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)

Yimutian Inc. US YMT	1.12	0.00%	0.00	152.75K	170.17K	9.38%	28.43M	-38.12%	-40.74%	-86.48%	-99.70%
Arrow Reverse Cap 500 ETF. US YPS	22.33	0.00%	0.00	0	0	0.00%	0	0.00%	0.00%	0.00%	0.00%
Corgi Longevity Consumer ETF US YUNG	26.52	0.00%	0.00	49	1.31K	0.00%	928.11K	-1.00%	-3.75%	-8.25%	+3.18%
Global X Zero Coupon Bond 2032 ETF US ZCBC	46.93	0.00%	0.00	10	471.00	0.00%	938.43K	-0.63%	-2.75%	-5.12%	-6.54%
Global X Zero Coupon Bond 2033 ETF US ZCBE	46.59	0.00%	0.00	10	468.00	0.00%	931.61K	-0.80%	-3.22%	-6.71%	-7.25%
Global X Zero Coupon Bond 2035 ETF US ZCBG	45.98	0.00%	0.00	11	507.00	0.00%	919.70K	-1.13%	-4.05%	-6.73%	-8.56%
ZIFF DAVIS INC US ZDVSV	123.00	0.00%	0.00	0	0	0.00%	5.93B	0.00%	0.00%	0.00%	0.00%
Zions 6.95% Fixed to Floating Rate Subordinated Notes US ZIONL	25.00	0.00%	0.00	0	0	0.00%	4.10B	0.00%	0.00%	0.00%	0.00%
Zions Bancorporation NA US ZIONO	25.04	0.00%	0.00	0	0	0.00%	3.70B	0.00%	0.00%	0.00%	0.00%
STKd 100% UBER & 100% TSLA ETF US ZIPP	29.63	0.00%	0.00	0	0	0.00%	740.86K	0.00%	0.00%	0.00%	0.00%
ZEEKR US ZK	26.73	0.00%	0.00	0	0	0.00%	6.84B	0.00%	0.00%	0.00%	0.00%
Lafayette Digital Acquisition Corp. I US ZKPU	10.08	0.00%	0.00	6	61.00	0.00%	342.90M	0.00%	+0.50%	+0.80%	+0.80%
Zoe's Kitchen US ZOES	12.76	0.00%	0.00	0	0	0.00%	250.17M	0.00%	0.00%	0.00%	0.00%
F/M High Yield 100 ETF US ZTOP	49.83	0.00%	0.00	128	6K	0.00%	15.45M	-1.13%	-2.99%	-3.48%	-4.58%
Zevia PBC US ZVIA	1.21	0.00%	0.00	317.03K	380.57K	4.13%	93.59M	-9.02%	-11.68%	-31.64%	-47.84%
CALAMOS RUSSELL 2000 STRUCTURED ALT PROTECTION ETF - OCTOBER US CPRO	28.70	+0.00%	+0.00	5K	157.04K	0.38%	25.11M	+0.41%	+0.68%	+1.68%	+6.45%
AEON ACQUISITION I CORP US AESP	9.99	+0.00%	+0.00	56.53K	564.75K	0.00%	213.67M	+0.20%	+0.00%	+1.06%	+1.11%
iShares US & Intl High Yield Corp Bond ETF US GHYG	43.24	+0.00%	+0.00	13.72K	594.04K	0.39%	185.93M	-1.50%	-3.98%	-4.40%	-6.26%
LONG POND REAL ESTATE SELECT ETF US LPRE	26.77	+0.00%	+0.00	20.81K	557.53K	0.64%	166.51M	-2.21%	-8.10%	-10.65%	+0.30%
Horizon Kinetics Texas ETF US TEXX	28.56	+0.00%	+0.00	621	17.76K	0.17%	2.86M	-1.77%	-7.09%	-0.60%	+11.52%

1 ...282 283 284 285 286 ...651

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigershowtime.com/quote/us/all-stocks/top-losers?page=284"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:283,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":651,"list":[{"symbol":"YMT","nameCN":"Yimutian Inc.","changeRate":0,"change":0,"latestPrice":1.12,"close":1.12,"volume":152754,"market":"US","high":1.17,"low":1.065,"preClose":1.12,"open":1.09,"turnoverRate":0.006123,"peRate":0,"amplitude":0.09375,"marketValue":28434638.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":532.8,"week52Low":1.065,"changeRate5Day":-0.381215,"changeRate20Day":-0.407407,"changeRate60Day":-0.8648,"changeRateWTD":-0.381215,"changeRateMTD":-0.104,"changeRateQTD":-0.104,"changeRateYTD":-0.997046,"amount":170165.49201,"eps":-29.845232,"lyrEps":-220.04664,"lyrPeRate":0,"pbRate":-0.148541,"volumeRatio":0.015851,"roa":-0.235116,"roe":0,"changeRate5Min":0.013575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27941200,"shortable":3,"shares":25388070,"floatShares":24947500,"hourTrading":{"tag":"盘后","latestPrice":1.14,"preClose":1.12,"latestTime":"19:59 EDT","volume":1660,"amount":1881.8114,"timestamp":1790985594963,"change":0.019999999999999796,"changeRate":0.017857142857142672},"preHourTrading":{"tag":"盘前","latestPrice":1.1,"preClose":1.12,"latestTime":"09:17 EDT","volume":15549,"amount":17171.460405,"timestamp":1790947026673,"change":-0.020000000000000018,"changeRate":-0.01785714285714287},"postHourTrading":{"tag":"盘后","latestPrice":1.14,"preClose":1.12,"latestTime":"19:59 EDT","volume":1660,"amount":1881.8114,"timestamp":1790985594963,"change":0.019999999999999796,"changeRate":0.017857142857142672},"overnightTrading":{"tag":"夜盘","latestPrice":1.1399999856948853,"preClose":1.1200000047683716,"latestTime":"20261005 01:57 EDT","volume":820,"amount":942,"timestamp":1791179859188,"change":0.019999980926513672,"changeRate":0.01785712575121809},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YPS","nameCN":"Arrow Reverse Cap 500 ETF.","changeRate":0,"change":0,"latestPrice":22.3282,"close":22.3282,"volume":0,"market":"US","high":22.3282,"low":22.3282,"preClose":22.3282,"open":22.3282,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.3282,"week52Low":22.3282,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"impliedVol":0.4754,"impliedVolPercentile":0},{"symbol":"YUNG","nameCN":"Corgi Longevity Consumer ETF","changeRate":0,"change":0,"latestPrice":26.5173,"close":26.5173,"volume":49,"market":"US","high":26.5173,"low":26.5173,"preClose":26.5173,"open":26.5173,"turnoverRate":0.0014,"peRate":0,"amplitude":0,"marketValue":928105.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.7786,"week52Low":25.0887,"changeRate5Day":-0.01002,"changeRate20Day":-0.037495,"changeRate60Day":-0.082545,"changeRateWTD":-0.01002,"changeRateMTD":-0.00394,"changeRateQTD":-0.00394,"changeRateYTD":0.031802,"amount":1311.000006,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.168131,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":928105.5,"shortable":3,"shares":35000,"floatShares":35000,"hourTrading":{"tag":"盘后","latestPrice":26.5173,"preClose":26.5173,"latestTime":"16:04 EDT","volume":1,"amount":26.7012,"timestamp":1790971446063,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.5173,"preClose":26.5173,"latestTime":"16:04 EDT","volume":1,"amount":26.7012,"timestamp":1790971446063,"change":0,"changeRate":0},"impliedVol":0.3468,"impliedVolPercentile":0.5217},{"symbol":"ZCBC","nameCN":"Global X Zero Coupon Bond 2032 ETF","changeRate":0,"change":0,"latestPrice":46.926,"close":46.926,"volume":10,"market":"US","high":46.926,"low":46.926,"preClose":46.926,"open":46.926,"turnoverRate":0.0005,"peRate":0,"amplitude":0,"marketValue":938426.148,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.2425,"week52Low":46.8014,"changeRate5Day":-0.006251,"changeRate20Day":-0.027501,"changeRate60Day":-0.051233,"changeRateWTD":-0.006251,"changeRateMTD":0.000343,"changeRateQTD":0.000343,"changeRateYTD":-0.065405,"amount":470.999985,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.100001,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2994,"divideRate":0.02769,"floatMarketCap":938426.148,"shortable":3,"shares":19998,"floatShares":19998,"hourTrading":{"tag":"盘后","latestPrice":46.926,"preClose":46.926,"latestTime":"16:04 EDT","volume":1,"amount":46.8014,"timestamp":1790971446004,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.926,"preClose":46.926,"latestTime":"16:04 EDT","volume":1,"amount":46.8014,"timestamp":1790971446004,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZCBE","nameCN":"Global X Zero Coupon Bond 2033 ETF","changeRate":0,"change":0,"latestPrice":46.5851,"close":46.5851,"volume":10,"market":"US","high":46.5851,"low":46.5851,"preClose":46.5851,"open":46.5851,"turnoverRate":0.0005,"peRate":0,"amplitude":0,"marketValue":931608.8298,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.7347,"week52Low":46.458,"changeRate5Day":-0.008036,"changeRate20Day":-0.032167,"changeRate60Day":-0.067123,"changeRateWTD":-0.008036,"changeRateMTD":0.00038,"changeRateQTD":0.00038,"changeRateYTD":-0.072457,"amount":467.999992,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.597832,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3318,"divideRate":0.028589,"floatMarketCap":931608.8298,"shortable":3,"shares":19998,"floatShares":19998,"hourTrading":{"tag":"盘后","latestPrice":46.5851,"preClose":46.5851,"latestTime":"16:04 EDT","volume":1,"amount":46.458,"timestamp":1790971446043,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.5851,"preClose":46.5851,"latestTime":"16:04 EDT","volume":1,"amount":46.458,"timestamp":1790971446043,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZCBG","nameCN":"Global X Zero Coupon Bond 2035 ETF","changeRate":0,"change":0,"latestPrice":45.9848,"close":45.9848,"volume":11,"market":"US","high":45.9848,"low":45.9848,"preClose":45.9848,"open":45.9848,"turnoverRate":0.00055,"peRate":0,"amplitude":0,"marketValue":919696,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.6653,"week52Low":45.8401,"changeRate5Day":-0.011271,"changeRate20Day":-0.040542,"changeRate60Day":-0.06734,"changeRateWTD":-0.011271,"changeRateMTD":-0.001199,"changeRateQTD":-0.001199,"changeRateYTD":-0.085555,"amount":506.999989,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.134804,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.395,"divideRate":0.030336,"floatMarketCap":919696,"shortable":3,"shares":20000,"floatShares":20000,"hourTrading":{"tag":"盘后","latestPrice":45.9848,"preClose":45.9848,"latestTime":"16:04 EDT","volume":2,"amount":91.6802,"timestamp":1790971443931,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":45.9848,"preClose":45.9848,"latestTime":"16:04 EDT","volume":2,"amount":91.6802,"timestamp":1790971443931,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZDVSV","nameCN":"ZIFF DAVIS INC","changeRate":0,"change":0,"latestPrice":123,"close":123,"volume":0,"market":"US","high":123,"low":123,"preClose":123,"open":123,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":5929115493,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123,"week52Low":123,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5681667414,"shortable":3,"shares":48204191,"floatShares":46192418,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIONL","nameCN":"Zions 6.95% Fixed to Floating Rate Subordinated Notes","changeRate":0,"change":0,"latestPrice":24.9952,"close":24.9952,"volume":0,"market":"US","high":24.9952,"low":24.9952,"preClose":24.9952,"open":24.9952,"turnoverRate":0,"peRate":6.008462,"amplitude":0,"marketValue":4099539087.3408,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.9952,"week52Low":24.9952,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":4.16,"lyrEps":4.415174,"lyrPeRate":5.661204,"pbRate":0.604028,"volumeRatio":0,"roa":0.011833,"roe":0.109302,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.05121,"floatMarketCap":4031380551.2928,"shortable":3,"shares":164013054,"floatShares":161286189,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIONO","nameCN":"Zions Bancorporation NA","changeRate":0,"change":0,"latestPrice":25.04,"close":25.04,"volume":0,"market":"US","high":25.04,"low":25.04,"preClose":25.04,"open":25.04,"turnoverRate":0,"peRate":5.709887,"amplitude":0,"marketValue":3698688898.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.04,"week52Low":25.04,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":4.385376,"lyrEps":4.345236,"lyrPeRate":5.762633,"pbRate":0.622151,"volumeRatio":0,"roa":0.007963,"roe":0.118632,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.065495,"floatMarketCap":3621545341.2,"shortable":3,"shares":147711218,"floatShares":144630405,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZIPP","nameCN":"STKd 100% UBER & 100% TSLA ETF","changeRate":0,"change":0,"latestPrice":29.6344,"close":29.6344,"volume":0,"market":"US","high":29.6344,"low":29.6344,"preClose":29.6344,"open":29.6344,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":740860,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.8381,"week52Low":25.5555,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":740860,"shortable":3,"shares":25000,"floatShares":25000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZK","nameCN":"ZEEKR","changeRate":0,"change":0,"latestPrice":26.73,"close":26.73,"volume":0,"market":"US","high":26.73,"low":26.73,"preClose":26.73,"open":26.73,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":6842880000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.66,"week52Low":26.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-1.202828,"lyrEps":-3.740092,"lyrPeRate":0,"pbRate":-0.275623,"volumeRatio":2.479018,"roa":-0.022494,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1358902600.11,"shortable":3,"shares":256000000,"floatShares":50838107,"impliedVol":0.2525,"impliedVolPercentile":0.5375},{"symbol":"ZKPU","nameCN":"Lafayette Digital Acquisition Corp. I","changeRate":0,"change":0,"latestPrice":10.08,"close":10.08,"volume":6,"market":"US","high":10.08,"low":10.08,"preClose":10.08,"open":10.08,"turnoverRate":0,"peRate":87.958113,"amplitude":0,"marketValue":342904796.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.47,"week52Low":9.9,"changeRate5Day":0,"changeRate20Day":0.004985,"changeRate60Day":0.008,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.008,"amount":61.000002,"eps":0.1146,"lyrEps":0,"lyrPeRate":0,"pbRate":-10368.118908,"volumeRatio":0.967768,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":293076010.08,"shortable":3,"shares":34018333,"floatShares":29075001,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZOES","nameCN":"Zoe's Kitchen","changeRate":0,"change":0,"latestPrice":12.76,"close":12.76,"volume":0,"market":"US","high":12.76,"low":12.76,"preClose":12.76,"open":12.76,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":250169459.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12.76,"week52Low":12.76,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-1.6067,"lyrEps":-0.102185,"lyrPeRate":0,"pbRate":2.26003,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":177902944.12,"shortable":3,"shares":19605757,"floatShares":13942237,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZTOP","nameCN":"F/M High Yield 100 ETF","changeRate":0,"change":0,"latestPrice":49.8323,"close":49.8323,"volume":128,"market":"US","high":49.8323,"low":49.8323,"preClose":49.8323,"open":49.8323,"turnoverRate":0.000413,"peRate":0,"amplitude":0,"marketValue":15448013,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":52.69,"week52Low":49.53,"changeRate5Day":-0.011301,"changeRate20Day":-0.029866,"changeRate60Day":-0.034819,"changeRateWTD":-0.011301,"changeRateMTD":0.000373,"changeRateQTD":0.000373,"changeRateYTD":-0.045843,"amount":6406,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.042328,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2024,"divideRate":0.064264,"floatMarketCap":15448013,"shortable":3,"shares":310000,"floatShares":310000,"hourTrading":{"tag":"盘后","latestPrice":49.8323,"preClose":49.8323,"latestTime":"16:10 EDT","volume":6,"amount":299.07,"timestamp":1790971805211,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":49.8323,"preClose":49.8323,"latestTime":"16:10 EDT","volume":6,"amount":299.07,"timestamp":1790971805211,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ZVIA","nameCN":"Zevia PBC","changeRate":0,"change":0,"latestPrice":1.21,"close":1.21,"volume":317029,"market":"US","high":1.23,"low":1.18,"preClose":1.21,"open":1.23,"turnoverRate":0.0064,"peRate":0,"amplitude":0.041322,"marketValue":93587934,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.78,"week52Low":1.11,"changeRate5Day":-0.090226,"changeRate20Day":-0.116788,"changeRate60Day":-0.316384,"changeRateWTD":-0.090226,"changeRateMTD":0.025424,"changeRateQTD":0.025424,"changeRateYTD":-0.478448,"amount":380572.380916,"eps":-0.130788,"lyrEps":-0.150266,"lyrPeRate":0,"pbRate":2.120637,"volumeRatio":0.815105,"roa":-0.061686,"roe":-0.265406,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":59937106.79,"shortable":3,"shares":77345400,"floatShares":49534799,"hourTrading":{"tag":"盘后","latestPrice":1.19,"preClose":1.21,"latestTime":"19:30 EDT","volume":5070,"amount":6033.54,"timestamp":1790983808078,"change":-0.020000000000000018,"changeRate":-0.016528925619834725},"preHourTrading":{"tag":"盘前","latestPrice":1.2033,"preClose":1.21,"latestTime":"08:01 EDT","volume":100,"amount":120.33,"timestamp":1790942514358,"change":-0.006699999999999928,"changeRate":-0.005537190082644569},"postHourTrading":{"tag":"盘后","latestPrice":1.19,"preClose":1.21,"latestTime":"19:30 EDT","volume":5070,"amount":6033.54,"timestamp":1790983808078,"change":-0.020000000000000018,"changeRate":-0.016528925619834725},"overnightTrading":{"tag":"夜盘","latestPrice":1.2100000381469727,"preClose":1.2100000381469727,"latestTime":"20261005 02:20 EDT","volume":0,"amount":0,"timestamp":1791181224084,"change":0,"changeRate":0},"impliedVol":3.5821,"impliedVolPercentile":0.9522},{"symbol":"CPRO","nameCN":"CALAMOS RUSSELL 2000 STRUCTURED ALT PROTECTION ETF - OCTOBER","changeRate":0.000007,"change":0.0002,"latestPrice":28.7002,"close":28.7002,"volume":5467,"market":"US","high":28.779,"low":28.67,"preClose":28.7,"open":28.75,"turnoverRate":0.006248,"peRate":0,"amplitude":0.003798,"marketValue":25112703.7002,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.779,"week52Low":26.5393,"changeRate5Day":0.004132,"changeRate20Day":0.006844,"changeRate60Day":0.016836,"changeRateWTD":0.004132,"changeRateMTD":0.003472,"changeRateQTD":0.003472,"changeRateYTD":0.06452,"amount":157041.99626,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.272296,"roa":0,"roe":0,"changeRate5Min":-0.000167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25112703.7002,"shortable":3,"shares":875001,"floatShares":875001,"hourTrading":{"tag":"盘后","latestPrice":28.705,"preClose":28.7002,"latestTime":"16:10 EDT","volume":5,"amount":143.501,"timestamp":1790971804575,"change":0.004799999999999471,"changeRate":0.00016724622128066953},"postHourTrading":{"tag":"盘后","latestPrice":28.705,"preClose":28.7002,"latestTime":"16:10 EDT","volume":5,"amount":143.501,"timestamp":1790971804575,"change":0.004799999999999471,"changeRate":0.00016724622128066953},"overnightTrading":{"tag":"夜盘","latestPrice":28.700199127197266,"preClose":28.700199127197266,"latestTime":"20261005 02:20 EDT","volume":0,"amount":0,"timestamp":1791181224073,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"AESP","nameCN":"AEON ACQUISITION I CORP","changeRate":0.00001,"change":0.0001,"latestPrice":9.9899,"close":9.9899,"volume":56532,"market":"US","high":9.99,"low":9.9899,"preClose":9.9898,"open":9.99,"turnoverRate":0.003933,"peRate":0,"amplitude":0.00001,"marketValue":213671973.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.99,"week52Low":9.8499,"changeRate5Day":0.001996,"changeRate20Day":0.00001,"changeRate60Day":0.010612,"changeRateWTD":0.001996,"changeRateMTD":0.00001,"changeRateQTD":0.00001,"changeRateYTD":0.011123,"amount":564752.995754,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":-4883.819184,"volumeRatio":121.105406,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":143604812.5,"shortable":3,"shares":21388800,"floatShares":14375000,"hourTrading":{"tag":"盘后","latestPrice":9.9899,"preClose":9.9899,"latestTime":"16:04 EDT","volume":2,"amount":19.94,"timestamp":1790971443735,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":9.9899,"preClose":9.9899,"latestTime":"16:04 EDT","volume":2,"amount":19.94,"timestamp":1790971443735,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GHYG","nameCN":"iShares US & Intl High Yield Corp Bond ETF","changeRate":0.000019,"change":0.0008,"latestPrice":43.2404,"close":43.2404,"volume":13718,"market":"US","high":43.38,"low":43.2101,"preClose":43.2396,"open":43.36,"turnoverRate":0.00319,"peRate":0,"amplitude":0.003929,"marketValue":185933720,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":46.87,"week52Low":43.07,"changeRate5Day":-0.015016,"changeRate20Day":-0.039815,"changeRate60Day":-0.043989,"changeRateWTD":-0.015016,"changeRateMTD":-0.005972,"changeRateQTD":-0.005972,"changeRateYTD":-0.06264,"amount":594041.300911,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.189518,"roa":0,"roe":0,"changeRate5Min":-0.000106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.811,"divideRate":0.065009,"floatMarketCap":185933720,"shortable":3,"shares":4300000,"floatShares":4300000,"hourTrading":{"tag":"盘后","latestPrice":43.245,"preClose":43.2404,"latestTime":"19:30 EDT","volume":10,"amount":432.4432,"timestamp":1790983802832,"change":0.004599999999996385,"changeRate":0.0001063819946160624},"postHourTrading":{"tag":"盘后","latestPrice":43.245,"preClose":43.2404,"latestTime":"19:30 EDT","volume":10,"amount":432.4432,"timestamp":1790983802832,"change":0.004599999999996385,"changeRate":0.0001063819946160624},"overnightTrading":{"tag":"夜盘","latestPrice":43.24039840698242,"preClose":43.24039840698242,"latestTime":"20261005 02:20 EDT","volume":0,"amount":0,"timestamp":1791181224065,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LPRE","nameCN":"LONG POND REAL ESTATE SELECT ETF","changeRate":0.000022,"change":0.0006,"latestPrice":26.7706,"close":26.7706,"volume":20810,"market":"US","high":26.92,"low":26.75,"preClose":26.77,"open":26.92,"turnoverRate":0.003346,"peRate":0,"amplitude":0.00635,"marketValue":166506492.8912,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30.8492,"week52Low":25.25,"changeRate5Day":-0.022079,"changeRate20Day":-0.080996,"changeRate60Day":-0.106455,"changeRateWTD":-0.022079,"changeRateMTD":-0.00481,"changeRateQTD":-0.00481,"changeRateYTD":0.00302,"amount":557534.808254,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.314128,"roa":0,"roe":0,"changeRate5Min":-0.002214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.512,"divideRate":0.019125,"floatMarketCap":166506492.8912,"shortable":3,"shares":6219752,"floatShares":6219752,"hourTrading":{"tag":"盘后","latestPrice":26.83,"preClose":26.7706,"latestTime":"19:30 EDT","volume":8,"amount":214.1236,"timestamp":1790983804323,"change":0.05939999999999657,"changeRate":0.0022188520242354135},"postHourTrading":{"tag":"盘后","latestPrice":26.83,"preClose":26.7706,"latestTime":"19:30 EDT","volume":8,"amount":214.1236,"timestamp":1790983804323,"change":0.05939999999999657,"changeRate":0.0022188520242354135},"overnightTrading":{"tag":"夜盘","latestPrice":26.770599365234375,"preClose":26.770599365234375,"latestTime":"20261005 02:20 EDT","volume":0,"amount":0,"timestamp":1791181224030,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TEXX","nameCN":"Horizon Kinetics Texas ETF","changeRate":0.000035,"change":0.001,"latestPrice":28.561,"close":28.561,"volume":621,"market":"US","high":28.61,"low":28.561,"preClose":28.56,"open":28.61,"turnoverRate":0.00621,"peRate":0,"amplitude":0.001716,"marketValue":2856100,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.13,"week52Low":25.35,"changeRate5Day":-0.017685,"changeRate20Day":-0.070885,"changeRate60Day":-0.005979,"changeRateWTD":-0.017685,"changeRateMTD":0.007859,"changeRateQTD":0.007859,"changeRateYTD":0.115228,"amount":17759.000027,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":6.323826,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2856100,"shortable":3,"shares":100000,"floatShares":100000,"hourTrading":{"tag":"盘后","latestPrice":28.561,"preClose":28.561,"latestTime":"16:10 EDT","volume":6,"amount":172.5216,"timestamp":1790971805113,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":28.561,"preClose":28.561,"latestTime":"16:10 EDT","volume":6,"amount":172.5216,"timestamp":1790971805113,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}