List Stock Names starting with: Number of Stock(s): 968 Click here to modify the Visible Columns. Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | E | Eni S.P.A. ADR | - | 29.57 | 28.92 - 29.78 | 29.14 | -0.09 | 0.31% | 589,430 | EA | Electronic Arts Inc | - | 130.82 | 126.52 - 132.58 | 130.76 | +0.74 | 0.57% | 4,631,167 | EAC | Edify Acquisition Corp Cl A | - | 9.79 | 9.79 - 9.79 | 9.79 | 0.00 | 0.00% | 1,100 | EACPU | Edify Acquisition Corp Units | - | 9.82 | 0.00 - 0.00 | 9.82 | 0.00 | 0.00% | 0 | EACPW | Edify Acquisition Corp WT | - | 0.08 | 0.08 - 0.108 | 0.108 | -0.027 | 20.00% | 1,600 | EAD | Wells Fargo Advantage | - | 7.00 | 6.90 - 7.00 | 6.96 | +0.02 | 0.29% | 83,700 | EAF | Graftech International Ltd | - | 8.35 | 7.89 - 8.445 | 8.13 | -0.12 | 1.45% | 1,684,797 | EAFD | Simplify Developed Ex-US Plus Dow ETF | - | 20.93 | 20.836 - 21.18 | 21.078 | +0.075 | 0.36% | 20,000 | EAGG | Ishares ESG U.S. Aggregate Bond ETF | - | 49.56 | 49.56 - 49.74 | 49.73 | +0.18 | 0.36% | 192,700 | EAI | Entergy Arkansas Inc | - | 22.90 | 22.61 - 23.14 | 22.68 | -0.16 | 0.70% | 26,850 | EAOA | Ishares ESG Aware Aggressive Allocation ETF | - | 28.64 | 28.64 - 28.805 | 28.805 | +0.056 | 0.19% | 400 | EAOK | Ishares ESG Aware Conservative Allocation ETF | - | 24.50 | 24.50 - 24.57 | 24.57 | +0.067 | 0.27% | 600 | EAOM | Ishares ESG Aware Moderate Allocation ETF | - | 25.432 | 25.432 - 25.432 | 25.432 | 0.00 | 0.00% | 0 | EAOR | Ishares ESG Aware Growth Allocation ETF | - | 26.995 | 26.875 - 27.13 | 27.13 | +0.07 | 0.26% | 4,800 | EAPR | Innovator MSCI EM Power Buffer ETF Apr | - | 23.40 | 23.20 - 23.40 | 23.337 | -0.043 | 0.18% | 2,400 | EAR | Eargo Inc | - | 1.28 | 1.17 - 1.32 | 1.25 | -0.03 | 2.34% | 719,333 | EARN | Ellington Residential Mortgage | - | 7.84 | 7.50 - 8.02 | 7.66 | -0.10 | 1.29% | 219,416 | EASG | Xt MSCI EAFE ESG Leaders Equity ETF | - | 26.60 | 26.19 - 26.60 | 26.51 | +0.262 | 1.00% | 18,500 | EAST | Eastside Distilling Inc | - | 0.71 | 0.64 - 0.763 | 0.69 | -0.015 | 2.13% | 28,700 | EAT | Brinker International | - | 29.00 | 26.92 - 29.15 | 27.36 | -1.15 | 4.03% | 1,246,320 | EATV | Vegtech Plant-Based Innovation & Climate ETF | - | 16.70 | 16.622 - 16.796 | 16.796 | -0.234 | 1.37% | 600 | EATZ | Advisorshares Restaurant ETF | - | 17.48 | 17.45 - 17.768 | 17.768 | -0.067 | 0.38% | 1,800 | EB | Eventbrite Inc | - | 12.30 | 11.67 - 12.47 | 12.21 | +0.27 | 2.26% | 1,122,122 | EBAC | European Biotech Acquisition Corp Cl A | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | EBACU | European Biotech Acquisition Corp Units | - | 9.77 | 9.77 - 9.84 | 9.84 | 0.00 | 0.00% | 1,000 | EBACW | European Biotech Acquisition Corp WT | - | 0.11 | 0.11 - 0.11 | 0.11 | 0.00 | 0.00% | 200 | EBAY | Ebay Inc | - | 44.96 | 43.28 - 45.32 | 44.31 | -0.31 | 0.69% | 7,394,670 | EBAYL | Ebay Inc 6.0% NTS | - | 25.11 | 25.11 - 25.16 | 25.14 | +0.02 | 0.08% | 333,594 | EBC | Eastern Bankshares Inc | - | 18.64 | 18.34 - 18.81 | 18.76 | +0.19 | 1.02% | 722,395 | EBET | Ebet Inc | - | 3.03 | 2.87 - 3.98 | 3.85 | +0.97 | 33.68% | 352,500 | EBF | Ennis Inc | - | 17.49 | 17.161 - 17.66 | 17.35 | -0.03 | 0.17% | 62,334 | EBIX | Ebix Inc | - | 30.16 | 27.62 - 30.69 | 29.37 | -0.17 | 0.58% | 317,108 | EBIZ | Global X E-Commerce ETF | - | 17.38 | 16.61 - 17.45 | 17.06 | -0.10 | 0.58% | 10,200 | EBLU | Managed Portfolio Series Tortoise Water Fund | - | 37.70 | 37.02 - 37.70 | 37.50 | -0.09 | 0.24% | 4,200 | EBMT | Eagle Bancorp [Mt] | - | 19.46 | 19.30 - 19.62 | 19.45 | -0.18 | 0.92% | 4,800 | EBND | EM Local Bond ETF Barclays Capital SPDR | - | 21.15 | 21.113 - 21.18 | 21.16 | +0.07 | 0.33% | 415,800 | EBON | Ebang International Holdings Inc Cl A | - | 0.792 | 0.68 - 0.792 | 0.71 | -0.034 | 4.57% | 769,346 | EBR | Centrais Electricas Brazil ADR | - | 8.90 | 8.74 - 9.04 | 9.00 | +0.07 | 0.78% | 3,021,675 | EBR.B | Centrais Eletricas Brasileiras ADR | - | 8.69 | 8.63 - 8.83 | 8.83 | +0.06 | 0.68% | 104,100 | EBS | Emergent Biosolutions | - | 33.75 | 33.22 - 37.20 | 35.33 | +3.64 | 11.49% | 3,257,404 | EBTC | Enterprise Bancorp | - | 32.21 | 31.61 - 32.60 | 31.87 | -0.18 | 0.56% | 11,895 | EC | Ecopetrol S.A. ADR | - | 14.11 | 13.81 - 14.37 | 14.18 | +0.29 | 2.09% | 1,281,608 | ECAT | Blackrock ESG Capital Allocation Trust | - | 14.52 | 14.12 - 14.70 | 14.37 | -0.11 | 0.76% | 285,723 | ECC | Eagle Point Credit Co. Inc | - | 12.40 | 12.03 - 12.44 | 12.21 | -0.10 | 0.81% | 154,041 | ECC-D | Eagle Point Credit Company Inc | - | 22.33 | 22.32 - 22.33 | 22.32 | +0.02 | 0.09% | 600 | ECCC | Eagle Point Credit Company | - | 24.437 | 24.049 - 24.44 | 24.21 | +0.14 | 0.58% | 2,424 | ECCV | Eagle Point Credit Company Inc 5.375% Notes Due | - | 22.68 | 22.46 - 23.38 | 23.07 | +0.06 | 0.26% | 8,934 | ECCW | Eagle Point Credit Company | - | 24.75 | 24.66 - 24.99 | 24.75 | -0.24 | 0.96% | 2,739 | ECCX | Eagle Point Credit Company | - | 25.20 | 25.01 - 25.428 | 25.428 | +0.378 | 1.51% | 2,695 | ECCY | Eagle Point Credit Company | - | 25.19 | 25.19 - 25.19 | 25.19 | 0.00 | 0.00% | 12,317 | ECF | Ellsworth Convertible Growth and Income | - | 8.73 | 8.65 - 8.86 | 8.76 | +0.08 | 0.92% | 70,900 | ECF-A | Ellsworth Fund Ltd | - | 23.21 | 23.15 - 23.381 | 23.15 | -0.23 | 0.98% | 1,900 | ECH | Chile Ishares MSCI ETF | - | 28.14 | 27.38 - 28.42 | 28.06 | +0.12 | 0.43% | 340,900 | ECL | Ecolab Inc | - | 159.68 | 154.31 - 159.79 | 159.49 | +1.84 | 1.17% | 818,099 | ECLN | First Trust Eip Carbon Impact ETF | - | 25.239 | 25.239 - 25.239 | 25.239 | +0.069 | 0.27% | 100 | ECNS | China Small-Cap Ishares MSCI ETF | - | 36.755 | 36.12 - 36.773 | 36.632 | -0.218 | 0.59% | 6,300 | ECOL | US Ecology Inc | - | 47.99 | 47.985 - 48.01 | 47.99 | 0.00 | 0.00% | 1,055,495 | ECOLW | US Ecology Inc WT | - | 5.18 | 0.00 - 0.00 | 5.18 | 0.00 | 0.00% | 0 | ECOM | Channeladvisor Corp | - | 13.24 | 12.93 - 13.25 | 13.25 | +0.28 | 2.16% | 282,445 | ECON | Emrg Mkts Consumer Egshares | - | 20.54 | 20.12 - 20.58 | 20.37 | -0.02 | 0.10% | 12,300 | ECOR | Electrocore Inc | - | 0.395 | 0.37 - 0.41 | 0.39 | -0.004 | 1.02% | 92,516 | ECOW | Pacer Emerging Markets Cash Cows 100 ETF | - | 21.61 | 21.55 - 22.33 | 22.33 | +0.931 | 4.35% | 2,300 | ECOZ | Truemark ESG Active Opportunities ETF | - | 31.26 | 31.26 - 31.541 | 31.541 | -0.108 | 0.34% | 6,000 | ECPG | Encore Capital Group | - | 56.55 | 55.88 - 57.30 | 57.21 | +0.86 | 1.53% | 269,127 | ECVT | Pq Group Holdings Inc | - | 10.19 | 9.82 - 10.32 | 9.97 | -0.08 | 0.80% | 318,851 | ED | Consolidated Edison Company of New York | - | 95.05 | 93.33 - 96.03 | 95.81 | +0.99 | 1.04% | 1,721,763 | EDAP | Edap Tms Sa ADR | - | 7.49 | 7.10 - 7.49 | 7.18 | -0.26 | 3.49% | 28,400 | EDBL | Edible Garden Ag Incorporated | - | 1.74 | 1.60 - 1.77 | 1.62 | -0.141 | 8.01% | 167,600 | EDBLW | Edible Garden Ag Incorporated WT | - | 0.40 | 0.40 - 0.40 | 0.40 | 0.00 | 0.00% | 6,700 | EDC | Emrg Mkts Bull 3X Direxion | - | 41.14 | 38.77 - 41.37 | 40.25 | +0.47 | 1.18% | 64,400 | EDD | Emerging Markets Domestic Debt Fund | - | 4.59 | 4.55 - 4.60 | 4.57 | 0.00 | 0.00% | 242,117 | EDEN | Denmark Ishares MSCI ETF | - | 91.37 | 90.73 - 91.74 | 91.74 | +2.071 | 2.31% | 7,900 | EDF | Virtus Stobe Harbor Emerging Mkts Inc Fund | - | 5.27 | 5.12 - 5.28 | 5.23 | +0.01 | 0.19% | 36,105 | EDI | Stone Harbor Emerging Markets | - | 5.63 | 5.56 - 5.70 | 5.66 | +0.01 | 0.18% | 17,534 | EDIT | Editas Medicine | - | 11.12 | 10.12 - 11.24 | 11.02 | +0.08 | 0.73% | 1,320,300 | EDIV | S&P Emrg Mkts Dividend SPDR | - | 27.33 | 26.93 - 27.33 | 27.28 | +0.07 | 0.26% | 25,600 | EDN | Empresa Distribuidora Y Comercializadora ADR | - | 5.73 | 5.55 - 5.77 | 5.55 | -0.09 | 1.60% | 4,642 | EDNC | Endurance Acquisition Corp Cl A | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | EDNCU | Endurance Acquisition Corp | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | EDNCW | Endurance Acquisition Corp WT | - | 0.18 | 0.00 - 0.00 | 0.18 | 0.00 | 0.00% | 0 | EDOC | Global X Telemedicine & Digital Health ETF | - | 11.83 | 11.41 - 11.83 | 11.71 | +0.05 | 0.43% | 65,600 | EDOG | Alps Emerging Sector Dividend | - | 21.89 | 21.60 - 22.00 | 21.796 | +0.036 | 0.17% | 14,900 | EDOW | First Trust Dow 30 Equal Weight ETF | - | 28.06 | 27.51 - 28.07 | 28.025 | -0.021 | 0.07% | 17,400 | EDR | Endeavor Group Holdings Inc Cl A | - | 20.00 | 20.00 - 20.95 | 20.91 | +1.15 | 5.82% | 2,740,019 | EDRY | Eurodry Ltd | - | 32.64 | 32.255 - 35.27 | 32.69 | -0.15 | 0.46% | 57,300 | EDSA | Edesa Biotech Inc | - | 1.86 | 1.80 - 1.894 | 1.82 | -0.07 | 3.70% | 61,700 | EDTK | Skillful Craftsman Education Technology Ltd | - | 1.28 | 1.27 - 1.36 | 1.27 | -0.04 | 3.05% | 205,500 | EDTX | Edtechx Holdings Acquisition Corp II Cl A | - | 10.13 | 10.13 - 10.14 | 10.13 | -0.01 | 0.10% | 60,900 | EDTXU | Edtechx Holdings Acquisition Corp II | - | 10.12 | 10.11 - 10.16 | 10.16 | 0.00 | 0.00% | 400 | EDTXW | Edtechx Holdings Acquisition Corp II WT | - | 0.20 | 0.00 - 0.00 | 0.20 | 0.00 | 0.00% | 0 | EDU | New Oriental Education & Technology Group ADR | - | 12.72 | 12.315 - 12.92 | 12.48 | -0.07 | 0.56% | 2,841,741 | EDUC | Educational Dev Cp | - | 4.76 | 4.59 - 4.83 | 4.59 | -0.275 | 5.65% | 26,200 | EDUT | Global X Education ETF | - | 6.36 | 6.30 - 6.38 | 6.38 | -0.01 | 0.16% | 200 | EDV | Extended Dur Trs Idx ETF Vanguard | - | 102.99 | 102.76 - 104.88 | 104.40 | +1.49 | 1.45% | 478,300 | EDZ | Emrg Mkts Bear 3X Direxion | - | 13.21 | 13.10 - 14.05 | 13.49 | -0.17 | 1.24% | 646,700 | EE | Excelerate Energy Inc Cl A | - | 25.20 | 23.42 - 25.59 | 23.80 | -0.37 | 1.53% | 537,400 | EEA | European Equity Fund | - | 7.54 | 7.46 - 7.583 | 7.50 | -0.02 | 0.27% | 6,339 | EEFT | Euronet Worldwide | - | 115.72 | 111.54 - 116.51 | 114.05 | -0.07 | 0.06% | 302,507 | EEH | Spectrum Lg Cap U.S. Sector ETN Elements | - | 31.943 | 31.943 - 31.943 | 31.943 | 0.00 | 0.00% | 0 | EEIQ | Elite Education Group International Ltd | - | 1.94 | 1.94 - 2.03 | 2.03 | +0.09 | 4.64% | 600 | EELV | S&P Emerging Markets Low Vol Invesco ETF | - | 24.66 | 24.414 - 24.672 | 24.62 | +0.02 | 0.08% | 1,125,200 | EEM | Emerging Markets Ishares MSCI ETF | - | 41.41 | 40.59 - 41.56 | 41.14 | +0.17 | 0.41% | 59,025,300 | EEMA | Emrg Mkts Asia Ishares MSCI ETF | - | 68.52 | 67.16 - 68.64 | 68.50 | +0.67 | 0.99% | 78,300 | EEMD | Aam S&P Emerging Markets High Dividend Value ETF | - | 20.23 | 20.10 - 20.24 | 20.22 | +0.006 | 0.03% | 3,300 | EEMO | S&P Emerging Markets Momentum Invesco ETF | - | 15.25 | 15.239 - 15.25 | 15.239 | -0.023 | 0.15% | 1,500 | EEMS | Emrg Mkts Small-Cap Ishares MSCI ETF | - | 52.04 | 51.18 - 52.17 | 51.85 | +0.09 | 0.17% | 19,500 | EEMV | Emrg Mkts Min Vol Ishares Edge MSCI ETF | - | 57.56 | 56.71 - 57.56 | 57.25 | +0.19 | 0.33% | 2,041,800 | EEMX | EM Fossil Fuel Reserves MSCI ETF SPDR | - | 62.93 | 61.80 - 62.93 | 62.492 | +0.086 | 0.14% | 3,700 | EERN | Drivewealth Power Saver ETF | - | 20.312 | 20.312 - 20.312 | 20.312 | -0.128 | 0.63% | 100 | EES | Wisdomtree U.S. Smallcap Fund | - | 43.75 | 42.27 - 43.75 | 43.11 | -0.22 | 0.51% | 71,000 | EET | Ultra MSCI Emerging Markets ETF | - | 58.14 | 58.14 - 58.581 | 58.581 | +0.377 | 0.65% | 500 | EEV | Ultrashort MSCI Emerging Markets ETF | - | 21.91 | 21.89 - 22.742 | 22.30 | -0.115 | 0.51% | 15,000 | EEX | Emerald Expositions Events Inc | - | 3.17 | 3.02 - 3.27 | 3.12 | -0.02 | 0.64% | 109,257 | EFA | EAFE Ishares MSCI ETF | - | 68.08 | 66.91 - 68.15 | 67.77 | +0.46 | 0.68% | 36,357,200 | EFAD | Trust MSCI EAFE Dividend Growers ETF | - | 36.64 | 36.26 - 36.65 | 36.534 | +0.307 | 0.85% | 41,700 | EFAS | Global X MSCI Superdividend EAFE ETF | - | 14.81 | 14.77 - 14.83 | 14.83 | -0.02 | 0.13% | 700 | EFAV | EAFE Min Vol Ishares Edge MSCI ETF | - | 66.91 | 66.38 - 67.00 | 66.91 | +0.61 | 0.92% | 1,321,900 | EFAX | EAFE Fossil Fuel Reserves Free MSCI ETF SPDR | - | 70.82 | 69.76 - 70.82 | 70.431 | +0.486 | 0.69% | 3,100 | EFC | Ellington Financial Llc | - | 15.02 | 14.755 - 15.11 | 15.00 | +0.06 | 0.40% | 616,518 | EFC-A | Ellington Financial Inc Pfd. | - | 22.721 | 22.721 - 22.846 | 22.82 | -0.525 | 2.25% | 2,500 | EFC-B | Ellington Financial Inc 6.250% | - | 22.02 | 21.96 - 22.02 | 21.98 | +0.24 | 1.10% | 1,700 | EFG | EAFE Growth Ishares MSCI ETF | - | 85.78 | 84.13 - 85.84 | 85.285 | +0.555 | 0.66% | 959,200 | EFIV | SPDR S&P 500 ESG ETF | - | 37.56 | 36.493 - 37.59 | 37.29 | +0.04 | 0.11% | 20,100 | EFIX | FT ViII Tcw EMI | - | 16.15 | 16.075 - 16.15 | 16.075 | +0.095 | 0.59% | 1,500 | EFL | Eaton Vance Floating-Rate 2022 Target Term Trust | - | 8.64 | 8.46 - 8.795 | 8.66 | +0.04 | 0.46% | 46,354 | EFNL | Finland Ishares MSCI ETF | - | 38.90 | 38.22 - 38.90 | 38.66 | +0.127 | 0.33% | 3,600 | EFO | Ultra MSCI EAFE ETF | - | 37.689 | 36.949 - 37.689 | 37.67 | +0.446 | 1.20% | 400 | EFOI | Energy Focus Inc | - | 0.916 | 0.85 - 0.92 | 0.862 | +0.011 | 1.29% | 17,800 | EFR | Eaton Vance Senior Floating-Rate Fund | - | 11.87 | 11.78 - 12.13 | 12.12 | +0.30 | 2.54% | 493,784 | EFSC | Enterprises Finl Svc | - | 43.49 | 42.84 - 43.79 | 43.53 | +0.35 | 0.81% | 180,185 | EFSCP | Enterprise Financial Services Corp ADR | - | 20.21 | 20.21 - 20.55 | 20.28 | -0.71 | 3.38% | 458 | EFT | Eaton Vance Floating Rate Income Trust | - | 12.00 | 11.94 - 12.08 | 12.02 | +0.07 | 0.59% | 496,719 | EFTR | Effector Therapeutics Inc | - | 1.90 | 1.706 - 1.90 | 1.71 | -0.01 | 0.58% | 9,800 | EFTRW | Effector Therapeutics Inc WT | - | 0.23 | 0.00 - 0.00 | 0.23 | 0.00 | 0.00% | 0 | EFU | Ultrashort MSCI EAFE ETF | - | 12.558 | 12.54 - 12.94 | 12.646 | -0.132 | 1.03% | 3,200 | EFV | EAFE Value Ishares MSCI ETF | - | 48.15 | 47.41 - 48.205 | 47.97 | +0.33 | 0.69% | 3,622,400 | EFX | Equifax Inc | - | 192.20 | 185.765 - 194.98 | 194.61 | +3.45 | 1.80% | 741,658 | EFZ | Short MSCI EAFE ETF | - | 20.11 | 20.079 - 20.448 | 20.21 | -0.125 | 0.61% | 215,600 | EGAN | Egain Corp | - | 9.43 | 9.10 - 9.605 | 9.31 | 0.00 | 0.00% | 58,200 | EGBN | Eagle Bancorp Inc | - | 48.53 | 47.73 - 48.91 | 48.60 | +0.41 | 0.85% | 432,900 | EGF | Blackrock Enhanced Government Fund | - | 10.50 | 10.47 - 10.54 | 10.54 | +0.06 | 0.57% | 202 | EGG.U | EG Acquisition Corp [Eggf.U] | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | EGG.W | EG Acquisition Corp WT [Eggf/W] | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | EGGF | EG Acquisition Corp Cl A | - | 9.70 | 9.70 - 9.73 | 9.70 | +0.01 | 0.10% | 900 | EGHT | 8X8 Inc | - | 8.18 | 7.54 - 8.20 | 7.94 | -0.08 | 1.00% | 934,443 | EGIS | 2ndvote Society Defended ETF | - | 30.76 | 30.145 - 30.76 | 30.63 | -0.16 | 0.52% | 35,600 | EGLE | Eagle Bulk Ship | - | 68.63 | 65.68 - 70.04 | 67.38 | -0.23 | 0.34% | 418,123 | EGLX | Enthusiast Gaming Holdings Inc | - | 2.37 | 2.01 - 2.40 | 2.11 | -0.25 | 10.59% | 860,828 | EGO | Eldorado Gold Corp | - | 8.57 | 8.295 - 8.59 | 8.39 | -0.13 | 1.53% | 1,358,536 | EGP | Eastgroup Properties | - | 157.36 | 153.27 - 157.80 | 155.85 | +0.55 | 0.35% | 240,694 | EGPT | Vaneck Egypt Index ETF | - | 21.19 | 20.62 - 21.24 | 20.929 | -0.201 | 0.95% | 24,300 | EGRX | Eagle Pharmaceuticals | - | 45.69 | 45.65 - 46.93 | 46.71 | +1.04 | 2.28% | 105,400 | EGY | Vaalco Energy Inc | - | 6.42 | 6.14 - 6.50 | 6.36 | +0.06 | 0.95% | 720,684 | EH | Ehang Holdings Ltd ADR | - | 8.30 | 7.64 - 8.30 | 7.88 | -0.25 | 3.08% | 372,100 | EHC | Encompass Health Corp | - | 64.22 | 62.90 - 64.77 | 64.61 | +0.56 | 0.87% | 726,629 | EHI | Western Asset Global High | - | 7.35 | 7.29 - 7.47 | 7.34 | -0.008 | 0.11% | 55,046 | EHTH | Ehealth Inc | - | 10.90 | 9.86 - 10.90 | 10.03 | -0.67 | 6.26% | 412,689 | EIC | Eagle Point Income Company | - | 15.36 | 14.89 - 15.634 | 14.92 | -0.40 | 2.61% | 15,539 | EICA | Eagle Point Income CO Inc | - | 23.35 | 23.021 - 23.45 | 23.341 | -0.03 | 0.13% | 1,096 | EIDO | Indonesia Ishares MSCI ETF | - | 23.69 | 23.33 - 23.70 | 23.54 | -0.12 | 0.51% | 1,093,600 | EIG | Employers Holdings Inc | - | 40.73 | 39.95 - 41.485 | 40.77 | +0.18 | 0.44% | 101,384 | EIGR | Eiger Biopharma | - | 6.90 | 6.41 - 7.03 | 6.77 | -0.01 | 0.15% | 361,000 | EIM | Eaton Vance Muni Bond Fund | - | 10.53 | 10.52 - 10.64 | 10.54 | -0.02 | 0.19% | 352,400 | EINC | Vaneck Energy Income ETF | - | 63.35 | 62.755 - 63.87 | 63.516 | -0.03 | 0.05% | 11,000 | EIRL | Ireland Ishares MSCI ETF | - | 45.243 | 44.45 - 45.243 | 45.00 | +0.383 | 0.86% | 5,400 | EIS | Israel Ishares MSCI ETF | - | 64.29 | 62.31 - 64.29 | 63.49 | -0.03 | 0.05% | 13,000 | EIX | Edison International | - | 65.71 | 64.81 - 66.12 | 65.85 | 0.00 | 0.00% | 1,087,925 | EJAN | Innovator MSCI EM Power Buffer ETF Jan | - | 27.10 | 27.085 - 27.251 | 27.251 | +0.061 | 0.22% | 2,500 | EJFA | Ejf Acquisition Corp Cl A | - | 9.89 | 9.87 - 9.89 | 9.87 | -0.01 | 0.10% | 7,400 | EJFAU | Ejf Acquisition Corp | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | EJFAW | Ejf Acquisition Corp WT | - | 0.43 | 0.379 - 0.455 | 0.379 | -0.076 | 16.70% | 13,300 | EJH | E-Home Household Service Holdings Ltd | - | 0.388 | 0.362 - 0.41 | 0.38 | -0.011 | 2.81% | 792,800 | EJUL | Innovator MSCI Emerging Markets Power Buffer ETF | - | 23.51 | 23.35 - 23.568 | 23.568 | +0.064 | 0.27% | 14,000 | EKAR | Innovation Shares Nextgen Vehicles & Technology | - | 33.09 | 33.09 - 33.592 | 33.592 | -0.135 | 0.40% | 1,000 | EKG | First Trust Nasdaq Lux Digital Health Solutions | - | 15.12 | 15.12 - 15.351 | 15.351 | +0.069 | 0.45% | 100 | EKSO | Ekso Bionics Holdings Inc | - | 1.85 | 1.81 - 1.86 | 1.82 | +0.02 | 1.11% | 11,700 | EL | Estee Lauder Companies | - | 237.15 | 229.49 - 238.88 | 237.21 | +1.83 | 0.78% | 1,744,828 | ELA | Envela Corp | - | 4.99 | 4.845 - 5.02 | 4.89 | -0.13 | 2.59% | 14,900 | ELAN | Elanco Animal Health Inc | - | 23.84 | 22.97 - 24.43 | 24.27 | +1.03 | 4.43% | 5,588,734 | ELAT | Elanco Animal Health Inc Units | - | 37.91 | 36.80 - 38.63 | 38.38 | +1.15 | 3.09% | 6,521 | ELBM | Electra Battery Materials Corp | - | 3.75 | 3.71 - 3.89 | 3.82 | -0.03 | 0.78% | 48,300 | ELC | Entergy Louisiana Llc | - | 22.72 | 22.411 - 22.91 | 22.625 | -0.055 | 0.24% | 23,765 | ELD | Wisdomtree Emerging Markets Local Debt Fund | - | 26.29 | 26.13 - 27.00 | 26.315 | +0.135 | 0.52% | 5,300 | ELDN | Eledon Pharmaceuticals Inc | - | 3.02 | 3.01 - 3.25 | 3.20 | +0.08 | 2.56% | 25,700 | ELEV | Elevation Oncology Inc | - | 3.18 | 3.15 - 3.87 | 3.20 | -0.14 | 4.19% | 15,515 | ELF | E.L.F. Beauty Inc | - | 21.72 | 20.49 - 21.81 | 21.25 | -0.15 | 0.70% | 567,690 | ELLO | Ellomay Capital Ltd | - | 23.87 | 23.87 - 23.87 | 23.87 | -0.91 | 3.67% | 400 | ELMD | Electromed Inc | - | 12.21 | 12.00 - 12.21 | 12.00 | -0.07 | 0.58% | 25,600 | ELMS | Electric Last Mile Solutions Inc Cl A | - | 0.72 | 0.65 - 0.73 | 0.71 | -0.01 | 1.39% | 548,701 | ELMSW | Electric Last Mile Solutions Inc WT | - | 1.75 | 0.086 - 0.096 | 0.096 | -0.007 | 6.80% | 5,409 | ELOX | Eloxx Pharmaceuticals Inc | - | 0.339 | 0.32 - 0.38 | 0.336 | -0.013 | 3.72% | 151,600 | ELP | Companhia Paranaense DE Energia [Copel] ADR | - | 7.35 | 7.185 - 7.48 | 7.48 | +0.16 | 2.19% | 439,674 | ELQD | Ishares ESG Advanced Investment Grade Corporate | - | 84.116 | 84.116 - 84.116 | 84.116 | +0.42 | 0.50% | 100 | ELS | Equity Lifestyle Properties | - | 71.22 | 69.595 - 72.145 | 71.89 | +1.35 | 1.91% | 963,251 | ELSE | Electro Sensors IN | - | 4.97 | 4.87 - 4.97 | 4.87 | -0.11 | 2.21% | 1,100 | ELTK | Eltek Ltd | - | 4.24 | 4.06 - 4.24 | 4.19 | +0.13 | 3.20% | 5,200 | ELU | Entergy Louisiana Llc First M | - | 25.12 | 25.08 - 25.08 | 25.08 | -0.01 | 0.04% | 10,637 | ELVT | Elevate Credit Inc | - | 2.50 | 2.30 - 2.60 | 2.47 | +0.01 | 0.41% | 137,230 | ELY | Callaway Golf Company | - | 20.44 | 19.305 - 20.58 | 20.16 | +0.06 | 0.30% | 1,805,987 | ELYM | Eliem Therapeutics Inc | - | 3.47 | 2.935 - 3.64 | 3.43 | -0.03 | 0.87% | 67,300 | ELYS | Elys Game Tech Corp | - | 1.19 | 1.07 - 1.20 | 1.10 | -0.11 | 9.09% | 128,800 | EM | Smart Share Global Ltd ADR | - | 1.05 | 1.05 - 1.19 | 1.07 | -0.01 | 0.93% | 19,231 | EMAN | Emagin Corp | - | 0.80 | 0.70 - 0.81 | 0.71 | -0.07 | 8.97% | 392,500 | EMB | USD Emrg Mkts Bond Ishares JPM ETF | - | 89.30 | 89.022 - 89.70 | 89.63 | +0.58 | 0.65% | 3,835,900 | EMBC | Embecta Corp | - | 27.62 | 27.21 - 28.315 | 27.75 | +0.57 | 2.10% | 498,238 | EMBD | Global X Emerging Markets Bond ETF | - | 22.19 | 22.16 - 22.27 | 22.27 | +0.16 | 0.72% | 17,800 | EMBH | Int Rate Hedged Emrg Mkts Bond Ishares ETF | - | 21.36 | 21.21 - 21.36 | 21.34 | +0.025 | 0.12% | 5,100 | EMBK | Embark Technology Inc | - | 1.70 | 1.54 - 1.70 | 1.62 | -0.04 | 2.41% | 2,620,600 | EMBKW | Embark Technology Inc WT | - | 0.34 | 0.34 - 0.36 | 0.36 | +0.02 | 5.88% | 1,900 | EMCB | Wisdomtree Emerging Markets Corporate Bond Fund | - | 62.27 | 62.21 - 62.48 | 62.48 | -0.005 | 0.01% | 600 | EMCF | Emclaire Finl Cor | - | 33.81 | 33.70 - 33.83 | 33.83 | -0.675 | 1.96% | 800 | EMCG | Wisdomtree EM Consumer Growth | - | 19.895 | 19.82 - 19.996 | 19.98 | +0.056 | 0.28% | 106,559 | EMCR | Xt E.M. Carbon Reduction Climate Improvers ETF | - | 27.51 | 27.46 - 27.67 | 27.665 | +0.023 | 0.08% | 12,800 | EMD | Western Asset Emerging Market Debt Fund Inc | - | 9.59 | 9.47 - 9.91 | 9.54 | -0.04 | 0.42% | 196,379 | EMDV | MSCI Emerging Markets Dividend Growers ETF | - | 48.83 | 48.83 - 48.83 | 48.83 | +0.065 | 0.13% | 100 | EME | Emcor Group | - | 102.95 | 100.71 - 103.33 | 102.52 | +0.34 | 0.33% | 363,002 | EMF | Templeton Emerging Markets Fund | - | 12.18 | 11.94 - 12.531 | 12.27 | +0.23 | 1.91% | 19,558 | EMFM | Global X MSCI Next Emerging & Frontier ETF | - | 19.93 | 19.74 - 19.93 | 19.80 | -0.09 | 0.45% | 500 | EMFQ | Amplify International Online Retail ETF | - | 22.05 | 21.77 - 22.05 | 22.033 | -0.145 | 0.65% | 700 | EMGD | Simplify Emerging Markets Equity ETF | - | 20.59 | 20.59 - 20.92 | 20.892 | +0.023 | 0.11% | 6,600 | EMGF | Emrg Mkts Edge Multifactor Ishares MSCI ETF | - | 45.61 | 44.805 - 45.61 | 45.37 | +0.30 | 0.67% | 63,000 | EMHC | SPDR Emerging Markets USD Bond ETF | - | 24.15 | 24.12 - 24.256 | 24.256 | +0.132 | 0.55% | 2,400 | EMHY | Emrg Mkts High Yield Bond Ishares ETF | - | 36.62 | 36.46 - 36.70 | 36.70 | +0.14 | 0.38% | 56,300 | EMIF | Emrg Mkts Infrastructure Ishares ETF | - | 22.44 | 22.24 - 22.53 | 22.24 | -0.43 | 1.90% | 4,500 | EMKR | Emcore Corp | - | 3.18 | 3.02 - 3.20 | 3.11 | -0.02 | 0.64% | 242,400 | EML | Eastern Company | - | 21.01 | 20.325 - 21.01 | 20.65 | -0.44 | 2.09% | 3,900 | EMLC | Vaneck JPM EM Local Currency Bond ETF | - | 25.17 | 25.17 - 25.26 | 25.24 | +0.08 | 0.32% | 446,400 | EMLD | Ftac Emerald Acquisition Corp Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | EMLDU | Ftac Emerald Acquisition Corp | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | EMLDW | Ftac Emerald Acquisition Corp WT | - | 0.20 | 0.20 - 0.20 | 0.20 | -0.08 | 28.57% | 100,000 | EMLP | North American Energy Infr Fund FT | - | 27.09 | 26.63 - 27.122 | 26.98 | +0.09 | 0.33% | 446,900 | EMMF | Wisdomtree Emerging Markets Multifactor Fund | - | 22.268 | 22.268 - 22.268 | 22.268 | +0.096 | 0.43% | 100 | EMN | Eastman Chemical Company | - | 104.23 | 99.70 - 104.78 | 101.96 | -1.23 | 1.19% | 894,830 | EMNT | Pimco Enhanced Short Maturity Active ESG ETF | - | 98.776 | 98.77 - 98.82 | 98.80 | +0.001 | 0.00% | 4,100 | EMO | Clearbridge Energy MLP Opportu | - | 27.92 | 26.60 - 28.478 | 27.67 | +0.03 | 0.11% | 85,407 | EMP | Entergy Mississippi Inc 4.9% Bonds | - | 22.845 | 22.36 - 22.855 | 22.49 | -0.20 | 0.88% | 20,573 | EMQQ | Emrg Mkts Internet and E-Commerce ETF | - | 29.70 | 28.51 - 30.00 | 29.08 | +0.02 | 0.07% | 123,300 | EMR | Emerson Electric Company | - | 83.80 | 81.64 - 84.264 | 83.64 | +0.34 | 0.41% | 2,739,951 | EMSG | Xt MSCI Emerging Markets ESG Leaders Equity ETF | - | 25.74 | 25.29 - 25.74 | 25.528 | +0.067 | 0.26% | 3,000 | EMSH | Short Term USD Emerging Markets Bond ETF | - | 64.733 | 0.00 - 0.00 | 64.733 | 0.00 | 0.00% | 0 | EMTL | SPDR Doubleline EM Fixed Income ETF | - | 42.49 | 42.38 - 42.58 | 42.51 | +0.04 | 0.09% | 10,500 | EMTY | Decline of The Retail Store ETF | - | 17.10 | 17.10 - 18.15 | 17.71 | +0.50 | 2.91% | 103,200 | EMX | Emx Royalty Group | - | 1.89 | 1.82 - 1.90 | 1.85 | -0.03 | 1.60% | 54,900 | EMXC | Emrg Mkts Ex China Ishares MSCI ETF | - | 52.82 | 51.86 - 52.89 | 52.57 | +0.26 | 0.50% | 603,700 | EMXF | Ishares ESG Advanced MSCI EM ETF | - | 36.89 | 34.97 - 36.89 | 34.97 | -1.73 | 4.71% | 10,000 | ENB | Enbridge Inc | - | 44.70 | 43.84 - 44.895 | 44.54 | +0.10 | 0.23% | 3,478,451 | ENBA | Enbridge Inc 6.375% Fixed-To-Floating Rate | - | 24.95 | 24.72 - 25.09 | 25.02 | +0.16 | 0.64% | 75,173 | ENCP | Energem Corp Cl A | - | 10.00 | 10.00 - 10.00 | 10.00 | +0.01 | 0.10% | 5,000 | ENCPU | Energem Corp | - | 10.11 | 0.00 - 0.00 | 10.11 | 0.00 | 0.00% | 0 | ENCPW | Energem Corp WT | - | 0.18 | 0.18 - 0.18 | 0.18 | +0.03 | 20.00% | 1,200 | ENDP | Endo Int'l Plc | - | 0.587 | 0.42 - 0.62 | 0.465 | -0.113 | 19.55% | 26,811,582 | ENER | Accretion Acquisition Corp | - | 9.83 | 9.83 - 9.855 | 9.85 | +0.04 | 0.41% | 18,500 | ENERR | Accretion Acquisition Corp Right | - | 0.13 | 0.00 - 0.00 | 0.13 | 0.00 | 0.00% | 0 | ENERU | Accretion Acquisition Corp | - | 9.99 | 9.98 - 9.99 | 9.99 | -0.012 | 0.12% | 1,500 | ENERW | Accretion Acquisition Corp WT | - | 0.173 | 0.17 - 0.173 | 0.173 | -0.007 | 3.89% | 2,200 | ENFN | Enfusion Inc Cl A | - | 9.28 | 8.71 - 9.515 | 9.51 | +0.42 | 4.62% | 333,656 | ENFR | Alerian Energy Infrastructure ETF | - | 22.35 | 21.952 - 22.47 | 22.31 | +0.13 | 0.59% | 22,500 | ENG | Englobal Corp | - | 1.10 | 1.06 - 1.11 | 1.06 | -0.05 | 4.50% | 102,900 | ENIA | Enersis Americas S.A. American ADR | - | 5.59 | 5.525 - 5.705 | 5.70 | +0.12 | 2.15% | 1,590,131 | ENIC | Enersis Chile S.A. ADR | - | 1.39 | 1.33 - 1.40 | 1.36 | +0.01 | 0.74% | 461,868 | ENJ | Entergy New Orleans Inc | - | 23.42 | 22.93 - 23.55 | 23.02 | -0.40 | 1.71% | 6,077 | ENJY | Enjoy Technology Inc | - | 0.26 | 0.23 - 0.28 | 0.277 | +0.022 | 8.63% | 1,696,400 | ENJYW | Enjoy Technology Inc WT | - | 0.045 | 0.04 - 0.05 | 0.047 | +0.006 | 14.63% | 14,100 | ENLC | Enlink Midstream Llc | - | 10.25 | 9.79 - 10.395 | 10.18 | +0.02 | 0.20% | 1,141,375 | ENLV | Enlivex Therapeutics Ltd | - | 4.09 | 3.92 - 4.10 | 4.03 | -0.04 | 0.98% | 35,700 | ENO | Entergy New Orleans Incfirst | - | 24.35 | 24.278 - 24.50 | 24.39 | +0.04 | 0.16% | 4,823 | ENOB | Enochian Biosciences Inc | - | 6.18 | 5.96 - 6.39 | 6.26 | +0.23 | 3.81% | 146,600 | ENOR | Norway Ishares MSCI ETF | - | 27.24 | 26.58 - 27.24 | 26.90 | -0.09 | 0.33% | 15,000 | ENOV | Enovis Corp | - | 66.94 | 63.10 - 67.49 | 65.00 | -1.27 | 1.92% | 323,581 | ENP.U | Executive Network Partnering Corp Cl A [Enpc.U] | - | 10.07 | 10.04 - 10.07 | 10.045 | -0.015 | 0.15% | 2,300 | ENP.W | Executive Network Partnering Corp WT [Enpc/W] | - | 0.648 | 0.63 - 0.648 | 0.648 | -0.002 | 0.31% | 250,800 | ENPC | Executive Network Partnering Corp Cl A | - | 9.91 | 9.90 - 9.94 | 9.901 | -0.009 | 0.09% | 124,636 | ENPH | Enphase Energy Inc | - | 169.00 | 160.77 - 171.55 | 168.25 | +2.71 | 1.64% | 2,503,700 | ENR | Energizer Holdings Inc | - | 32.41 | 30.71 - 32.54 | 31.11 | -1.06 | 3.29% | 604,097 | ENS | Enersys Inc | - | 63.85 | 61.77 - 63.98 | 62.80 | -0.22 | 0.35% | 348,852 | ENSC | Ensysce Biosciences Inc | - | 0.54 | 0.526 - 0.60 | 0.527 | -0.027 | 4.87% | 959,900 | ENSG | The Ensign Group IN | - | 79.19 | 76.933 - 80.045 | 79.03 | +0.10 | 0.13% | 209,363 | ENSV | Enservco Corpporation | - | 2.15 | 2.14 - 2.31 | 2.19 | +0.02 | 0.92% | 412,100 | ENTA | Enanta Pharmaceutica | - | 44.09 | 39.36 - 44.516 | 41.87 | -2.14 | 4.86% | 500,937 | ENTF | Enterprise 4.0 Technology Acquisition Corp Cl A | - | 9.92 | 9.92 - 9.92 | 9.92 | 0.00 | 0.00% | 12,700 | ENTFU | Enterprise 4.0 Technology Acquisition Corp | - | 10.03 | 0.00 - 0.00 | 10.03 | 0.00 | 0.00% | 0 | ENTFW | Enterprise 4.0 Technology Acquisition Corp WT | - | 0.22 | 0.22 - 0.28 | 0.236 | +0.01 | 4.42% | 4,100 | ENTG | Entegris Inc | - | 108.05 | 101.02 - 108.13 | 106.12 | +0.60 | 0.57% | 1,000,568 | ENTR | Entrepreneur 30 Fund | - | 9.999 | 9.82 - 9.999 | 9.887 | +0.007 | 0.07% | 700 | ENTX | Entera Bio Ltd | - | 2.57 | 2.26 - 2.57 | 2.50 | -0.03 | 1.19% | 21,100 | ENTXW | Entera Bio Ltd WT | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | ENV | Envestnet Inc | - | 67.90 | 66.945 - 70.07 | 70.00 | +2.59 | 3.84% | 763,974 | ENVA | Enova International Inc | - | 30.36 | 28.80 - 31.20 | 29.38 | -0.66 | 2.20% | 297,789 | ENVB | Enveric Biosciences Inc | - | 0.216 | 0.207 - 0.218 | 0.212 | -0.004 | 1.85% | 558,000 | ENVX | Enovix Corp | - | 9.85 | 8.88 - 10.03 | 9.31 | -0.43 | 4.41% | 2,018,072 | ENX | Eaton Vance New York Muni Bond Fund | - | 9.17 | 9.16 - 9.25 | 9.16 | -0.01 | 0.11% | 48,800 | ENZ | Enzo Biochem | - | 2.392 | 2.30 - 2.43 | 2.38 | -0.02 | 0.83% | 41,870 | ENZL | New Zealand Ishares MSCI ETF | - | 47.75 | 47.188 - 47.75 | 47.43 | +0.32 | 0.68% | 4,700 | EOC.U | Elliott Opportunity II [Eocw.U] | - | 9.84 | 9.80 - 9.90 | 9.82 | -0.005 | 0.05% | 2,900 | EOC.W | Elliott Opportunity II WT [Eocw/W] | - | 0.461 | 0.00 - 0.00 | 0.461 | 0.00 | 0.00% | 0 | EOCT | Innovator Emerging Markets Power Buffer ETF Octo | - | 23.128 | 22.95 - 23.128 | 23.057 | +0.038 | 0.17% | 4,900 | EOCW | Elliott Opportunity II Cl A | - | 9.74 | 9.67 - 9.78 | 9.70 | 0.00 | 0.00% | 28,609 | EOD | Wells Fargo Global Dividend Opportunity | - | 4.73 | 4.53 - 4.745 | 4.66 | 0.00 | 0.00% | 210,959 | EOG | Eog Resources | - | 122.90 | 120.19 - 125.20 | 122.05 | +0.35 | 0.29% | 3,521,260 | EOI | Eaton Vance Enhance Equity | - | 15.26 | 14.76 - 15.302 | 15.11 | -0.03 | 0.20% | 68,526 | EOLS | Evolus Inc | - | 12.13 | 11.795 - 12.24 | 12.17 | +0.12 | 1.00% | 478,800 | EOPS | Emles Alpha Opportunities ETF | - | 15.34 | 15.34 - 15.534 | 15.534 | -0.534 | 3.32% | 1,700 | EOS | Eaton Vance Enhanced Equity II | - | 17.20 | 16.648 - 17.28 | 17.08 | +0.09 | 0.53% | 115,129 | EOSE | Eos Energy Enterprises Inc | - | 1.19 | 1.00 - 1.23 | 1.12 | -0.06 | 5.08% | 9,338,400 | EOSEW | Eos Energy Enterprises Inc WT | - | 0.46 | 0.41 - 0.46 | 0.41 | -0.07 | 14.58% | 3,400 | EOT | Eaton Vance Muni Income Trust | - | 17.12 | 17.06 - 17.23 | 17.11 | +0.02 | 0.12% | 36,080 | EP | Empire Petroleum Corp | - | 20.00 | 19.51 - 21.86 | 20.68 | +0.21 | 1.03% | 84,500 | EP-C | El Paso Energy Capital [Ep/Pc] | - | 47.62 | 46.95 - 47.62 | 47.11 | -0.58 | 1.22% | 3,500 | EPAC | Actuant Corp | - | 20.66 | 19.92 - 20.82 | 20.16 | -0.36 | 1.75% | 161,583 | EPAM | Epam Systems Inc | - | 329.91 | 318.42 - 335.00 | 320.39 | -6.59 | 2.02% | 1,483,550 | EPAY | Bottomline Tech IN | - | 56.92 | 56.92 - 56.99 | 56.99 | 0.00 | 0.00% | 0 | EPC | Edgewell Personal Care | - | 35.30 | 33.53 - 35.49 | 34.01 | -1.23 | 3.49% | 394,762 | EPD | Enterprise Products Partners LP | - | 26.76 | 26.31 - 26.92 | 26.76 | +0.16 | 0.60% | 5,412,740 | EPHE | Philippines Ishares MSCI ETF | - | 29.05 | 28.82 - 29.23 | 29.04 | +0.17 | 0.59% | 88,700 | EPHY | Epiphany Technology Acquisition Corp Cl A | - | 9.79 | 9.79 - 9.80 | 9.79 | 0.00 | 0.00% | 4,700 | EPHYU | Epiphany Technology Acquisition Corp | - | 9.825 | 9.82 - 9.84 | 9.84 | +0.02 | 0.20% | 5,200 | EPHYW | Epiphany Technology Acquisition Corp WT | - | 0.169 | 0.155 - 0.173 | 0.165 | +0.009 | 5.77% | 1,500 | EPI | Wisdomtree India Earnings Fund | - | 33.59 | 32.88 - 33.60 | 33.36 | +0.15 | 0.45% | 598,800 | EPIX | Essa Pharma | - | 5.61 | 5.215 - 5.74 | 5.70 | +0.07 | 1.24% | 112,100 | EPM | Evolution Petroleum Corp | - | 6.53 | 6.42 - 6.59 | 6.50 | 0.00 | 0.00% | 75,000 | EPOL | Poland Ishares MSCI ETF | - | 15.72 | 15.28 - 15.75 | 15.58 | 0.00 | 0.00% | 437,100 | EPP | Pacific Ex Japan Ishares MSCI ETF | - | 45.48 | 44.74 - 45.58 | 45.30 | +0.42 | 0.94% | 582,900 | EPR | Entertainment Properties Trust | - | 51.37 | 49.385 - 51.45 | 50.50 | -0.32 | 0.63% | 540,450 | EPR-C | Epr Pptys [Epr/Pc] | - | 24.29 | 24.10 - 24.29 | 24.10 | -0.46 | 1.87% | 6,000 | EPR-E | Epr Pptys [Epr/Pe] | - | 32.30 | 32.21 - 33.77 | 32.24 | +0.44 | 1.38% | 2,400 | EPR-G | Epr Pptys [Epr/Pg] | - | 22.09 | 21.81 - 22.09 | 21.99 | +0.04 | 0.18% | 18,500 | EPRE | FT Tcw ESG Premier Equity ETF | - | 16.089 | 16.089 - 16.089 | 16.089 | 0.00 | 0.00% | 0 | EPRF | Innovator S&P Investment Grade Prfd ETF | - | 19.623 | 19.43 - 19.66 | 19.49 | -0.04 | 0.20% | 13,700 | EPRT | Essential Properties Realty Trust Inc | - | 22.40 | 21.62 - 22.54 | 22.04 | +0.04 | 0.18% | 585,340 | EPS | Wisdomtree U.S. Largecap Fund | - | 42.60 | 41.385 - 42.74 | 42.27 | +0.01 | 0.02% | 63,900 | EPSN | Epsilon Energy | - | 7.02 | 6.90 - 7.07 | 6.96 | -0.06 | 0.85% | 73,600 | EPU | Peru All Ishares MSCI ETF | - | 29.99 | 29.37 - 29.99 | 29.77 | +0.26 | 0.88% | 27,800 | EPV | Ultrashort FTSE Europe ETF | - | 14.13 | 14.12 - 14.70 | 14.34 | -0.13 | 0.90% | 465,600 | EPW.U | Empowerment & Inclusion Cap [Epwr.U] | - | 9.83 | 9.83 - 9.834 | 9.83 | 0.00 | 0.00% | 400 | EPW.W | Empowerment & Inclusion Cap I WT [Epwr/W] | - | 0.10 | 0.10 - 0.10 | 0.10 | -0.023 | 18.70% | 2,100 | EPWR | Empowerment & Inclusion Capital I Corp Cl A | - | 9.84 | 9.785 - 9.84 | 9.84 | +0.055 | 0.56% | 101 | EPZM | Epizyme Inc | - | 0.525 | 0.461 - 0.54 | 0.51 | -0.015 | 2.86% | 962,310 | EQ | Equillium Inc | - | 2.58 | 2.46 - 2.60 | 2.50 | -0.03 | 1.19% | 18,600 | EQAL | Russell 1000 EW Invesco ETF | - | 42.10 | 40.866 - 42.12 | 41.72 | +0.02 | 0.05% | 50,300 | EQBK | Equity Bncsrs Cm A | - | 30.52 | 29.89 - 30.52 | 30.29 | -0.05 | 0.16% | 28,721 | EQC | Equity Commonwealth | - | 26.05 | 25.88 - 26.25 | 26.24 | +0.28 | 1.08% | 1,002,270 | EQC-D | Equity Comwlth [Eqc/Pd] | - | 26.36 | 26.31 - 26.50 | 26.50 | 0.00 | 0.00% | 2,300 | EQD | Equity Distribution Acquisition Corp Cl A | - | 9.89 | 9.885 - 9.90 | 9.895 | 0.00 | 0.00% | 43,036 | EQD.U | Equity Distribution Acquisition Corp Units | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | EQD.W | Equity Distribution Acquisition Corp WT | - | 0.173 | 0.17 - 0.173 | 0.17 | +0.003 | 1.80% | 4,900 | EQH | Axa Equitable Holdings Inc | - | 28.30 | 27.04 - 28.46 | 27.81 | +0.08 | 0.29% | 2,247,424 | EQH-A | Axa Equitable Holdings Inc 5.25% Prf Perpetual U | - | 21.58 | 21.39 - 21.87 | 21.56 | -0.02 | 0.09% | 78,500 | EQH-C | Equitable Holdings Inc | - | 18.02 | 17.82 - 18.29 | 18.15 | +0.09 | 0.50% | 26,800 | EQH.U | Eq Health Acquisition Corp [Eqha.U] | - | 9.84 | 0.00 - 0.00 | 9.84 | 0.00 | 0.00% | 0 | EQH.W | Eq Health Acquisition Corp WT [Eqha/W] | - | 0.152 | 0.121 - 0.152 | 0.15 | -0.02 | 11.76% | 15,800 | EQHA | Eq Health Acquisition Corp Cl A | - | 9.80 | 9.79 - 9.80 | 9.79 | 0.00 | 0.00% | 492,857 | EQIX | Equinix Inc | - | 645.20 | 639.89 - 653.34 | 651.79 | +16.70 | 2.63% | 563,559 | EQL | Alps Equal Sector Weight ETF | - | 98.28 | 95.91 - 98.36 | 97.52 | -0.112 | 0.11% | 12,000 | EQNR | Equinor ASA ADR | - | 34.44 | 33.42 - 34.78 | 33.98 | -0.34 | 0.99% | 2,699,204 | EQOP | Natixis U.S. Equity Opportunities ETF | - | 26.26 | 26.26 - 26.26 | 26.26 | -0.03 | 0.11% | 100 | EQOS | Diginex Ltd | - | 1.22 | 1.00 - 1.28 | 1.00 | -0.23 | 18.70% | 536,300 | EQR | Equity Residential | - | 74.32 | 72.96 - 74.78 | 74.02 | +0.68 | 0.93% | 2,207,530 | EQRR | Equities For Rising Rates ETF | - | 51.14 | 49.43 - 51.14 | 50.42 | -0.07 | 0.14% | 27,700 | EQRX | Eqrx Inc | - | 4.71 | 4.30 - 4.78 | 4.36 | -0.29 | 6.24% | 1,177,700 | EQRXW | Eqrx Inc WT | - | 0.72 | 0.72 - 0.72 | 0.72 | -0.09 | 11.11% | 600 | EQS | Equus Total Return | - | 2.46 | 2.41 - 2.51 | 2.41 | -0.09 | 3.60% | 10,931 | EQT | Eqt Corp | - | 40.89 | 39.99 - 41.79 | 40.85 | +0.33 | 0.81% | 5,311,603 | EQUL | IQ Engender Equality ETF | - | 20.663 | 20.663 - 20.663 | 20.663 | +0.031 | 0.15% | 100 | EQWL | Russell Top 200 EW Invesco ETF | - | 74.43 | 72.58 - 74.43 | 73.991 | +0.072 | 0.10% | 13,900 | EQX | Equinox Gold Corp | - | 5.94 | 5.73 - 5.97 | 5.83 | -0.05 | 0.85% | 1,671,300 | ERAS | Erasca Inc | - | 5.68 | 5.41 - 5.83 | 5.78 | +0.24 | 4.33% | 528,549 | ERC | Wells Fargo Advantage Multi-Sector | - | 9.35 | 9.302 - 9.40 | 9.35 | +0.06 | 0.65% | 98,600 | ERES | East Resources Acquisition Company Cl A | - | 9.95 | 9.93 - 9.95 | 9.94 | 0.00 | 0.00% | 6,100 | ERESU | East Resources Acquisition Company | - | 9.95 | 9.95 - 9.978 | 9.96 | 0.00 | 0.00% | 3,300 | ERESW | East Resources Acquisition Company WT | - | 0.08 | 0.07 - 0.09 | 0.075 | -0.004 | 5.06% | 31,600 | ERF | Enerplus Corp | - | 12.70 | 12.34 - 12.93 | 12.66 | +0.09 | 0.72% | 1,694,670 | ERH | Wells Fargo Advantage Utilities and High | - | 12.36 | 12.20 - 12.36 | 12.28 | -0.06 | 0.49% | 29,600 | ERIC | Ericsson ADR | - | 7.84 | 7.64 - 7.85 | 7.77 | 0.00 | 0.00% | 4,261,554 | ERIE | Erie Indemnity Company | - | 164.26 | 159.55 - 164.26 | 163.46 | +1.15 | 0.71% | 100,256 | ERII | Energy Recovery Inc | - | 18.09 | 17.75 - 18.30 | 18.23 | +0.34 | 1.90% | 301,247 | ERJ | Embraer-Empresa Brasileira DE Aeronautica ADR | - | 10.64 | 10.15 - 10.69 | 10.41 | -0.04 | 0.38% | 1,724,125 | ERM | Equitycompass Risk Manager ETF | - | 22.357 | 22.357 - 22.357 | 22.357 | -0.051 | 0.23% | 100 | ERO | Ero Copper Corp | - | 12.13 | 11.20 - 12.26 | 12.10 | +0.03 | 0.25% | 60,625 | ERSX | Ershares Non-US Small Cap ETF | - | 13.25 | 12.92 - 13.25 | 13.065 | +0.023 | 0.18% | 1,100 | ERTH | Invesco MSCI Sustainable Future ETF | - | 54.41 | 52.69 - 54.41 | 53.65 | +0.04 | 0.07% | 19,600 | ERX | Energy Bull 2X Direxion | - | 62.72 | 59.47 - 64.35 | 62.00 | +0.58 | 0.94% | 3,785,400 | ERY | Energy Bear 2X Direxion | - | 4.31 | 4.195 - 4.55 | 4.36 | -0.04 | 0.91% | 10,270,300 | ERYP | Erytech Pharma ADR | - | 1.115 | 1.11 - 1.19 | 1.18 | +0.05 | 4.42% | 16,413 | ES | Eversource Energy | - | 89.65 | 88.86 - 90.44 | 90.37 | +0.93 | 1.04% | 991,582 | ESAB | Esab Corp | - | 47.73 | 45.87 - 48.571 | 47.50 | +0.71 | 1.52% | 371,232 | ESAC | Esgen Acquisition Corp Cl A | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | ESACU | Esgen Acquisition Corp | - | 10.117 | 0.00 - 0.00 | 10.117 | 0.00 | 0.00% | 0 | ESACW | Esgen Acquisition Corp WT | - | 0.18 | 0.18 - 0.19 | 0.19 | 0.00 | 0.00% | 1,700 | ESBA | Empire State Realty Op LP | - | 7.80 | 7.50 - 7.80 | 7.50 | -0.49 | 6.13% | 5,400 | ESBK | Elmira Sav Bk | - | 23.08 | 0.00 - 0.00 | 23.08 | 0.00 | 0.00% | 0 | ESCA | Escalade Inc | - | 13.22 | 12.71 - 13.468 | 13.03 | -0.08 | 0.61% | 38,400 | ESCR | Xt Bb US Investment Grade Corp ESG ETF | - | 18.895 | 18.895 - 18.895 | 18.895 | 0.00 | 0.00% | 0 | ESE | Esco Technologies Inc | - | 65.69 | 62.71 - 66.06 | 64.58 | -0.62 | 0.95% | 58,623 | ESEA | Euroseas Ltd | - | 25.82 | 25.69 - 26.74 | 26.71 | +0.67 | 2.57% | 66,000 | ESEB | Xt JPM ESG Emerging Markets Sovereign ETF | - | 17.138 | 17.041 - 17.15 | 17.15 | +0.12 | 0.70% | 800 | ESG | Flexshares US ESG Impact Index | - | 92.73 | 91.71 - 93.36 | 93.36 | -0.327 | 0.35% | 1,300 | ESGA | American Century Sustainable Equity ETF | - | 48.07 | 46.60 - 48.07 | 47.453 | -0.084 | 0.18% | 4,500 | ESGB | IQ Mackay ESG Core Plus Bond ETF | - | 22.30 | 22.30 - 22.30 | 22.30 | +0.11 | 0.50% | 100 | ESGC | Eros Stx Global Corp | - | 1.66 | 1.447 - 1.72 | 1.49 | -0.11 | 6.87% | 107,414 | ESGD | EAFE ESG Optimized Ishares MSCI ETF | - | 68.29 | 67.07 - 68.29 | 67.89 | +0.51 | 0.76% | 702,600 | ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | - | 33.33 | 32.71 - 33.44 | 33.09 | +0.07 | 0.21% | 4,530,600 | ESGG | Flexshares Global ESG Impact Index | - | 126.09 | 123.798 - 126.44 | 125.218 | +0.42 | 0.34% | 1,700 | ESGN | Columbia Sustainable International ETF | - | 25.672 | 25.672 - 25.672 | 25.672 | 0.00 | 0.00% | 0 | ESGR | Enstar Group Ltd | - | 229.19 | 219.625 - 229.19 | 222.00 | -6.50 | 2.84% | 80,699 | ESGRO | Enstar Group Ltd | - | 24.93 | 24.93 - 25.09 | 24.99 | -0.10 | 0.40% | 9,014 | ESGRP | Enstar Group Ltd | - | 24.75 | 24.50 - 24.98 | 24.84 | +0.09 | 0.36% | 44,337 | ESGS | Columbia Sustainable U.S. Equity ETF | - | 36.50 | 36.293 - 36.77 | 36.691 | -0.156 | 0.42% | 3,400 | ESGU | USA ESG Optimized Ishares MSCI ETF | - | 87.66 | 84.75 - 87.73 | 86.89 | +0.20 | 0.23% | 1,931,600 | ESGV | ESG U.S. Stock Vanguard ETF | - | 69.01 | 66.54 - 69.11 | 68.21 | 0.00 | 0.00% | 385,000 | ESGY | American Century Sustainable Growth ETF | - | 33.296 | 33.296 - 33.296 | 33.296 | 0.00 | 0.00% | 0 | ESHY | Xt JPM ESG USD High Yield Corp Bond ETF | - | 18.48 | 18.435 - 18.48 | 18.435 | -0.09 | 0.49% | 900 | ESI | Element Solutions Inc | - | 20.23 | 19.29 - 20.24 | 20.17 | +0.24 | 1.20% | 1,970,622 | ESIX | SSGA Active Trust SPDR S&P Smallcap 600 ESG ETF | - | 25.644 | 25.644 - 25.644 | 25.644 | 0.00 | 0.00% | 0 | ESLT | Elbit Systems Ltd | - | 209.40 | 206.16 - 209.55 | 209.05 | -0.19 | 0.09% | 7,467 | ESM | Esm Acquisition Corp Cl A | - | 9.79 | 9.79 - 9.79 | 9.79 | -0.01 | 0.10% | 16 | ESM.U | Esm Acquisition Corp | - | 9.82 | 0.00 - 0.00 | 9.82 | 0.00 | 0.00% | 0 | ESM.W | Esm Acquisition Corp WT | - | 0.18 | 0.18 - 0.18 | 0.18 | -0.02 | 10.00% | 7,000 | ESML | USA Small-Cap ESG Optimized Ishares MSCI ETF | - | 33.47 | 32.21 - 33.47 | 32.93 | -0.10 | 0.30% | 170,900 | ESMT | Engagesmart Inc | - | 20.32 | 18.83 - 20.515 | 20.11 | +0.16 | 0.80% | 580,902 | ESMV | Ishares ESG MSCI USA Min Vol Factor ETF | - | 21.63 | 21.62 - 22.00 | 22.00 | +0.127 | 0.58% | 7,900 | ESNT | Essent Group Ltd | - | 41.70 | 39.60 - 42.02 | 40.48 | -0.87 | 2.10% | 622,105 | ESOA | Energy Services Acquisition Corp | - | 2.44 | 2.35 - 2.44 | 2.38 | +0.01 | 0.42% | 7,500 | ESP | Espey Mfg. & Electronics | - | 13.20 | 13.19 - 13.375 | 13.25 | +0.20 | 1.53% | 2,100 | ESPO | Vaneck Video Gaming and Esports ETF | - | 51.34 | 49.27 - 51.34 | 50.37 | -0.27 | 0.53% | 45,600 | ESPR | Esperion Theraptc | - | 6.26 | 6.01 - 6.52 | 6.31 | +0.13 | 2.10% | 807,200 | ESQ | Esquire Financial Holdings Inc | - | 34.82 | 34.69 - 35.46 | 35.06 | +0.69 | 2.01% | 60,800 | ESRT | Empire State Realty Trust Inc | - | 8.11 | 7.745 - 8.27 | 7.85 | -0.21 | 2.61% | 1,871,091 | ESS | Essex Property Trust | - | 285.40 | 278.85 - 288.76 | 282.07 | +0.47 | 0.17% | 534,214 | ESSA | Essa Bancorp Inc | - | 16.39 | 16.01 - 16.39 | 16.01 | +0.07 | 0.44% | 2,919 | ESSC | East Stone Acquisition Corp | - | 10.37 | 10.31 - 10.38 | 10.33 | -0.07 | 0.67% | 159,400 | ESSCR | East Stone Acquisition Corp Right | - | 0.25 | 0.25 - 0.25 | 0.25 | 0.00 | 0.00% | 100 | ESSCU | East Stone Acquisition Corp | - | 11.355 | 0.00 - 0.00 | 11.355 | 0.00 | 0.00% | 0 | ESSCW | East Stone Acquisition Corp WT | - | 0.21 | 0.186 - 0.21 | 0.191 | -0.019 | 9.05% | 14,200 | ESTA | Establishment Labs Holdings Inc | - | 57.81 | 55.56 - 58.132 | 58.00 | +1.74 | 3.09% | 169,800 | ESTC | Elastic N.V. | - | 60.98 | 57.28 - 62.14 | 60.00 | +0.13 | 0.22% | 1,195,253 | ESTE | Earthstone Energy | - | 14.87 | 13.93 - 15.21 | 14.74 | +0.20 | 1.38% | 736,817 | ESUS | Etracs 2X Leveraged MSCI US ESG Focus TR ETN | - | 17.54 | 17.54 - 17.54 | 17.54 | -0.048 | 0.27% | 200 | ET | Energy Transfer LP | - | 11.32 | 10.84 - 11.36 | 11.11 | +0.05 | 0.45% | 17,363,044 | ET-C | Energy Transfer L.P. 7.375% Series C | - | 22.53 | 21.61 - 22.75 | 21.74 | -0.82 | 3.63% | 96,100 | ET-D | Energy Transfer L.P. 7.625% Series D | - | 23.72 | 22.92 - 23.72 | 23.057 | -0.553 | 2.34% | 66,000 | ET-E | Energy Transfer L.P. 7.600% Series E | - | 23.99 | 23.37 - 23.99 | 23.50 | -0.43 | 1.80% | 41,300 | ETAC | E.Merge Technology Acquisition Corp Cl A | - | 9.93 | 9.92 - 9.93 | 9.92 | 0.00 | 0.00% | 1,519,900 | ETACU | E.Merge Technology Acquisition Corp | - | 9.92 | 9.92 - 9.938 | 9.93 | +0.01 | 0.10% | 7,000 | ETACW | E.Merge Technology Acquisition Corp WT | - | 0.10 | 0.06 - 0.10 | 0.065 | -0.015 | 18.75% | 11,300 | ETB | Eaton Vance Tax-Managed Buy-Write | - | 14.63 | 14.35 - 14.78 | 14.52 | -0.09 | 0.62% | 46,197 | ETD | Ethan Allen Interiors Inc | - | 22.40 | 21.06 - 22.91 | 21.78 | -0.42 | 1.89% | 521,704 | ETG | Eaton Vance Tax-Advantaged Global Dividend | - | 16.80 | 16.22 - 16.89 | 16.55 | -0.07 | 0.42% | 293,712 | ETHO | Etho Climate Leadership U.S. ETF | - | 49.643 | 48.53 - 49.74 | 49.689 | -0.293 | 0.59% | 10,300 | ETJ | Eaton Vance Risk-Managed Diversified Equity | - | 8.92 | 8.61 - 8.92 | 8.79 | -0.04 | 0.45% | 260,312 | ETN | Eaton Corp | - | 136.87 | 132.16 - 137.43 | 134.14 | -1.94 | 1.43% | 4,519,187 | ETNB | 89Bio Inc | - | 3.04 | 2.96 - 3.17 | 3.12 | +0.13 | 4.35% | 179,500 | ETO | Eaton Vance Tax-Advantage Global Dividend Opp | - | 23.92 | 23.27 - 24.12 | 23.67 | +0.02 | 0.08% | 33,734 | ETON | Eton Pharmaceutcials Inc | - | 3.36 | 3.19 - 3.36 | 3.26 | +0.07 | 2.19% | 83,200 | ETR | Entergy Corp | - | 115.71 | 114.16 - 117.05 | 116.98 | +1.31 | 1.13% | 1,355,260 | ETRN | Equitrans Midstream Corp | - | 7.63 | 7.36 - 7.74 | 7.57 | 0.00 | 0.00% | 2,229,800 | ETSY | Etsy Inc | - | 81.17 | 74.66 - 81.27 | 78.34 | -0.90 | 1.14% | 4,855,442 | ETTX | Entasis Therapeutics Holdings Inc | - | 1.80 | 1.78 - 1.83 | 1.80 | -0.03 | 1.64% | 36,700 | ETV | Eaton Vance Corp | - | 13.91 | 13.39 - 13.91 | 13.67 | 0.00 | 0.00% | 406,686 | ETW | Eaton Vance Corp | - | 8.56 | 8.30 - 8.62 | 8.50 | +0.03 | 0.35% | 374,112 | ETW.W | E2Open Parent Hldg WT [Etwo/W] | - | 1.80 | 1.70 - 1.80 | 1.71 | -0.10 | 5.52% | 5,800 | ETWO | E2Open Parent Hldg | - | 8.26 | 7.89 - 8.355 | 8.12 | +0.02 | 0.25% | 1,681,112 | ETX | Eaton Vance Municipal Income T | - | 20.34 | 19.882 - 21.028 | 20.00 | -0.27 | 1.33% | 11,616 | ETY | Eaton Vance Tax-Managed Diversified Equity | - | 11.76 | 11.47 - 11.88 | 11.63 | -0.02 | 0.17% | 299,062 | EUCG | Euclid Capital Growth ETF | - | 19.65 | 19.54 - 19.945 | 19.945 | -0.044 | 0.22% | 3,700 | EUCR | Eucrates Biomedical Acquisition Corp | - | 9.87 | 9.87 - 9.87 | 9.87 | -0.01 | 0.10% | 162,000 | EUCRU | Eucrates Biomedical Acquisition Corp | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | EUCRW | Eucrates Biomedical Acquisition Corp WT | - | 0.121 | 0.00 - 0.00 | 0.121 | 0.00 | 0.00% | 0 | EUDG | Wisdomtree Europe Quality Dividend Growth Fund | - | 28.325 | 27.994 - 28.351 | 28.221 | +0.19 | 0.68% | 5,700 | EUDV | MSCI Europe Dividend Growers ETF | - | 42.89 | 42.89 - 42.92 | 42.92 | +0.395 | 0.93% | 200 | EUFN | Europe Financials Ishares MSCI ETF | - | 17.37 | 17.01 - 17.37 | 17.29 | +0.02 | 0.12% | 1,016,700 | EUFX | Short Euro ETF | - | 48.535 | 0.00 - 0.00 | 48.535 | 0.00 | 0.00% | 0 | EUM | Short MSCI Emerging Markets ETF | - | 14.53 | 14.49 - 14.835 | 14.65 | -0.05 | 0.34% | 520,100 | EUO | Ultrashort Euro ETF | - | 29.92 | 29.92 - 30.11 | 29.99 | +0.20 | 0.67% | 123,200 | EURL | FTSE Europe Bull 3X Direxion | - | 20.79 | 19.75 - 20.85 | 20.46 | +0.22 | 1.09% | 11,100 | EURN | Euronav NV | - | 11.62 | 11.44 - 11.735 | 11.69 | +0.03 | 0.26% | 1,364,014 | EUSA | USA Equal Weighted Ishares MSCI ETF | - | 73.535 | 72.755 - 74.223 | 74.222 | -0.018 | 0.02% | 24,900 | EUSB | Ishares ESG Advanced Total USD Bond Market ETF | - | 44.62 | 44.60 - 44.74 | 44.72 | +0.21 | 0.47% | 90,100 | EUSC | Wisdomtree Europe Hedged Smallcap Equity Fund | - | 34.39 | 34.08 - 34.409 | 34.409 | +0.262 | 0.77% | 8,500 | EVA | Enviva Partners LP | - | 73.59 | 71.47 - 74.54 | 74.36 | +1.63 | 2.24% | 372,676 | EVAX | Evaxion Biotech A/S ADR | - | 1.80 | 1.72 - 1.95 | 1.86 | +0.03 | 1.64% | 103,800 | EVBG | Everbridge Inc | - | 41.40 | 39.455 - 41.79 | 41.18 | +0.47 | 1.15% | 567,600 | EVBN | Evans Bancorp | - | 36.53 | 36.37 - 36.883 | 36.37 | -0.37 | 1.01% | 3,700 | EVC | Entravision Communications Corp | - | 5.05 | 4.84 - 5.18 | 4.97 | +0.12 | 2.47% | 266,465 | EVCM | Evercommerce Inc | - | 10.04 | 9.77 - 10.24 | 9.99 | +0.09 | 0.91% | 138,211 | EVE | Eve Mobility Acquisition Corp Cl A | - | 9.95 | 9.86 - 9.95 | 9.90 | +0.01 | 0.10% | 51,694 | EVE.T | Eve Holding Inc WT [Evex/W] | - | 0.88 | 0.72 - 1.08 | 0.76 | -0.09 | 10.59% | 95,400 | EVE.U | Eve Mobility Acquisition Corp | - | 9.966 | 0.00 - 0.00 | 9.966 | 0.00 | 0.00% | 0 | EVE.W | Eve Mobility Acquisition Corp WT | - | 0.23 | 0.00 - 0.00 | 0.23 | 0.00 | 0.00% | 0 | EVEN | Direxion Daily S&P 500 Equal Weight Bull | - | 20.07 | 19.095 - 20.07 | 19.792 | -0.047 | 0.24% | 11,100 | EVER | Everquote Inc Cl A | - | 9.48 | 8.87 - 9.53 | 9.12 | -0.15 | 1.62% | 198,000 | EVEX | Eve Holding Inc | - | 9.98 | 6.89 - 11.84 | 8.87 | +0.52 | 6.23% | 2,952,092 | EVF | Eaton Vance Senior Income Trust | - | 5.65 | 5.61 - 5.663 | 5.62 | -0.03 | 0.53% | 36,379 | EVFM | Evofem Biosciences Inc | - | 0.495 | 0.40 - 0.50 | 0.405 | -0.695 | 63.18% | 21,112,700 | EVG | Eaton Vance Short Diversified | - | 10.38 | 10.27 - 10.66 | 10.60 | +0.26 | 2.51% | 345,042 | EVGN | Evogene Ltd Ord | - | 0.91 | 0.88 - 0.94 | 0.917 | -0.003 | 0.33% | 68,000 | EVGO | Evgo Inc | - | 9.60 | 8.77 - 9.63 | 9.15 | -0.24 | 2.56% | 2,183,326 | EVGOW | Evgo Inc WT | - | 2.69 | 1.95 - 2.29 | 2.09 | -0.11 | 5.00% | 53,245 | EVGR | Evergreen Corp Cl A | - | 9.93 | 9.93 - 9.93 | 9.93 | 0.00 | 0.00% | 300 | EVGRU | Evergreen Corp Units | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | EVGRW | Evergreen Corp WT | - | 0.10 | 0.00 - 0.00 | 0.10 | 0.00 | 0.00% | 0 | EVH | Evolent Health Inc Cl A Com | - | 29.31 | 28.41 - 29.85 | 29.43 | +0.47 | 1.62% | 642,482 | EVI | Evi Industries Inc | - | 10.58 | 9.96 - 10.58 | 10.10 | -0.48 | 4.54% | 34,600 | EVK | Ever Glory Intl Group | - | 1.30 | 1.30 - 1.34 | 1.31 | -0.06 | 4.38% | 1,000 | EVLO | Evelo Biosciences Inc | - | 1.83 | 1.69 - 1.86 | 1.83 | +0.03 | 1.67% | 218,224 | EVLV | Evolv Technologies Hldgs Inc | - | 2.47 | 2.28 - 2.47 | 2.40 | +0.01 | 0.42% | 316,400 | EVLVW | Evolv Technologies Hldgs Inc WT | - | 0.25 | 0.22 - 0.266 | 0.266 | +0.026 | 10.83% | 26,100 | EVM | Eaton Vance California Muni Bond Fund | - | 9.17 | 9.10 - 9.19 | 9.14 | +0.02 | 0.22% | 30,400 | EVMT | Invesco Electric Vehicle Metals Commodity Strate | - | 27.59 | 27.355 - 27.59 | 27.43 | -0.05 | 0.18% | 1,200 | EVN | Eaton Vance Muni Income Trust | - | 10.96 | 10.85 - 11.03 | 10.96 | +0.01 | 0.09% | 106,023 | EVNT | Altshares Event-Driven ETF | - | 9.447 | 9.447 - 9.447 | 9.447 | -0.008 | 0.08% | 100 | EVO | Evotec Se | - | 13.30 | 13.17 - 13.45 | 13.42 | +0.33 | 2.52% | 40,400 | EVOJ | Evo Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.78 | 9.78 | 0.00 | 0.00% | 2,600 | EVOJU | Evo Acquisition Corp | - | 9.837 | 0.00 - 0.00 | 9.837 | 0.00 | 0.00% | 0 | EVOJW | Evo Acquisition Corp WT | - | 0.182 | 0.00 - 0.00 | 0.182 | 0.00 | 0.00% | 0 | EVOK | Evoke Pharma | - | 0.274 | 0.251 - 0.29 | 0.256 | -0.044 | 14.67% | 2,524,100 | EVOL | Evolving Systems Inc | - | 1.08 | 0.00 - 0.00 | 1.08 | 0.00 | 0.00% | 0 | EVOP | Evo Payments Inc Cl A | - | 22.72 | 22.26 - 22.92 | 22.56 | +0.16 | 0.71% | 202,800 | EVR | Evercore Partners Inc | - | 111.53 | 106.03 - 111.965 | 109.56 | -0.54 | 0.49% | 493,115 | EVRG | Evergy Inc | - | 66.88 | 65.11 - 67.61 | 67.43 | +0.73 | 1.09% | 844,779 | EVRI | Everi Holdings Inc | - | 17.01 | 16.27 - 17.08 | 16.78 | +0.03 | 0.18% | 1,034,617 | EVT | Eaton Vance Tax Advantaged Dividend | - | 24.35 | 23.681 - 24.37 | 23.98 | -0.20 | 0.83% | 98,505 | EVT.W | Vertical Aerospace WT [Evtl/W] | - | 0.69 | 0.572 - 0.729 | 0.65 | -0.04 | 5.80% | 34,500 | EVTC | Evertec Inc | - | 37.78 | 36.84 - 38.08 | 37.87 | +0.39 | 1.04% | 155,510 | EVTL | Vertical Aerospace Ltd | - | 6.52 | 5.84 - 6.60 | 5.92 | -0.55 | 8.50% | 28,940 | EVV | Eaton Vance Ltd Duration | - | 10.39 | 10.39 - 10.539 | 10.52 | +0.19 | 1.84% | 903,400 | EVX | Vaneck Environmental Services ETF | - | 135.38 | 134.278 - 136.707 | 136.707 | +0.29 | 0.21% | 4,800 | EW | Edwards Lifesciences Corp | - | 95.53 | 91.937 - 95.97 | 94.32 | -0.05 | 0.05% | 2,855,237 | EWA | Australia Ishares MSCI ETF | - | 24.17 | 23.725 - 24.22 | 24.04 | +0.21 | 0.88% | 6,174,500 | EWBC | East West Bancorp | - | 69.14 | 67.02 - 69.60 | 68.90 | +0.54 | 0.79% | 584,698 | EWC | Canada Ishares MSCI ETF | - | 36.63 | 35.70 - 36.69 | 36.21 | -0.11 | 0.30% | 7,641,100 | EWCO | Invesco S&P 500 EW Comm Services ETF | - | 29.30 | 28.78 - 29.30 | 29.142 | -0.033 | 0.11% | 5,900 | EWCZ | European Wax Center Cl A | - | 23.09 | 22.35 - 23.855 | 23.31 | +0.96 | 4.30% | 2,708,800 | EWD | Sweden Ishares MSCI ETF | - | 35.25 | 34.33 - 35.27 | 34.88 | -0.16 | 0.46% | 633,300 | EWEB | Global X Emerging Markets Internet & E-Commerce | - | 7.03 | 6.88 - 7.05 | 6.88 | +0.01 | 0.15% | 700 | EWG | Germany Ishares MSCI ETF | - | 26.29 | 25.755 - 26.29 | 26.09 | +0.14 | 0.54% | 3,965,900 | EWGS | Germany Small-Cap Ishares MSCI ETF | - | 64.00 | 64.00 - 64.638 | 64.638 | +0.113 | 0.18% | 100 | EWH | Hong Kong Ishares MSCI ETF | - | 21.85 | 21.56 - 21.87 | 21.78 | +0.23 | 1.07% | 2,739,600 | EWI | Italy Ishares MSCI ETF | - | 27.86 | 27.185 - 27.87 | 27.56 | -0.04 | 0.14% | 1,697,000 | EWJ | Japan Ishares MSCI ETF | - | 57.25 | 56.465 - 57.27 | 57.09 | +0.72 | 1.28% | 9,977,200 | EWJE | Ishares MSCI Japan EW ETF | - | 31.977 | 31.977 - 31.977 | 31.977 | +0.301 | 0.95% | 20,000 | EWJV | Ishares MSCI Japan Value ETF | - | 25.31 | 25.03 - 25.33 | 25.28 | +0.33 | 1.32% | 11,700 | EWK | Belgium Ishares MSCI ETF | - | 18.41 | 18.31 - 18.53 | 18.53 | +0.13 | 0.71% | 8,200 | EWL | Switzerland Ishares MSCI ETF | - | 43.76 | 43.20 - 43.78 | 43.67 | -0.14 | 0.32% | 1,310,700 | EWM | Malaysia Ishares MSCI ETF | - | 23.90 | 23.75 - 23.96 | 23.92 | -0.05 | 0.21% | 629,600 | EWMC | S&P Midcap 400 EW Invesco ETF | - | 82.53 | 80.67 - 82.53 | 81.981 | -0.447 | 0.54% | 3,300 | EWN | Netherlands Ishares MSCI ETF | - | 37.56 | 36.50 - 37.61 | 37.13 | +0.15 | 0.41% | 147,300 | EWO | Austria Ishares MSCI ETF | - | 20.54 | 20.11 - 20.59 | 20.37 | +0.03 | 0.15% | 16,000 | EWP | Spain Ishares MSCI ETF | - | 25.01 | 24.64 - 25.052 | 24.96 | +0.24 | 0.97% | 699,200 | EWQ | France Ishares MSCI ETF | - | 32.96 | 32.255 - 32.98 | 32.68 | -0.01 | 0.03% | 804,300 | EWRE | S&P 500 EW Real Estate Invesco ETF | - | 35.50 | 34.84 - 35.50 | 35.30 | +0.16 | 0.46% | 18,700 | EWS | Singapore Ishares MSCI ETF | - | 19.03 | 18.76 - 19.14 | 19.03 | +0.23 | 1.22% | 707,600 | EWSC | S&P Smallcap 600 EW Invesco ETF | - | 70.255 | 70.245 - 70.82 | 70.82 | -0.538 | 0.75% | 1,800 | EWT | Taiwan Ishares MSCI ETF | - | 54.70 | 53.49 - 54.79 | 54.34 | +0.22 | 0.41% | 5,129,500 | EWTX | Edgewise Therapeutics Inc | - | 7.13 | 6.90 - 7.37 | 7.28 | +0.29 | 4.15% | 776,238 | EWU | United Kingdom Ishares MSCI ETF | - | 32.17 | 31.685 - 32.25 | 32.08 | +0.32 | 1.01% | 2,442,600 | EWUS | United Kingdom Small-Cap Ishares MSCI ETF | - | 34.99 | 34.47 - 34.99 | 34.74 | +0.205 | 0.59% | 4,000 | EWV | Ultrashort MSCI Japan ETF | - | 17.11 | 17.05 - 17.509 | 17.207 | -0.415 | 2.36% | 12,800 | EWW | Mexico Ishares MSCI ETF | - | 51.39 | 50.79 - 51.54 | 51.11 | +0.36 | 0.71% | 2,586,400 | EWX | S&P Emrg Mkts Smallcap SPDR | - | 51.86 | 51.033 - 51.89 | 51.61 | +0.13 | 0.25% | 28,800 | EWY | South Korea Ishares MSCI ETF | - | 66.34 | 65.28 - 66.48 | 66.12 | +0.65 | 0.99% | 3,717,700 | EWZ | Brazil Ishares MSCI ETF | - | 33.36 | 33.14 - 33.77 | 33.62 | +0.80 | 2.44% | 26,342,500 | EWZS | Brazil Small-Cap Ishares MSCI ETF | - | 14.768 | 14.627 - 14.99 | 14.88 | +0.25 | 1.71% | 20,300 | EXAI | Exscientia Ltd ADR | - | 10.10 | 10.05 - 11.44 | 11.20 | +1.30 | 13.13% | 209,036 | EXAS | Exact Sciences Cor | - | 54.74 | 50.278 - 55.59 | 53.17 | -0.83 | 1.54% | 1,706,700 | EXC | Exelon Corp | - | 47.37 | 46.345 - 47.62 | 47.15 | -0.20 | 0.42% | 5,922,606 | EXCVV | Exelon Corporation Ex-Distribution | - | 42.09 | 41.16 - 42.26 | 41.40 | -0.60 | 1.43% | 104,549 | EXD | Eaton Vance Tax-Advantaged Bond | - | 10.25 | 9.83 - 10.602 | 10.04 | -0.19 | 1.86% | 40,836 | EXEL | Exelixis Inc | - | 17.56 | 17.17 - 17.80 | 17.76 | +0.32 | 1.83% | 4,513,018 | EXFY | Expensify Inc Cl A | - | 20.00 | 18.89 - 20.05 | 19.61 | -0.30 | 1.51% | 343,873 | EXG | Eaton Vance Tax-Managed Global Diversified Equit | - | 8.42 | 8.14 - 8.49 | 8.26 | -0.03 | 0.36% | 659,731 | EXI | Global Industrials Ishares ETF | - | 103.52 | 101.07 - 103.58 | 102.231 | -0.23 | 0.22% | 6,200 | EXK | Endeavour Silver Corp | - | 3.73 | 3.505 - 3.73 | 3.59 | -0.11 | 2.97% | 2,766,730 | EXLS | Exlservice Holdings | - | 132.16 | 128.96 - 132.16 | 131.82 | +1.44 | 1.10% | 152,706 | EXN | Excellon Resources | - | 0.57 | 0.52 - 0.59 | 0.52 | -0.05 | 8.77% | 69,500 | EXP | Eagle Materials Inc | - | 128.65 | 117.83 - 128.75 | 121.85 | -4.37 | 3.46% | 404,778 | EXPD | Expeditors Intl | - | 104.73 | 102.57 - 105.55 | 105.44 | +1.75 | 1.69% | 1,351,735 | EXPE | Expedia Group Inc | - | 127.17 | 121.33 - 128.39 | 124.59 | -1.98 | 1.56% | 3,608,059 | EXPI | Exp Realty International | - | 14.47 | 13.47 - 14.79 | 14.05 | -0.09 | 0.64% | 1,207,300 | EXPO | Exponent Inc | - | 87.66 | 85.43 - 88.48 | 87.55 | +0.58 | 0.67% | 337,744 | EXPR | Express Inc | - | 3.45 | 3.12 - 3.58 | 3.24 | -0.16 | 4.71% | 2,656,976 | EXR | Extra Space Storage Inc | - | 171.87 | 167.94 - 172.44 | 171.38 | +1.73 | 1.02% | 408,442 | EXTN | Exterran Corp | - | 5.85 | 5.71 - 6.12 | 5.82 | -0.03 | 0.51% | 242,136 | EXTR | Extreme Networks | - | 9.73 | 8.965 - 9.76 | 9.29 | -0.29 | 3.03% | 1,144,275 | EYE | National Vision Holdings Inc | - | 26.50 | 26.00 - 27.16 | 26.90 | -0.09 | 0.33% | 1,033,742 | EYEN | Eyenovia Inc | - | 2.03 | 1.98 - 2.06 | 2.02 | 0.00 | 0.00% | 46,200 | EYES | Second Sight | - | 1.87 | 1.80 - 2.01 | 2.00 | +0.15 | 8.11% | 606,200 | EYESW | Second Sight Medical Products Inc WT | - | 0.383 | 0.273 - 0.415 | 0.36 | -0.02 | 5.26% | 7,500 | EYLD | Cambria Emerging Shareholder Yield ETF | - | 29.38 | 28.44 - 29.38 | 28.99 | +0.02 | 0.07% | 21,700 | EYPT | Eyepoint Pharmaceuticals Inc | - | 9.74 | 9.43 - 9.74 | 9.51 | +0.02 | 0.21% | 69,400 | EZA | South Africa Ishares MSCI ETF | - | 46.23 | 45.05 - 46.29 | 45.64 | -0.35 | 0.76% | 314,900 | EZFL | Ezfill Holdings Inc | - | 0.43 | 0.39 - 0.445 | 0.42 | -0.012 | 2.78% | 138,700 | EZGO | Ezgo Technologies Ltd | - | 0.90 | 0.76 - 0.90 | 0.85 | -0.01 | 1.16% | 19,000 | EZJ | Ultra MSCI Japan ETF | - | 32.37 | 31.795 - 32.37 | 32.207 | +0.647 | 2.05% | 1,600 | EZM | Wisdomtree U.S. Midcap Fund | - | 49.69 | 47.982 - 49.69 | 48.98 | -0.14 | 0.29% | 29,900 | EZPW | Ezcorp Inc | - | 7.26 | 7.04 - 7.33 | 7.16 | -0.02 | 0.28% | 275,053 | EZT | First Mortgage Bonds | - | 25.23 | 25.22 - 25.24 | 25.22 | -0.02 | 0.08% | 7,076 | EZU | Eurozone Ishares MSCI ETF | - | 40.14 | 39.27 - 40.17 | 39.85 | +0.155 | 0.39% | 6,611,300 | | APPS Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | TQQQ | 27.34 | -0.24 | ZNGA | 8.18 | -0.17 | SQQQ | 58.73 | +0.47 | AMD | 93.50 | -3.17 | AAPL | 137.59 | +0.24 | ISBC | 13.87 | -0.35 | SPY | 389.63 | +0.17 | IMMX | 2.12 | +0.49 | UVXY | 16.01 | +0.03 | QQQ | 288.68 | -0.90 | Top 10 Gainers | Name | Last | Change | BRK.A | 456,500.00 | +469.00 | NVR | 4,262.41 | +106.73 | PANW | 478.68 | +42.31 | DECK | 255.28 | +28.49 | CMG | 1,294.11 | +21.62 | MTD | 1,238.58 | +18.87 | EQIX | 651.79 | +16.70 | FICO | 395.42 | +16.70 | COKE | 508.41 | +16.36 | TPL | 1,372.30 | +15.82 | Top 10 Losers | Name | Last | Change | AZO | 1,771.68 | -117.71 | AVGOP | 1,649.70 | -60.30 | DE | 313.31 | -51.31 | TSLA | 663.90 | -45.52 | SEB | 3,792.43 | -44.87 | GOOGL | 2,178.16 | -29.52 | ORLY | 572.57 | -28.96 | GOOG | 2,186.26 | -28.65 | SHOP | 363.85 | -27.48 | BURL | 150.71 | -26.49 | |