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)

Decarbonization Plus Acquisition Corporation III US DCRCU	14.79	0.00%	0.00	0	0	0.00%	517.48M	0.00%	0.00%	0.00%	0.00%
Deepwater Beachfront Small Cap ETF US DBSC	25.84	0.00%	0.00	0	0	0.00%	4.52M	0.00%	0.00%	0.00%	+5.48%
DigitalBridge Group, Inc. US DBRG	16.00	0.00%	0.00	0	0	0.00%	3.00B	+0.13%	+0.38%	+1.59%	+4.30%
Xtrackers MSCI Eurozone Hedged Equity ETF US DBEZ	61.74	+0.88%	+0.54	287	17.72K	0.00%	74.08M	-1.45%	-1.79%	-0.46%	+12.00%
D. Boral Acquisition I Corp. US DBCAU	10.38	0.00%	0.00	481	4.99K	0.00%	449.16M	0.00%	-0.19%	+1.17%	+3.80%
Imgp Dbi Absolute Return Etf US DBAR	25.49	0.00%	0.00	308	7.72K	0.00%	3.06M	0.00%	0.00%	0.00%	+1.14%
Dayforce US DAY	69.86	0.00%	0.00	0	0	0.00%	11.18B	0.00%	0.00%	0.00%	+1.01%
DallasNews Corporation US DALN	16.51	0.00%	0.00	0	0	0.00%	88.37M	0.00%	0.00%	0.00%	0.00%
Dakota Active Equity ETF US DAK	29.73	0.00%	0.00	18	538.52	0.00%	43.59M	-1.28%	-0.93%	+2.83%	+10.79%
Digital Asset Debt Strategy ETF US DADS	19.57	+0.46%	+0.09	2K	40.87K	0.00%	9.79M	-2.76%	-3.05%	-2.81%	+3.33%
Dada Nexus Limited US DADA	1.96	0.00%	0.00	0	0	0.00%	508.14M	0.00%	0.00%	0.00%	0.00%
Digital Asset Acquisition Corp. US DAAQU	10.51	-3.58%	-0.39	293	3.08K	0.00%	241.73M	-10.63%	-8.61%	-4.28%	+2.14%
Digital Asset Acquisition Corp US DAAQ	10.47	0.00%	0.00	19	198.74	0.00%	240.81M	+0.10%	+0.29%	+0.58%	+3.05%
THEMES NATURAL MONOPOLY ETF US CZAR	33.01	0.00%	0.00	0	0	0.00%	1.65M	0.00%	0.00%	+4.38%	+2.83%
CresAlta Small and Mid-Cap ETF US CVSM	24.84	+0.55%	+0.14	112	2.78K	0.00%	89.25M	-1.03%	-5.68%	-3.92%	-9.69%
Madison Covered Call ETF US CVRD	17.93	0.00%	0.00	15	269.62	0.00%	29.68M	-2.71%	-5.54%	-0.21%	-2.70%
Chicago Rivet & Machine US CVR	11.20	+3.04%	+0.33	830	9.31K	0.00%	10.82M	+9.27%	+9.75%	+12.57%	-19.48%
Defiance Daily Target 2X Long CVNA ETF US CVNX	13.97	0.00%	0.00	0	0	0.00%	3.28M	0.00%	0.00%	0.00%	-46.52%
CresAlta Global Dividend ETF US CVGD	25.17	+0.04%	+0.01	1K	35.16K	0.00%	134.12M	-2.78%	-7.67%	-1.26%	+0.16%
Cultivar ETF US CVAR	29.93	0.00%	0.00	10	300.48	0.00%	44.15M	-1.90%	-6.21%	+3.62%	+5.42%

1 ...620 621 622 623 624 ...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-range?page=622"},"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:621,order:\"desc\",delay:false,compare:\"amplitude\",,data:#,,undefined,":{"totalPage":651,"list":[{"symbol":"DCRCU","nameCN":"Decarbonization Plus Acquisition Corporation III","changeRate":0,"change":0,"latestPrice":14.785,"close":14.785,"volume":0,"market":"US","high":14.785,"low":14.785,"preClose":14.785,"open":14.785,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":517475000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":14.785,"week52Low":14.785,"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":517475000,"shortable":3,"shares":35000000,"floatShares":35000000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DBSC","nameCN":"Deepwater Beachfront Small Cap ETF","changeRate":0,"change":0,"latestPrice":25.8416,"close":25.8416,"volume":0,"market":"US","high":25.8416,"low":25.8416,"preClose":25.8416,"open":25.8416,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":4522280,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.57,"week52Low":22.01,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.054759,"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":3876240,"shortable":3,"shares":175000,"floatShares":150000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DBRG","nameCN":"DigitalBridge Group, Inc.","changeRate":0,"change":0,"latestPrice":16,"close":16,"volume":0,"market":"US","high":16,"low":16,"preClose":16,"open":16,"turnoverRate":0,"peRate":10.322581,"amplitude":0,"marketValue":2999924800,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16,"week52Low":8.94,"changeRate5Day":0.001252,"changeRate20Day":0.003764,"changeRate60Day":0.015873,"changeRateWTD":0.001252,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.043025,"amount":0,"eps":1.55,"lyrEps":0.455377,"lyrPeRate":35.135723,"pbRate":1.934443,"volumeRatio":0,"roa":0.03889,"roe":0.10207,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.0025,"floatMarketCap":2853978448,"shortable":3,"shares":187495300,"floatShares":178373653,"impliedVol":0.3167,"impliedVolPercentile":0.5697},{"symbol":"DBEZ","nameCN":"Xtrackers MSCI Eurozone Hedged Equity ETF","changeRate":0.008847,"change":0.5414,"latestPrice":61.735,"close":61.735,"volume":287,"market":"US","high":61.735,"low":61.735,"preClose":61.1936,"open":61.735,"turnoverRate":0.000239,"peRate":0,"amplitude":0,"marketValue":74082061.735,"askSize":100,"bidSize":100,"askPrice":62.41,"bidPrice":61.16,"week52High":64.77,"week52Low":52.7114,"changeRate5Day":-0.014485,"changeRate20Day":-0.017936,"changeRate60Day":-0.004587,"changeRateWTD":-0.014485,"changeRateMTD":-0.001895,"changeRateQTD":-0.001895,"changeRateYTD":0.119956,"amount":17716.906193,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.258032,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7917,"divideRate":0.012824,"floatMarketCap":74082061.735,"shortable":3,"shares":1200001,"floatShares":1200001,"postHourTrading":{"tag":"盘后","latestPrice":61.8522,"preClose":61.1936,"latestTime":"19:30 EDT","volume":10,"amount":611.936,"timestamp":1790897404713,"change":0.6585999999999999,"changeRate":0.010762563405323429},"overnightTrading":{"tag":"夜盘","latestPrice":61.193599700927734,"preClose":61.193599700927734,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0.0844,"impliedVolPercentile":0.3546},{"symbol":"DBCAU","nameCN":"D. Boral Acquisition I Corp.","changeRate":0,"change":0,"latestPrice":10.38,"close":10.38,"volume":481,"market":"US","high":10.38,"low":10.38,"preClose":10.38,"open":10.38,"turnoverRate":0.000011,"peRate":0,"amplitude":0,"marketValue":449157132,"askSize":316,"bidSize":2500,"askPrice":10.4,"bidPrice":10.16,"week52High":10.8,"week52Low":9.95,"changeRate5Day":0,"changeRate20Day":-0.001923,"changeRate60Day":0.011696,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.038,"amount":4992.680055,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":-10733.830374,"volumeRatio":2.459545,"committee":0.775568,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":449157132,"shortable":3,"shares":43271400,"floatShares":43271400,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DBAR","nameCN":"Imgp Dbi Absolute Return Etf","changeRate":0,"change":0,"latestPrice":25.4861,"close":25.4861,"volume":308,"market":"US","high":25.4861,"low":25.4861,"preClose":25.4861,"open":25.4861,"turnoverRate":0.002567,"peRate":0,"amplitude":0,"marketValue":3058332,"askSize":100,"bidSize":100,"askPrice":25.96,"bidPrice":24.69,"week52High":25.4861,"week52Low":25.0984,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.011353,"changeRateMTD":0.015447,"changeRateQTD":0.015447,"changeRateYTD":0.011353,"amount":7723.954994,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.006516,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3058332,"shortable":3,"shares":120000,"floatShares":120000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DAY","nameCN":"Dayforce","changeRate":0,"change":0,"latestPrice":69.86,"close":69.86,"volume":0,"market":"US","high":69.86,"low":69.86,"preClose":69.86,"open":69.86,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":11180042515.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":69.86,"week52Low":68,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.010121,"amount":0,"eps":-0.951516,"lyrEps":0.11,"lyrPeRate":635.090909,"pbRate":4.148901,"volumeRatio":0,"roa":-0.002046,"roe":-0.057059,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9640680000,"shortable":3,"shares":160034963,"floatShares":138000000,"impliedVol":0.1186,"impliedVolPercentile":0.6364},{"symbol":"DALN","nameCN":"DallasNews Corporation","changeRate":0,"change":0,"latestPrice":16.51,"close":16.51,"volume":0,"market":"US","high":16.51,"low":16.51,"preClose":16.51,"open":16.51,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":88369609.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.51,"week52Low":16.51,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.969999,"lyrEps":0.024474,"lyrPeRate":674.593446,"pbRate":2.296269,"volumeRatio":0,"roa":-0.338719,"roe":-0.24743,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64346503.26,"shortable":3,"shares":5352490,"floatShares":3897426,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DAK","nameCN":"Dakota Active Equity ETF","changeRate":0,"change":0,"latestPrice":29.7306,"close":29.7306,"volume":18,"market":"US","high":29.7306,"low":29.7306,"preClose":29.7306,"open":29.7306,"turnoverRate":0.000012,"peRate":0,"amplitude":0,"marketValue":43585059.6,"askSize":1600,"bidSize":1600,"askPrice":29.95,"bidPrice":29.9,"week52High":30.26,"week52Low":25.3,"changeRate5Day":-0.012774,"changeRate20Day":-0.009317,"changeRate60Day":0.028314,"changeRateWTD":-0.012774,"changeRateMTD":0.000471,"changeRateQTD":0.000471,"changeRateYTD":0.107941,"amount":538.524227,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.137206,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.241,"divideRate":0.008106,"floatMarketCap":43585059.6,"shortable":3,"shares":1466000,"floatShares":1466000,"postHourTrading":{"tag":"盘后","latestPrice":29.7166,"preClose":29.7306,"latestTime":"19:30 EDT","volume":8,"amount":237.783,"timestamp":1790897405663,"change":-0.013999999999999346,"changeRate":-0.0004708953065191872},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DADS","nameCN":"Digital Asset Debt Strategy ETF","changeRate":0.00462,"change":0.09,"latestPrice":19.57,"close":19.57,"volume":2088,"market":"US","high":19.57,"low":19.57,"preClose":19.48,"open":19.57,"turnoverRate":0.004176,"peRate":0,"amplitude":0,"marketValue":9785000,"askSize":200,"bidSize":100,"askPrice":19.56,"bidPrice":19.5,"week52High":22.5048,"week52Low":18.24,"changeRate5Day":-0.027578,"changeRate20Day":-0.030468,"changeRate60Day":-0.028061,"changeRateWTD":-0.027578,"changeRateMTD":0.002818,"changeRateQTD":0.002818,"changeRateYTD":0.033263,"amount":40866.651672,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.069189,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9679,"divideRate":0.049458,"floatMarketCap":9785000,"shortable":3,"shares":500000,"floatShares":500000,"postHourTrading":{"tag":"盘后","latestPrice":19.515,"preClose":19.515,"latestTime":"16:10 EDT","volume":6,"amount":116.88,"timestamp":1790885403826,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.479999542236328,"preClose":19.479999542236328,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DADA","nameCN":"Dada Nexus Limited","changeRate":0,"change":0,"latestPrice":1.96,"close":1.96,"volume":0,"market":"US","high":1.96,"low":1.96,"preClose":1.96,"open":1.96,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":508143633.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1.96,"week52Low":1.96,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-1.068761,"lyrEps":-1.068761,"lyrPeRate":0,"pbRate":0.140898,"volumeRatio":0,"roa":-0.107609,"roe":-0.444931,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":186036261.6,"shortable":3,"shares":259256956,"floatShares":94916460,"impliedVol":0.7591,"impliedVolPercentile":0},{"symbol":"DAAQU","nameCN":"Digital Asset Acquisition Corp.","changeRate":-0.03578,"change":-0.39,"latestPrice":10.51,"close":10.51,"volume":293,"market":"US","high":10.51,"low":10.51,"preClose":10.9,"open":10.51,"turnoverRate":0.000013,"peRate":42.755035,"amplitude":0,"marketValue":241730000,"askSize":500,"bidSize":1000,"askPrice":11.4,"bidPrice":10.51,"week52High":11.95,"week52Low":7.4,"changeRate5Day":-0.106293,"changeRate20Day":-0.086087,"changeRate60Day":-0.042805,"changeRateWTD":-0.106293,"changeRateMTD":-0.089255,"changeRateQTD":-0.089255,"changeRateYTD":0.02138,"amount":3079.430067,"eps":0.245819,"lyrEps":0,"lyrPeRate":0,"pbRate":-41.383223,"volumeRatio":3.506545,"committee":0.333333,"roa":-0.002657,"roe":0.049555,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":241730000,"shortable":3,"shares":23000000,"floatShares":23000000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DAAQ","nameCN":"Digital Asset Acquisition Corp","changeRate":0,"change":0,"latestPrice":10.47,"close":10.47,"volume":19,"market":"US","high":10.47,"low":10.47,"preClose":10.47,"open":10.47,"turnoverRate":0.000001,"peRate":42.546619,"amplitude":0,"marketValue":240810000,"askSize":10000,"bidSize":210120,"askPrice":10.5,"bidPrice":10.43,"week52High":10.49,"week52Low":6.6,"changeRate5Day":0.000956,"changeRate20Day":0.002874,"changeRate60Day":0.005764,"changeRateWTD":0.000956,"changeRateMTD":-0.000954,"changeRateQTD":-0.000954,"changeRateYTD":0.030512,"amount":198.740417,"eps":0.246083,"lyrEps":0.246902,"lyrPeRate":42.405489,"pbRate":-37.451896,"volumeRatio":0.027308,"committee":0.90914,"roa":-0.002657,"roe":0.049555,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":167520000,"shortable":3,"shares":23000000,"floatShares":16000000,"postHourTrading":{"tag":"盘后","latestPrice":10.47,"preClose":10.47,"latestTime":"19:30 EDT","volume":8,"amount":83.6,"timestamp":1790897405029,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.470000267028809,"preClose":10.470000267028809,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CZAR","nameCN":"THEMES NATURAL MONOPOLY ETF","changeRate":0,"change":0,"latestPrice":33.0146,"close":33.0146,"volume":0,"market":"US","high":33.0146,"low":33.0146,"preClose":33.0146,"open":33.0146,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":1650730,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":33.0146,"week52Low":30.365,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.043795,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.028278,"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":0.4688,"divideRate":0.0142,"floatMarketCap":1650730,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVSM","nameCN":"CresAlta Small and Mid-Cap ETF","changeRate":0.005466,"change":0.135,"latestPrice":24.835,"close":24.835,"volume":112,"market":"US","high":24.835,"low":24.835,"preClose":24.7,"open":24.835,"turnoverRate":0.000031,"peRate":0,"amplitude":0,"marketValue":89250955.095,"askSize":1700,"bidSize":1700,"askPrice":24.84,"bidPrice":24.77,"week52High":27.5,"week52Low":24.4,"changeRate5Day":-0.010345,"changeRate20Day":-0.056779,"changeRate60Day":-0.039176,"changeRateWTD":-0.010345,"changeRateMTD":0.009963,"changeRateQTD":0.009963,"changeRateYTD":-0.096909,"amount":2780.504761,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.098184,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.182,"divideRate":0.007328,"floatMarketCap":89250955.095,"shortable":3,"shares":3593757,"floatShares":3593757,"postHourTrading":{"tag":"盘后","latestPrice":24.7,"preClose":24.7,"latestTime":"19:30 EDT","volume":3,"amount":74.1,"timestamp":1790897404523,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVRD","nameCN":"Madison Covered Call ETF","changeRate":0,"change":0,"latestPrice":17.9343,"close":17.9343,"volume":15,"market":"US","high":17.9343,"low":17.9343,"preClose":17.9343,"open":17.9343,"turnoverRate":0.000009,"peRate":0,"amplitude":0,"marketValue":29681248.5657,"askSize":100,"bidSize":100,"askPrice":18.77,"bidPrice":17.22,"week52High":22.4,"week52Low":17.6411,"changeRate5Day":-0.027071,"changeRate20Day":-0.055448,"changeRate60Day":-0.002059,"changeRateWTD":-0.027071,"changeRateMTD":-0.002808,"changeRateQTD":-0.002808,"changeRateYTD":-0.02696,"amount":269.61791,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.06307,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4047,"divideRate":0.078325,"floatMarketCap":29681248.5657,"shortable":3,"shares":1654999,"floatShares":1654999,"postHourTrading":{"tag":"盘后","latestPrice":17.98,"preClose":17.9343,"latestTime":"16:10 EDT","volume":7,"amount":125.4715,"timestamp":1790885404555,"change":0.045700000000000074,"changeRate":0.0025481897815917026},"overnightTrading":{"tag":"夜盘","latestPrice":17.93429946899414,"preClose":17.93429946899414,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVR","nameCN":"Chicago Rivet & Machine","changeRate":0.030359,"change":0.33,"latestPrice":11.2001,"close":11.2001,"volume":830,"market":"US","high":11.2001,"low":11.2001,"preClose":10.8701,"open":11.2001,"turnoverRate":0.001113,"peRate":0,"amplitude":0,"marketValue":10820775.0132,"askSize":3,"bidSize":3,"askPrice":11.54,"bidPrice":11.07,"week52High":15,"week52Low":8.5,"changeRate5Day":0.092703,"changeRate20Day":0.097511,"changeRate60Day":0.12565,"changeRateWTD":0.092703,"changeRateMTD":0.02284,"changeRateQTD":0.02284,"changeRateYTD":-0.194817,"amount":9314.192028,"eps":-2.53,"lyrEps":-1.121186,"lyrPeRate":0,"pbRate":0.620003,"volumeRatio":0.39148,"committee":0,"roa":-0.068913,"roe":-0.130407,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.09,"divideRate":0.008036,"floatMarketCap":8354468.1928,"shortable":3,"shares":966132,"floatShares":745928,"preHourTrading":{"tag":"盘前","latestPrice":10.94,"preClose":10.8701,"latestTime":"07:23 EDT","volume":44,"amount":484.080036,"timestamp":1790940192364,"change":0.06989999999999874,"changeRate":0.006430483620205769},"postHourTrading":{"tag":"盘后","latestPrice":10.8701,"preClose":10.8701,"latestTime":"16:10 EDT","volume":29,"amount":323.6404,"timestamp":1790885403823,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.870100021362305,"preClose":10.870100021362305,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVNX","nameCN":"Defiance Daily Target 2X Long CVNA ETF","changeRate":0,"change":0,"latestPrice":13.9744,"close":13.9744,"volume":0,"market":"US","high":13.9744,"low":13.9744,"preClose":13.9744,"open":13.9744,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":3283984,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.99,"week52Low":9.275,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.465197,"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":3283984,"shortable":0,"shares":235000,"floatShares":235000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVGD","nameCN":"CresAlta Global Dividend ETF","changeRate":0.000393,"change":0.0099,"latestPrice":25.1699,"close":25.1699,"volume":1397,"market":"US","high":25.1699,"low":25.1699,"preClose":25.16,"open":25.1699,"turnoverRate":0.000262,"peRate":0,"amplitude":0,"marketValue":134120001.9313,"askSize":500,"bidSize":500,"askPrice":25.15,"bidPrice":25.07,"week52High":27.32,"week52Low":24.8441,"changeRate5Day":-0.027803,"changeRate20Day":-0.076673,"changeRate60Day":-0.012604,"changeRateWTD":-0.027803,"changeRateMTD":-0.004749,"changeRateQTD":-0.004749,"changeRateYTD":0.001588,"amount":35161.954529,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.618284,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2099,"divideRate":0.008339,"floatMarketCap":134120001.9313,"shortable":3,"shares":5328587,"floatShares":5328587,"postHourTrading":{"tag":"盘后","latestPrice":25.16,"preClose":25.16,"latestTime":"19:30 EDT","volume":3,"amount":75.48,"timestamp":1790897405409,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CVAR","nameCN":"Cultivar ETF","changeRate":0,"change":0,"latestPrice":29.93,"close":29.93,"volume":10,"market":"US","high":29.93,"low":29.93,"preClose":29.93,"open":29.93,"turnoverRate":0.000007,"peRate":0,"amplitude":0,"marketValue":44146750,"askSize":1400,"bidSize":1400,"askPrice":30.09,"bidPrice":29.99,"week52High":31.99,"week52Low":27.26,"changeRate5Day":-0.019023,"changeRate20Day":-0.06212,"changeRate60Day":0.036235,"changeRateWTD":-0.019023,"changeRateMTD":-0.001834,"changeRateQTD":-0.001834,"changeRateYTD":0.054244,"amount":300.477257,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.043782,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4318,"divideRate":0.014427,"floatMarketCap":44146750,"shortable":3,"shares":1475000,"floatShares":1475000,"postHourTrading":{"tag":"盘后","latestPrice":29.93,"preClose":29.93,"latestTime":"16:04 EDT","volume":4,"amount":119.72,"timestamp":1790885046204,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.93000030517578,"preClose":29.93000030517578,"latestTime":"20261002 04:00 EDT","volume":0,"amount":0,"timestamp":1790928000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}