27.94 +8.38% +2.16
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 47.7K
Stocks & ETFs
Compare live stock and ETF prices, daily ranges, changes and volume.
Updated Nov 04, 2026
2,201–2,250 of 12,541 stocks
Live · refreshes every 15 seconds
283.13 +0.39% +1.10
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 4.7K
121.27 +0.89% +1.07
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 11K
50.33 +0.12% +0.060
- 1D High
- 51.32
- 1D Low
- 50.33
- 1D Volume
- 26.4K
19.06 -4.75% -0.95
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 69.7K
298.19 -2.32% -7.08
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 4.5K
36.73 +1.16% +0.42
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 36.1K
22.76 +6.01% +1.29
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 58.3K
49.65 +1.53% +0.75
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 26.7K
31.99 +3.03% +0.94
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 41.4K
27.36 -3.18% -0.90
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 48.3K
64.11 +0.87% +0.55
- 1D High
- 64.13
- 1D Low
- 63.77
- 1D Volume
- 20.6K
36.99 -26.42% -13.28
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 35.6K
69.95 +1.57% +1.08
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 18.8K
85.05 -2.59% -2.26
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 15.5K
96.37 +8.65% +7.67
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 13.6K
89.08 +0.52% +0.46
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 14.7K
284.52 +1.47% +4.12
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 4.6K
40.83 +1.37% +0.55
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 32.1K
46.37 +4.72% +2.09
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 28.2K
18.58 +0.98% +0.18
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 70.4K
24.94 +5.01% +1.19
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 52.5K
36.47 +3.14% +1.11
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 35.9K
32.19 +4.48% +1.38
- 1D High
- 32.23
- 1D Low
- 31.28
- 1D Volume
- 40.6K
45.08 +0.78% +0.35
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 28.9K
51.66 +3.69% +1.84
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 25.2K
16.12 -3.65% -0.61
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 80.8K
31.55 +3.31% +1.01
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 41.3K
19.03 +7.94% +1.40
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 68.4K
7.32 +12.96% +0.84
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 177.2K
118.16 +5.71% +6.38
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 11K
89.85 -6.04% -5.78
- 1D High
- 95.09
- 1D Low
- 87.84
- 1D Volume
- 14.4K
11.06 +1.65% +0.18
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 117.1K
22.18 +1.05% +0.23
- 1D High
- 22.32
- 1D Low
- 21.77
- 1D Volume
- 58.4K
24.76 +10.29% +2.31
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 52.3K
42.10 +0.86% +0.36
- 1D High
- 42.14
- 1D Low
- 41.72
- 1D Volume
- 30.7K
33.40 +2.02% +0.66
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 38.6K
11.60 +0.78% +0.090
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 111.1K
58.80 +3.03% +1.73
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 21.9K
104.49 +3.77% +3.80
- 1D High
- 104.71
- 1D Low
- 101.55
- 1D Volume
- 12.3K
56.48 -3.19% -1.86
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 22.8K
37.98 +0.03% +0.010
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 33.8K
74.41 +4.44% +3.16
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 17.2K
51.16 -5.73% -3.11
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 25.1K
54.66 -2.18% -1.22
- 1D High
- 55.86
- 1D Low
- 54.66
- 1D Volume
- 23.4K
11.95 +3.64% +0.42
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 107K
30.95 -1.65% -0.52
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 41.3K
9.20 -6.41% -0.63
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 138.7K
69.35 +2.42% +1.64
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 18.4K
30.21 +13.15% +3.51
- 1D High
- —
- 1D Low
- —
- 1D Volume
- 42.2K
| Symbol | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | ||
|---|---|---|---|---|---|---|---|---|
| ADPT | US | 27.94 | +8.38% +2.16 | — | — | 47.7K | 1.3M | Chart |
| R | US | 283.13 | +0.39% +1.10 | — | — | 4.7K | 1.3M | Chart |
| XMHQ | US | 121.27 | +0.89% +1.07 | — | — | 11K | 1.3M | Chart |
| IQLT | US | 50.33 | +0.12% +0.060 | 51.32 | 50.33 | 26.4K | 1.3M | Chart |
| EUV | US | 19.06 | -4.75% -0.95 | — | — | 69.7K | 1.3M | Chart |
| AIT | US | 298.19 | -2.32% -7.08 | — | — | 4.5K | 1.3M | Chart |
| DFEM | US | 36.73 | +1.16% +0.42 | — | — | 36.1K | 1.3M | Chart |
| LEGN | US | 22.76 | +6.01% +1.29 | — | — | 58.3K | 1.3M | Chart |
| GBCI | US | 49.65 | +1.53% +0.75 | — | — | 26.7K | 1.3M | Chart |
| COGT | US | 31.99 | +3.03% +0.94 | — | — | 41.4K | 1.3M | Chart |
| CBLL | US | 27.36 | -3.18% -0.90 | — | — | 48.3K | 1.3M | Chart |
| VWOB | US | 64.11 | +0.87% +0.55 | 64.13 | 63.77 | 20.6K | 1.3M | Chart |
| VCYT | US | 36.99 | -26.42% -13.28 | — | — | 35.6K | 1.3M | Chart |
| ADC | US | 69.95 | +1.57% +1.08 | — | — | 18.8K | 1.3M | Chart |
| STNG | US | 85.05 | -2.59% -2.26 | — | — | 15.5K | 1.3M | Chart |
| HLNE | US | 96.37 | +8.65% +7.67 | — | — | 13.6K | 1.3M | Chart |
| BOND | US | 89.08 | +0.52% +0.46 | — | — | 14.7K | 1.3M | Chart |
| PRI | US | 284.52 | +1.47% +4.12 | — | — | 4.6K | 1.3M | Chart |
| FNDE | US | 40.83 | +1.37% +0.55 | — | — | 32.1K | 1.3M | Chart |
| RUSHA | US | 46.37 | +4.72% +2.09 | — | — | 28.2K | 1.3M | Chart |
| BANC | US | 18.58 | +0.98% +0.18 | — | — | 70.4K | 1.3M | Chart |
| SIBN | US | 24.94 | +5.01% +1.19 | — | — | 52.5K | 1.3M | Chart |
| DIN | US | 36.47 | +3.14% +1.11 | — | — | 35.9K | 1.3M | Chart |
| HIW | US | 32.19 | +4.48% +1.38 | 32.23 | 31.28 | 40.6K | 1.3M | Chart |
| INTA | US | 45.08 | +0.78% +0.35 | — | — | 28.9K | 1.3M | Chart |
| REMX | US | 51.66 | +3.69% +1.84 | — | — | 25.2K | 1.3M | Chart |
| PK | US | 16.12 | -3.65% -0.61 | — | — | 80.8K | 1.3M | Chart |
| SKM | US | 31.55 | +3.31% +1.01 | — | — | 41.3K | 1.3M | Chart |
| TNDM | US | 19.03 | +7.94% +1.40 | — | — | 68.4K | 1.3M | Chart |
| SHNY | US | 7.32 | +12.96% +0.84 | — | — | 177.2K | 1.3M | Chart |
| SITE | US | 118.16 | +5.71% +6.38 | — | — | 11K | 1.3M | Chart |
| TNK | US | 89.85 | -6.04% -5.78 | 95.09 | 87.84 | 14.4K | 1.3M | Chart |
| ERIC | US | 11.06 | +1.65% +0.18 | — | — | 117.1K | 1.3M | Chart |
| PEB | US | 22.18 | +1.05% +0.23 | 22.32 | 21.77 | 58.4K | 1.3M | Chart |
| UPBD | US | 24.76 | +10.29% +2.31 | — | — | 52.3K | 1.3M | Chart |
| FMDE | US | 42.10 | +0.86% +0.36 | 42.14 | 41.72 | 30.7K | 1.3M | Chart |
| FFBC | US | 33.40 | +2.02% +0.66 | — | — | 38.6K | 1.3M | Chart |
| TRLV | US | 11.60 | +0.78% +0.090 | — | — | 111.1K | 1.3M | Chart |
| UWM | US | 58.80 | +3.03% +1.73 | — | — | 21.9K | 1.3M | Chart |
| CPT | US | 104.49 | +3.77% +3.80 | 104.71 | 101.55 | 12.3K | 1.3M | Chart |
| E | US | 56.48 | -3.19% -1.86 | — | — | 22.8K | 1.3M | Chart |
| WKC | US | 37.98 | +0.03% +0.010 | — | — | 33.8K | 1.3M | Chart |
| QTWO | US | 74.41 | +4.44% +3.16 | — | — | 17.2K | 1.3M | Chart |
| KNTK | US | 51.16 | -5.73% -3.11 | — | — | 25.1K | 1.3M | Chart |
| PFIX | US | 54.66 | -2.18% -1.22 | 55.86 | 54.66 | 23.4K | 1.3M | Chart |
| AI | US | 11.95 | +3.64% +0.42 | — | — | 107K | 1.3M | Chart |
| GGAL | US | 30.95 | -1.65% -0.52 | — | — | 41.3K | 1.3M | Chart |
| MSFD | US | 9.20 | -6.41% -0.63 | — | — | 138.7K | 1.3M | Chart |
| ESNT | US | 69.35 | +2.42% +1.64 | — | — | 18.4K | 1.3M | Chart |
| MSFL | US | 30.21 | +13.15% +3.51 | — | — | 42.2K | 1.3M | Chart |
ADPT +8.38% 27.94 47.7K R +0.39% 283.13 4.7K XMHQ +0.89% 121.27 11K IQLT +0.12% 50.33 26.4K EUV -4.75% 19.06 69.7K AIT -2.32% 298.19 4.5K DFEM +1.16% 36.73 36.1K LEGN +6.01% 22.76 58.3K GBCI +1.53% 49.65 26.7K COGT +3.03% 31.99 41.4K CBLL -3.18% 27.36 48.3K VWOB +0.87% 64.11 20.6K VCYT -26.42% 36.99 35.6K ADC +1.57% 69.95 18.8K STNG -2.59% 85.05 15.5K HLNE +8.65% 96.37 13.6K BOND +0.52% 89.08 14.7K PRI +1.47% 284.52 4.6K FNDE +1.37% 40.83 32.1K RUSHA +4.72% 46.37 28.2K BANC +0.98% 18.58 70.4K SIBN +5.01% 24.94 52.5K DIN +3.14% 36.47 35.9K HIW +4.48% 32.19 40.6K INTA +0.78% 45.08 28.9K REMX +3.69% 51.66 25.2K PK -3.65% 16.12 80.8K SKM +3.31% 31.55 41.3K TNDM +7.94% 19.03 68.4K SHNY +12.96% 7.32 177.2K SITE +5.71% 118.16 11K TNK -6.04% 89.85 14.4K ERIC +1.65% 11.06 117.1K PEB +1.05% 22.18 58.4K UPBD +10.29% 24.76 52.3K FMDE +0.86% 42.10 30.7K FFBC +2.02% 33.40 38.6K TRLV +0.78% 11.60 111.1K UWM +3.03% 58.80 21.9K CPT +3.77% 104.49 12.3K E -3.19% 56.48 22.8K WKC +0.03% 37.98 33.8K QTWO +4.44% 74.41 17.2K KNTK -5.73% 51.16 25.1K PFIX -2.18% 54.66 23.4K AI +3.64% 11.95 107K GGAL -1.65% 30.95 41.3K MSFD -6.41% 9.20 138.7K ESNT +2.42% 69.35 18.4K MSFL +13.15% 30.21 42.2K