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)

MELAR ACQUISITION CORP. I US MACI	11.07	0.00%	0.00	5K	60.37K	0.13%	105.67M	-0.18%	+0.82%	+1.56%	+4.14%
Melar Acquisition Corp. I US MACIU	11.25	0.00%	0.00	0	0	0.00%	107.39M	0.00%	0.00%	+1.35%	+4.26%
Merrimack Pharmaceuticals US MACK	15.13	0.00%	0.00	0	0	0.00%	223.75M	0.00%	0.00%	0.00%	0.00%
Point Bridge America First ETF US MAGA	54.36	0.00%	0.00	108	5.91K	0.00%	29.90M	+0.65%	-4.29%	-3.78%	+5.77%
Magnitude International Ltd US MAGH	6.76	0.00%	0.00	0	0	0.00%	236.60M	0.00%	0.00%	0.00%	0.00%
MAGNERA US MAGN	11.68	0.00%	0.00	30.30K	352.67K	1.46%	415.81M	+0.52%	-2.10%	-10.08%	-22.85%
ROUNDHILL DAILY INVERSE MAGNIFICENT SEVEN ETF US MAGQ	18.73	0.00%	0.00	0	0	0.00%	936.50K	0.00%	0.00%	0.00%	0.00%
ProShares S&P Kensho Smart Factories ETF US MAKX	70.94	0.00%	0.00	43	3.10K	0.00%	5.32M	+4.67%	+8.06%	+6.23%	+40.66%
MaxsMaking US MAMK	13.00	0.00%	0.00	0	0	0.00%	216.13M	0.00%	0.00%	0.00%	0.00%
MAN Active Income ETF US MANI	25.66	0.00%	0.00	9	231.06	0.00%	24.63M	+0.05%	-1.66%	-0.10%	+2.72%
Marine US MARPS	4.15	0.00%	0.00	47	198.94	0.00%	8.30M	-5.25%	-4.38%	-15.13%	+0.12%
ALLIANZIM U.S. EQUITY BUFFER15 UNCAPPED MAR ETF US MARU	30.35	0.00%	0.00	7	213.68	0.00%	35.66M	+1.08%	+0.90%	+1.47%	+8.55%
AllianzIM U.S. Equity Buffer20 Mar ETF US MARW	37.02	0.00%	0.00	3	111.14	0.00%	86.06M	+0.38%	+0.69%	+2.23%	+7.78%
TrueShares Structured Outcome (March) ETF US MARZ	37.61	0.00%	0.00	671	25.39K	0.00%	33.85M	+1.01%	+0.86%	+2.09%	+9.72%
Harbor Multi-Asset Total Return ETF US MATR	28.19	0.00%	0.00	7	197.66	0.00%	10.57M	+1.10%	+0.15%	+2.70%	+7.04%
Pacer Swan SOS Moderate (August) ETF US MAUG	33.60	0.00%	0.00	6	202.06	0.00%	1.68M	+0.66%	+0.76%	+3.11%	+4.82%
MATRIX ADVISORS VALUE ETF US MAVF	138.83	0.00%	0.00	7	976.54	0.00%	92.92M	+0.51%	+0.25%	+1.49%	+14.18%
Corgi U.S. Equities 10% Structured Buffer ETF - May Series US MAYC	26.37	0.00%	0.00	8	211.00	0.00%	1.85M	+0.74%	+0.66%	+2.19%	+4.73%
PGIM S&P 500 Buffer 12 ETF - May US MAYP	33.48	0.00%	0.00	264	8.86K	0.00%	31.47M	+0.67%	+0.95%	+2.89%	+8.29%
J. W. Mays US MAYS	40.10	0.00%	0.00	20	799.44	0.00%	80.83M	+0.25%	-5.31%	+5.53%	+0.40%

1 ...222 223 224 225 226 ...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.tigeractivity.com/quote/us/all-stocks/top-losers?page=224"},"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:223,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":651,"list":[{"symbol":"MACI","nameCN":"MELAR ACQUISITION CORP. I","changeRate":0,"change":0,"latestPrice":11.0703,"close":11.0703,"volume":5448,"market":"US","high":11.085,"low":11.0703,"preClose":11.0703,"open":11.085,"turnoverRate":0.002241,"peRate":59.928542,"amplitude":0.001328,"marketValue":105671548.65,"askSize":199,"bidSize":400,"askPrice":11.1,"bidPrice":11.04,"week52High":11.375,"week52Low":10.52,"changeRate5Day":-0.001767,"changeRate20Day":0.008224,"changeRate60Day":0.015624,"changeRateWTD":0.002745,"changeRateMTD":-0.001767,"changeRateQTD":-0.001767,"changeRateYTD":0.041421,"amount":60366.063309,"eps":0.184725,"lyrEps":0.256198,"lyrPeRate":43.209939,"pbRate":0.659067,"volumeRatio":25.858748,"committee":0.335559,"roa":-0.014203,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26916327.42,"shortable":3,"shares":9545500,"floatShares":2431400,"preHourTrading":{"tag":"盘前","latestPrice":11.0732,"preClose":11.0703,"latestTime":"07:36 EDT","volume":900,"amount":9965.88,"timestamp":1791286563274,"change":0.0029000000000003467,"changeRate":0.00026196218711329835},"postHourTrading":{"tag":"盘后","latestPrice":11.0703,"preClose":11.0703,"latestTime":"16:10 EDT","volume":1,"amount":11.06,"timestamp":1791231005120,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.070300102233887,"preClose":11.070300102233887,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MACIU","nameCN":"Melar Acquisition Corp. I","changeRate":0,"change":0,"latestPrice":11.25,"close":11.25,"volume":0,"market":"US","high":11.25,"low":11.25,"preClose":11.25,"open":11.25,"turnoverRate":0,"peRate":61.207836,"amplitude":0,"marketValue":107386875,"askSize":100,"bidSize":1000,"askPrice":11.44,"bidPrice":11.1,"week52High":20,"week52Low":10.49,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.013514,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.042632,"amount":0,"eps":0.1838,"lyrEps":0,"lyrPeRate":0,"pbRate":-18.894853,"volumeRatio":0,"committee":0.818182,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107386875,"shortable":3,"shares":9545500,"floatShares":9545500,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MACK","nameCN":"Merrimack Pharmaceuticals","changeRate":0,"change":0,"latestPrice":15.13,"close":15.13,"volume":0,"market":"US","high":15.13,"low":15.13,"preClose":15.13,"open":15.13,"turnoverRate":0,"peRate":1.083011,"amplitude":0,"marketValue":223748022.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.13,"week52Low":15.13,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":13.970311,"lyrEps":-0.082593,"lyrPeRate":0,"pbRate":1.009465,"volumeRatio":0,"roa":-0.010697,"roe":-0.011178,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.132188,"floatMarketCap":144837523.1,"shortable":3,"shares":14788369,"floatShares":9572870,"impliedVol":0.7622,"impliedVolPercentile":0},{"symbol":"MAGA","nameCN":"Point Bridge America First ETF","changeRate":0,"change":0,"latestPrice":54.3574,"close":54.3574,"volume":108,"market":"US","high":54.3574,"low":54.3574,"preClose":54.3574,"open":54.3574,"turnoverRate":0.000196,"peRate":0,"amplitude":0,"marketValue":29896570,"askSize":2000,"bidSize":2000,"askPrice":54.91,"bidPrice":54.83,"week52High":58.96,"week52Low":50.45,"changeRate5Day":0.006466,"changeRate20Day":-0.042914,"changeRate60Day":-0.037808,"changeRateWTD":0.005449,"changeRateMTD":0.013766,"changeRateQTD":0.013766,"changeRateYTD":0.057743,"amount":5906.895584,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.069665,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8263,"divideRate":0.015201,"floatMarketCap":29896570,"shortable":3,"shares":550000,"floatShares":550000,"postHourTrading":{"tag":"盘后","latestPrice":54.36,"preClose":54.3574,"latestTime":"19:30 EDT","volume":11,"amount":596.4318,"timestamp":1791243002214,"change":0.002600000000001046,"changeRate":0.00004783157398994518},"overnightTrading":{"tag":"夜盘","latestPrice":54.357398986816406,"preClose":54.357398986816406,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.0755,"impliedVolPercentile":0.3586},{"symbol":"MAGH","nameCN":"Magnitude International Ltd","changeRate":0,"change":0,"latestPrice":6.76,"close":6.76,"volume":0,"market":"US","high":6.76,"low":6.76,"preClose":6.76,"open":6.76,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":236600000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.94,"week52Low":1.24,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.053045,"lyrEps":-0.053045,"lyrPeRate":0,"pbRate":47.683193,"volumeRatio":0,"roa":-0.12744,"roe":-0.839012,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":85100288,"shortable":3,"shares":35000000,"floatShares":12588800,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAGN","nameCN":"MAGNERA","changeRate":0,"change":0,"latestPrice":11.68,"close":11.68,"volume":30296,"market":"US","high":11.74,"low":11.57,"preClose":11.68,"open":11.74,"turnoverRate":0.001286,"peRate":0,"amplitude":0.014555,"marketValue":415808000,"askSize":420,"bidSize":170,"askPrice":11.71,"bidPrice":11.67,"week52High":15.5236,"week52Low":7.815,"changeRate5Day":0.005164,"changeRate20Day":-0.020956,"changeRate60Day":-0.100847,"changeRateWTD":0.000857,"changeRateMTD":0.029982,"changeRateQTD":0.029982,"changeRateYTD":-0.228534,"amount":352668.04435,"eps":-3.135983,"lyrEps":-4.478873,"lyrPeRate":0,"pbRate":0.408857,"volumeRatio":0.309526,"committee":-0.423729,"roa":0.022652,"roe":-0.104283,"changeRate5Min":-0.001283,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":275163513.6,"shortable":3,"shares":35600000,"floatShares":23558520,"preHourTrading":{"tag":"盘前","latestPrice":11.8257,"preClose":11.68,"latestTime":"04:44 EDT","volume":1,"amount":11.8257,"timestamp":1791276290009,"change":0.14569999999999972,"changeRate":0.012474315068493128},"postHourTrading":{"tag":"盘后","latestPrice":11.68,"preClose":11.68,"latestTime":"19:30 EDT","volume":22267,"amount":260078.56,"timestamp":1791243006999,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.680000305175781,"preClose":11.680000305175781,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.7134,"impliedVolPercentile":0.494},{"symbol":"MAGQ","nameCN":"ROUNDHILL DAILY INVERSE MAGNIFICENT SEVEN ETF","changeRate":0,"change":0,"latestPrice":18.73,"close":18.73,"volume":0,"market":"US","high":18.73,"low":18.73,"preClose":18.73,"open":18.73,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":936500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.73,"week52Low":18.73,"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":936500,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0.0502,"impliedVolPercentile":0},{"symbol":"MAKX","nameCN":"ProShares S&P Kensho Smart Factories ETF","changeRate":0,"change":0,"latestPrice":70.941,"close":70.941,"volume":43,"market":"US","high":70.941,"low":70.941,"preClose":70.941,"open":70.941,"turnoverRate":0.000573,"peRate":0,"amplitude":0,"marketValue":5320645.941,"askSize":200,"bidSize":200,"askPrice":71.94,"bidPrice":71.59,"week52High":75.53,"week52Low":46.88,"changeRate5Day":0.046689,"changeRate20Day":0.080568,"changeRate60Day":0.062274,"changeRateWTD":-0.002881,"changeRateMTD":0.040998,"changeRateQTD":0.040998,"changeRateYTD":0.406569,"amount":3103.436226,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.348313,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0569,"divideRate":0.000802,"floatMarketCap":5320645.941,"shortable":3,"shares":75001,"floatShares":75001,"postHourTrading":{"tag":"盘后","latestPrice":71.1,"preClose":70.941,"latestTime":"16:10 EDT","volume":7,"amount":496.587,"timestamp":1791231005121,"change":0.15899999999999181,"changeRate":0.0022412991077091077},"overnightTrading":{"tag":"夜盘","latestPrice":70.94100189208984,"preClose":70.94100189208984,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.2741,"impliedVolPercentile":0.3426},{"symbol":"MAMK","nameCN":"MaxsMaking","changeRate":0,"change":0,"latestPrice":13,"close":13,"volume":0,"market":"US","high":13,"low":13,"preClose":13,"open":13,"turnoverRate":0,"peRate":484.009079,"amplitude":0,"marketValue":216125000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":14.3,"week52Low":2.1,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.026859,"lyrEps":0.00013,"lyrPeRate":100000,"pbRate":16.404092,"volumeRatio":0,"roa":0.016614,"roe":0.041301,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23075000,"shortable":3,"shares":16625000,"floatShares":1775000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MANI","nameCN":"MAN Active Income ETF","changeRate":0,"change":0,"latestPrice":25.655,"close":25.655,"volume":9,"market":"US","high":25.655,"low":25.655,"preClose":25.655,"open":25.655,"turnoverRate":0.000009,"peRate":0,"amplitude":0,"marketValue":24628825.655,"askSize":100,"bidSize":100,"askPrice":25.74,"bidPrice":25.67,"week52High":26.29,"week52Low":24.85,"changeRate5Day":0.000464,"changeRate20Day":-0.016635,"changeRate60Day":-0.000989,"changeRateWTD":0.000999,"changeRateMTD":-0.000974,"changeRateQTD":-0.000974,"changeRateYTD":0.027227,"amount":231.060299,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.007934,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6335,"divideRate":0.063672,"floatMarketCap":24628825.655,"shortable":3,"shares":960001,"floatShares":960001,"postHourTrading":{"tag":"盘后","latestPrice":25.645,"preClose":25.655,"latestTime":"16:10 EDT","volume":7,"amount":179.585,"timestamp":1791231005698,"change":-0.010000000000001563,"changeRate":-0.00038978756577671264},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MARPS","nameCN":"Marine","changeRate":0,"change":0,"latestPrice":4.15,"close":4.15,"volume":47,"market":"US","high":4.15,"low":4.15,"preClose":4.15,"open":4.15,"turnoverRate":0.000031,"peRate":12.575757,"amplitude":0,"marketValue":8300000,"askSize":100,"bidSize":205,"askPrice":4.32,"bidPrice":4.15,"week52High":6.4899,"week52Low":4.0396,"changeRate5Day":-0.052511,"changeRate20Day":-0.043823,"changeRate60Day":-0.151329,"changeRateWTD":0.019656,"changeRateMTD":-0.021226,"changeRateQTD":-0.021226,"changeRateYTD":0.001206,"amount":198.937701,"eps":0.33,"lyrEps":0.356582,"lyrPeRate":11.638277,"pbRate":8.533774,"volumeRatio":0.016878,"committee":0.344262,"roa":0.483833,"roe":0.774133,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.342598,"divideRate":0.082554,"floatMarketCap":6278344.1,"shortable":0,"shares":2000000,"floatShares":1512854,"postHourTrading":{"tag":"盘后","latestPrice":4.15,"preClose":4.15,"latestTime":"16:15 EDT","volume":8,"amount":33.68,"timestamp":1791231300398,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.150000095367432,"preClose":4.150000095367432,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MARU","nameCN":"ALLIANZIM U.S. EQUITY BUFFER15 UNCAPPED MAR ETF","changeRate":0,"change":0,"latestPrice":30.3479,"close":30.3479,"volume":7,"market":"US","high":30.3479,"low":30.3479,"preClose":30.3479,"open":30.3479,"turnoverRate":0.000006,"peRate":0,"amplitude":0,"marketValue":35658782.5,"askSize":100,"bidSize":200,"askPrice":30.63,"bidPrice":30.57,"week52High":30.6059,"week52Low":26.4133,"changeRate5Day":0.010812,"changeRate20Day":0.008973,"changeRate60Day":0.014658,"changeRateWTD":0.005047,"changeRateMTD":0.011388,"changeRateQTD":0.011388,"changeRateYTD":0.085493,"amount":213.680004,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.014257,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35658782.5,"shortable":3,"shares":1175000,"floatShares":1175000,"postHourTrading":{"tag":"盘后","latestPrice":30.1955,"preClose":30.3479,"latestTime":"16:10 EDT","volume":4,"amount":121.3916,"timestamp":1791231005123,"change":-0.1524000000000001,"changeRate":-0.0050217642736400244},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MARW","nameCN":"AllianzIM U.S. Equity Buffer20 Mar ETF","changeRate":0,"change":0,"latestPrice":37.015,"close":37.015,"volume":3,"market":"US","high":37.015,"low":37.015,"preClose":37.015,"open":37.015,"turnoverRate":0.000001,"peRate":0,"amplitude":0,"marketValue":86059875,"askSize":40,"bidSize":300,"askPrice":37.11,"bidPrice":37.05,"week52High":37.015,"week52Low":33.38,"changeRate5Day":0.003797,"changeRate20Day":0.006937,"changeRate60Day":0.022296,"changeRateWTD":0.001624,"changeRateMTD":0.00368,"changeRateQTD":0.00368,"changeRateYTD":0.077803,"amount":111.139996,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.007453,"committee":0.764706,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":86059875,"shortable":3,"shares":2325000,"floatShares":2325000,"postHourTrading":{"tag":"盘后","latestPrice":37.01,"preClose":37.015,"latestTime":"16:10 EDT","volume":5,"amount":185.075,"timestamp":1791231005123,"change":-0.005000000000002558,"changeRate":-0.0001350803728218981},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MARZ","nameCN":"TrueShares Structured Outcome (March) ETF","changeRate":0,"change":0,"latestPrice":37.6073,"close":37.6073,"volume":671,"market":"US","high":37.6073,"low":37.6073,"preClose":37.6073,"open":37.6073,"turnoverRate":0.000746,"peRate":0,"amplitude":0,"marketValue":33846570,"askSize":600,"bidSize":600,"askPrice":37.96,"bidPrice":37.85,"week52High":37.865,"week52Low":32.2713,"changeRate5Day":0.010077,"changeRate20Day":0.008612,"changeRate60Day":0.020883,"changeRateWTD":0.004922,"changeRateMTD":0.010827,"changeRateQTD":0.010827,"changeRateYTD":0.097229,"amount":25388.866257,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.745464,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1282,"divideRate":0.029999,"floatMarketCap":33846570,"shortable":3,"shares":900000,"floatShares":900000,"postHourTrading":{"tag":"盘后","latestPrice":37.6307,"preClose":37.6073,"latestTime":"16:10 EDT","volume":6,"amount":225.6438,"timestamp":1791231005123,"change":0.023399999999995202,"changeRate":0.0006222196222540624},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MATR","nameCN":"Harbor Multi-Asset Total Return ETF","changeRate":0,"change":0,"latestPrice":28.1853,"close":28.1853,"volume":7,"market":"US","high":28.1853,"low":28.1853,"preClose":28.1853,"open":28.1853,"turnoverRate":0.000019,"peRate":0,"amplitude":0,"marketValue":10569487.5,"askSize":100,"bidSize":1600,"askPrice":28.88,"bidPrice":28.3,"week52High":28.3699,"week52Low":25.4,"changeRate5Day":0.010983,"changeRate20Day":0.001524,"changeRate60Day":0.026951,"changeRateWTD":0.004637,"changeRateMTD":0.01193,"changeRateQTD":0.01193,"changeRateYTD":0.070431,"amount":197.655005,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.061473,"committee":0.882353,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7746,"divideRate":0.027482,"floatMarketCap":10569487.5,"shortable":3,"shares":375000,"floatShares":375000,"postHourTrading":{"tag":"盘后","latestPrice":28.19,"preClose":28.1853,"latestTime":"16:10 EDT","volume":4,"amount":112.7412,"timestamp":1791231005123,"change":0.004699999999999704,"changeRate":0.00016675359141111516},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAUG","nameCN":"Pacer Swan SOS Moderate (August) ETF","changeRate":0,"change":0,"latestPrice":33.5952,"close":33.5952,"volume":6,"market":"US","high":33.5952,"low":33.5952,"preClose":33.5952,"open":33.5952,"turnoverRate":0.00012,"peRate":0,"amplitude":0,"marketValue":1679760,"askSize":200,"bidSize":200,"askPrice":33.77,"bidPrice":33.64,"week52High":34.75,"week52Low":31.99,"changeRate5Day":0.00661,"changeRate20Day":0.007594,"changeRate60Day":0.031065,"changeRateWTD":0.003177,"changeRateMTD":0.007084,"changeRateQTD":0.007084,"changeRateYTD":0.048212,"amount":202.059998,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.775959,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1679760,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAVF","nameCN":"MATRIX ADVISORS VALUE ETF","changeRate":0,"change":0,"latestPrice":138.8318,"close":138.8318,"volume":7,"market":"US","high":138.8318,"low":138.8318,"preClose":138.8318,"open":138.8318,"turnoverRate":0.00001,"peRate":0,"amplitude":0,"marketValue":92916236.4496,"askSize":186,"bidSize":186,"askPrice":139.76,"bidPrice":139.7,"week52High":142.84,"week52Low":113.7277,"changeRate5Day":0.005116,"changeRate20Day":0.002502,"changeRate60Day":0.014921,"changeRateWTD":0.003071,"changeRateMTD":0.007903,"changeRateQTD":0.007903,"changeRateYTD":0.141761,"amount":976.535034,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.060329,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6545,"divideRate":0.004714,"floatMarketCap":92916236.4496,"shortable":3,"shares":669272,"floatShares":669272,"postHourTrading":{"tag":"盘后","latestPrice":138.4067,"preClose":138.8318,"latestTime":"16:10 EDT","volume":5,"amount":694.159,"timestamp":1791231005123,"change":-0.42509999999998627,"changeRate":-0.0030619785956818705},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYC","nameCN":"Corgi U.S. Equities 10% Structured Buffer ETF - May Series","changeRate":0,"change":0,"latestPrice":26.3701,"close":26.3701,"volume":8,"market":"US","high":26.3701,"low":26.3701,"preClose":26.3701,"open":26.3701,"turnoverRate":0.000114,"peRate":0,"amplitude":0,"marketValue":1845907,"askSize":100,"bidSize":100,"askPrice":27.02,"bidPrice":25.89,"week52High":26.3701,"week52Low":25.1302,"changeRate5Day":0.007446,"changeRate20Day":0.006562,"changeRate60Day":0.021899,"changeRateWTD":0.003551,"changeRateMTD":0.0074,"changeRateQTD":0.0074,"changeRateYTD":0.047264,"amount":211.000015,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.246492,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1845907,"shortable":3,"shares":70000,"floatShares":70000,"postHourTrading":{"tag":"盘后","latestPrice":26.12,"preClose":26.3701,"latestTime":"16:10 EDT","volume":6,"amount":157.7204,"timestamp":1791231005124,"change":-0.25009999999999977,"changeRate":-0.00948422645344537},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYP","nameCN":"PGIM S&P 500 Buffer 12 ETF - May","changeRate":0,"change":0,"latestPrice":33.4752,"close":33.4752,"volume":264,"market":"US","high":33.4752,"low":33.4752,"preClose":33.4752,"open":33.4752,"turnoverRate":0.000281,"peRate":0,"amplitude":0,"marketValue":31466721.4752,"askSize":120,"bidSize":780,"askPrice":33.63,"bidPrice":33.59,"week52High":33.51,"week52Low":30.0322,"changeRate5Day":0.006724,"changeRate20Day":0.009512,"changeRate60Day":0.028904,"changeRateWTD":0.003008,"changeRateMTD":0.006997,"changeRateQTD":0.006997,"changeRateYTD":0.08287,"amount":8857.860443,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.244444,"committee":0.733333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31466721.4752,"shortable":3,"shares":940001,"floatShares":940001,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYS","nameCN":"J. W. Mays","changeRate":0,"change":0,"latestPrice":40.1,"close":40.1,"volume":20,"market":"US","high":40.1,"low":40.1,"preClose":40.1,"open":40.1,"turnoverRate":0.000028,"peRate":0,"amplitude":0,"marketValue":80832778,"askSize":2,"bidSize":2,"askPrice":41,"bidPrice":39.48,"week52High":61.99,"week52Low":37.55,"changeRate5Day":0.0025,"changeRate20Day":-0.053129,"changeRate60Day":0.055263,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.004006,"amount":799.437485,"eps":-0.571416,"lyrEps":-0.067586,"lyrPeRate":0,"pbRate":1.563435,"volumeRatio":0.33623,"committee":0,"roa":-0.011649,"roe":-0.022033,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28888040,"shortable":3,"shares":2015780,"floatShares":720400,"postHourTrading":{"tag":"盘后","latestPrice":40.1,"preClose":40.1,"latestTime":"16:10 EDT","volume":6,"amount":237.78,"timestamp":1791231005123,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.099998474121094,"preClose":40.099998474121094,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}