateMTD":0.100177,"changeRateQTD":0.123433,"changeRateYTD":0.123433,"amount":114717462.534363,"eps":3.686557,"lyrEps":2.389501,"lyrPeRate":62.276601,"pbRate":5.102564,"volumeRatio":0.597232,"committee":0,"roa":0.056853,"roe":0.09726,"changeRate5Min":0.000942,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.008602,"floatMarketCap":17410770000,"shortable":3,"shares":118088311,"floatShares":117000000,"hourTrading":{"tag":"盘后","latestPrice":148.81,"preClose":148.81,"latestTime":"17:50 EST","volume":19336,"amount":2877392.0936,"timestamp":1770418259953,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":145.95,"preClose":143.73,"latestTime":"09:24 EST","volume":104,"amount":15034.79016,"timestamp":1770387877496,"change":2.219999999999999,"changeRate":0.015445627217699848},"postHourTrading":{"tag":"盘后","latestPrice":148.81,"preClose":148.81,"latestTime":"17:50 EST","volume":19336,"amount":2877392.0936,"timestamp":1770418259953,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":143.89999389648438,"preClose":143.72999572753906,"latestTime":"20260206 04:00 EST","volume":70,"amount":10105,"timestamp":1770368401971,"change":0.1699981689453125,"changeRate":0.0011827605510235214},"impliedVol":0.3404,"impliedVolPercentile":0.74},{"symbol":"EPM","nameCN":"Evolution","changeRate":0.035354,"change":0.14,"latestPrice":4.1,"close":4.1,"volume":288544,"market":"US","high":4.12,"low":4,"preClose":3.96,"open":4.04,"turnoverRate":0.00934,"peRate":0,"amplitude":0.030303,"marketValue":143503460.4,"askSize":1,"bidSize":10,"askPrice":4.12,"bidPrice":3.75,"week52High":5.7,"week52Low":3.19,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.040609,"changeRateMTD":0.040609,"changeRateQTD":0.158192,"changeRateYTD":0.158192,"amount":1177321.137634,"eps":-0.008765,"lyrEps":0.03,"lyrPeRate":136.666667,"pbRate":2.075819,"volumeRatio":0.962896,"committee":0.818182,"roa":0.010353,"roe":0.003119,"changeRate5Min":-0.001218,"earningDate":1770652800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.117073,"floatMarketCap":126663350,"shortable":3,"shares":35000844,"floatShares":30893500,"hourTrading":{"tag":"盘后","latestPrice":4.1,"preClose":4.1,"latestTime":"16:10 EST","volume":2619,"amount":10737.9,"timestamp":1770412204784,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":4.02,"preClose":3.96,"latestTime":"09:26 EST","volume":3511,"amount":14581.261295,"timestamp":1770387967696,"change":0.05999999999999961,"changeRate":0.015151515151515053},"postHourTrading":{"tag":"盘后","latestPrice":4.1,"preClose":4.1,"latestTime":"16:10 EST","volume":2619,"amount":10737.9,"timestamp":1770412204784,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.8299999237060547,"preClose":3.9600000381469727,"latestTime":"20260206 04:00 EST","volume":6,"amount":23,"timestamp":1770368400000,"change":-0.13000011444091797,"changeRate":-0.032828311411266985},"impliedVol":1.551,"impliedVolPercentile":0.6454},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":0.035368,"change":4.23,"latestPrice":123.83,"close":123.83,"volume":3085305,"market":"US","high":125.18,"low":120.33,"preClose":119.6,"open":120.62,"turnoverRate":0.017141,"peRate":0,"amplitude":0.040552,"marketValue":24642170000,"askSize":101,"bidSize":1,"askPrice":127.32,"bidPrice":123,"week52High":142.4,"week52Low":61.8,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.053066,"changeRateMTD":0.053066,"changeRateQTD":0.006666,"changeRateYTD":0.006666,"amount":382320679.864655,"eps":-13.912318,"lyrEps":-14.047751,"lyrPeRate":0,"pbRate":7.112353,"volumeRatio":1.053565,"committee":-0.980392,"roa":0.051106,"roe":0.20067,"changeRate5Min":0.001415,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22289400000,"shortable":3,"shares":199000000,"floatShares":180000000,"hourTrading":{"tag":"盘后","latestPrice":123.83,"preClose":123.83,"latestTime":"17:37 EST","volume":330368,"amount":40909434.75136,"timestamp":1770417447410,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":120.96,"preClose":119.6,"latestTime":"09:28 EST","volume":2533,"amount":305090.80719,"timestamp":1770388082143,"change":1.3599999999999994,"changeRate":0.011371237458193975},"postHourTrading":{"tag":"盘后","latestPrice":123.83,"preClose":123.83,"latestTime":"17:37 EST","volume":330368,"amount":40909434.75136,"timestamp":1770417447410,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":120.3499984741211,"preClose":119.5999984741211,"latestTime":"20260206 04:00 EST","volume":132,"amount":15799,"timestamp":1770368401975,"change":0.75,"changeRate":0.006270903090038786},"impliedVol":0.4592,"impliedVolPercentile":0.5697},{"symbol":"MSFL","nameCN":"GraniteShares 2x Long MSFT Daily ETF","changeRate":0.035368,"change":0.62,"latestPrice":18.15,"close":18.15,"volume":1432431,"market":"US","high":18.21,"low":17.45,"preClose":17.53,"open":17.95,"turnoverRate":0.326294,"peRate":0,"amplitude":0.043354,"marketValue":79678500,"askSize":100,"bidSize":35,"askPrice":18.29,"bidPrice":18.11,"week52High":36.97,"week52Low":14.97,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.137357,"changeRateMTD":-0.137357,"changeRateQTD":-0.332429,"changeRateYTD":-0.332429,"amount":25577868.993771,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.831641,"committee":-0.481481,"roa":0,"roe":0,"changeRate5Min":-0.00165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":79678500,"shortable":3,"shares":4390000,"floatShares":4390000,"hourTrading":{"tag":"盘后","latestPrice":18.16,"preClose":18.15,"latestTime":"17:53 EST","volume":12075,"amount":219195.0117,"timestamp":1770418383681,"change":0.010000000000001563,"changeRate":0.0005509641873279098},"preHourTrading":{"tag":"盘前","latestPrice":17.99,"preClose":17.53,"latestTime":"09:29 EST","volume":82536,"amount":1481352.82656,"timestamp":1770388198058,"change":0.4599999999999973,"changeRate":0.026240730176839547},"postHourTrading":{"tag":"盘后","latestPrice":18.16,"preClose":18.15,"latestTime":"17:53 EST","volume":12075,"amount":219195.0117,"timestamp":1770418383681,"change":0.010000000000001563,"changeRate":0.0005509641873279098},"overnightTrading":{"tag":"夜盘","latestPrice":17.639999389648438,"preClose":17.530000686645508,"latestTime":"20260206 04:00 EST","volume":34510,"amount":608755,"timestamp":1770368401955,"change":0.10999870300292969,"changeRate":0.006274882983132315},"impliedVol":0.5668,"impliedVolPercentile":0.7928}]}}}