Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
FAILCambria Sovereign High Yield Bo22.2722.2722.271000.000.00 
FANGlobal Wind Energy First Trust21.8621.6621.73117,300-0.050.23 
FAPRFT U.S. Equity Buffer ETF April31.8731.8231.877,300-0.010.04 
FASFinancial Bull 3X Direxion148.2143.1147.31,573,8004.63.25 
FATTFat Tail Risk ETF23.8023.7423.783,0000.090.36 
FAUGFT CBOE Vest U.S. Equity Buffer ETF37.8137.7137.755,2000.000.01 
FAXAberdeen Asia-Pacific4.2304.1404.230593,6000.1002.42 
FAZFinancial Bear 3X Direxion18.5617.9618.072,125,100-0.643.42 
FBCGFidelity Blue Chip Growth ETF34.4233.9234.09156,700-0.381.10 
FBCVFidelity Blue Chip Value ETF29.4829.2929.4623,6000.150.51 
FBGXFI Enhanced Large Cap Growth ETN788.7788.7788.7100-6.30.80 
FBNDFidelity Total Bond ETF52.9452.8452.90101,9000.090.17 
FBTBiotechnology Index NYSE ETF164.7162.7164.130,500-0.50.27 
FCGNatural Gas ETF FT18.6818.1918.651,454,0000.321.75 
FCLDFidelity Cloud Computing ETF27.4227.0627.2036,000-0.020.06 
FCOAberdeen Global8.1208.0108.08022,7000.0000.00 
FCOMFidelity Telecommunication MSCI ETF54.0753.3453.6260,100-1.332.42 
FCORFidelity Corporate Bond ETF55.1554.9155.0718,8000.120.22 
FCPIFidelity Stocks For Inflation ETF32.6832.4332.6635,2000.120.37 
FCTRFirst Trust Lunt U.S. Factor Rotation35.8235.4935.6270,600-0.170.47 
FDDStoxx Euro Select Div First Trust14.3414.2414.2987,2000.060.42 
FDECFT CBOE Vest U.S. Equity Buffer ETF34.0834.0334.085000.030.08 
FDEMFidelity Targeted Emerging Markets26.8826.5626.642,9000.080.28 
FDEVFidelity Targeted International Factor29.7129.4829.715,1000.210.71 
FDGAmerican Century Focused Dynamic Growth86.3885.7486.137,300-0.690.80 
FDHTFidelity Digital Health ETF26.6326.3626.4670,3000.030.10 
FDHYFidelity High Yield Factor ETF55.9055.6855.6854,800-0.290.52 
FDISFidelity Consumer Disc MSCI ETF85.5984.8085.1053,800-0.460.54 
FDLMstar Dividend Leaders33.9133.7333.8488,2000.060.18 
FDLOFidelity Low Volatility Factor ETF50.2950.0550.2920,1000.060.12 
FDMDJ Select Microcap First Trust62.3761.9962.185,900-0.190.30 
FDMOFidelity Momentum Factor ETF51.9151.6951.744,600-0.070.13 
FDNDJ Internet Index First Trust246.9242.4243.8172,900-5.42.15 
FDRRFidelity Dividend ETF For Rising Rates43.5743.3343.4525,800-0.020.05 
FDRVFidelity Electric Vehicles27.5826.8526.9498,200-0.401.46 
FDVVFidelity High Dividend ETF39.2338.9739.1363,2000.070.18 
FDWMFidelity Women's Leadership ETF21.0420.9721.0027,200-0.010.04 
FEBZTrueshares Structured Outcome [February]28.9728.9728.9700.000.00 
FEDLEtracs 2X Leveraged Ifed Invest With The28.8128.8128.8100.291.01 
FEDMFlexshares ESG & Climate Developed51.3651.3651.361000.280.54 
FEDXEmles Federal Contractors ETF30.1830.1130.112000.070.23 
FEHYFlexshares ESG & Climate High Yield49.7349.6849.685,800-0.100.20 
FEIGFlexshares ESG & Climate Investment48.9548.9548.951000.130.27 
FENEnergy Income and Growth Fund14.7814.6514.7335,300-0.342.26 
FENYFidelity Energy MSCI ETF16.0015.7415.981,074,5000.161.01 
FEULCredit Suisse FI Enhanced Europe 50 ETN115.0113.3114.31,4001.91.71 
FEUSFlexshares ESG & Climate US Large Cap52.4252.4252.42100-0.040.08 
FEVRNorthern Lights IV Large Cap Momentum30.4430.1330.343,8000.060.19 
FEZEuro Stoxx 50 ETF SPDR47.4647.1647.361,497,5000.360.77 
FFEBFT CBOE Vest U.S. Equity Buffer ETF37.7537.6137.7515,9000.050.14 
FFHGFormula Folios Hedged Growth ETF36.7436.6336.642,100-0.040.11 
FFIUFieldstone Uva Med-Term Fixed Income ETF26.2726.2126.254,6000.050.17 
FFNDThe Future Fund Active ETF26.5425.7325.8915,000-0.471.78 
FFRFTSE En Dev Mkts Rel Est First Trust53.2053.0053.101,8000.140.27 
FFSGFormula Folios Smart Growth ETF37.1837.0437.092,6000.020.06 
FFTGFormula Folios Tactical Growth ETF30.4530.1030.376,0000.050.16 
FFTIFormula Folios Income ETF23.9023.8823.9017,0000.020.08 
FFTYInnovator Ibd 50 Fund ETF49.7348.7649.3949,700-0.581.15 
FGDDJ Global Select Dividend First Trust25.9925.8425.9031,9000.080.31 
FGROFidelity Growth Opportunities ETF22.1821.5621.6843,500-0.331.50 
FHLCFidelity Health Care MSCI ETF65.7365.3165.6962,4000.140.21 
FIBRUS Fixed Income Balanced Risk Ishares99.5399.4199.442,000-0.010.01 
FIDIFidelity International High Dividend ETF21.2321.1121.138,1000.070.33 
FIDUFidelity Industrials MSCI ETF55.8355.4755.58171,1000.140.25 
FIEEFI Enhanced 2X Europe 50 ETN201.3201.3201.302.51.23 
FIGBFidelity Investment Grade Bond ETF50.0549.9450.021,3000.040.07 
FIHDFI Enhanced Global High Yield ETN227.4227.4227.41000.90.40 
FILLGlobal Energy Producers Ishares MSCI ETF19.1018.8119.0335,500-0.040.21 
FISKEmpire State Realty Op LP Se10.8010.8010.803,400-0.070.64 
FISRSPDR SSGA Fixed Income Sector Rotation30.9730.9030.975,2000.090.29 
FITESPDR Kensho Future Security ETF53.7553.5553.581,400-0.140.25 
FIVAFidelity International Value Factor ETF24.6324.4624.5817,7000.130.52 
FIVGDefiance Next Gen Connectivity ETF38.0837.6637.7293,300-0.310.82 
FIWWater ETF FT90.1089.3489.5955,2000.410.46 
FJANFT CBOE Vest U.S. Equity Buffer ETF33.7333.6733.717000.010.02 
FJULFT U.S. Equity Buffer ETF July35.7935.6635.763,500-0.020.05 
FJUNFT CBOE Vest U.S. Equity Buffer ETF June37.2537.1437.252,200-0.020.05 
FLAUAustralia Franklin FTSE ETF31.3431.1231.341,4000.220.71 
FLAXFranklin Asia Ex Japan ETF27.6327.6327.63100-0.070.27 
FLBLFranklin Liberty Senior Loan ETF25.0825.0425.0610,1000.020.06 
FLBRBrazil Franklin FTSE ETF18.8017.8318.6854,200-0.090.48 
FLCACanada Franklin FTSE ETF35.2334.9935.131,100-0.010.01 
FLCBFranklin Liberty U.S. Core Bond ETF25.1925.1525.1717,7000.040.14 
FLCHChina Franklin FTSE ETF28.9128.4828.5418,800-0.020.06 
FLCOLiberty Investment Grade Corp ETF25.8425.7925.8315,6000.060.24 
FLDRFidelity Low Duration Bond Factor ETF50.7550.6550.747,3000.010.01 
FLEEEurope Franklin FTSE ETF29.6629.5029.603,5000.150.50 
FLEHEurope Hedged Franklin FTSE ETF28.6128.5728.591,0000.120.40 
FLFRFrance Franklin FTSE ETF31.3831.3531.351,1000.210.67 
FLGBUnited Kingdom Franklin FTSE ETF25.5925.4525.559,5000.020.09 
FLGECS FI Large Cap Growth Enhanced ETN783.7783.7783.7200-6.20.79 
FLGRGermany Franklin FTSE ETF26.5326.3926.4510,6000.220.84 
FLGVFranklin Liberty U.S. Treasury Bond ETF23.9123.8623.904,2000.030.13 
FLHKHong Kong Franklin FTSE ETF26.3726.3126.373000.150.57 
FLHYFranklin Liberty High Yield Corp ETF26.3626.3126.3115,600-0.040.15 
FLIAFranklin Liberty Intl Aggregate Bond ETF25.0325.0325.031,0000.020.08 
FLINFranklin India ETF33.2032.9433.0710,200-0.351.05 
FLIYItaly Franklin FTSE ETF28.1328.1328.131000.040.15 
FLJHJapan Hedged Franklin FTSE ETF31.8931.8231.821,7000.110.36 
FLJPJapan Franklin FTSE ETF30.1529.9930.0495,0000.240.81 
FLKRSouth Korea Franklin FTSE ETF28.7828.5728.606,2000.040.12 
FLLAFranklin FTSE Latin America ETF21.1720.6021.173,900-0.030.14 
FLLVLiberty US Low Volatility ETF49.0748.9349.049000.220.44 
FLMGlobal Engineering and Construction ETF55.6755.4255.652,3000.330.59 
FLMBFranklin Liberty Municipal Bond ETF26.8926.8726.876000.010.04 
FLMIFranklin Liberty Intermediate Municipal26.5626.5226.556000.020.06 
FLMXMexico Franklin FTSE ETF25.1424.9124.912,9000.060.23 
FLOTFloating Rate Bond Ishares ETF50.8050.7850.79465,8000.000.00 
FLQDLiberty Global Dividend ETF35.7135.6435.688000.160.45 
FLQELiberty Emerging Marketfs ETF31.2831.2831.280-0.010.04 
FLQGLiberty Global Equity ETF40.6540.6540.651000.090.23 
FLQHLiberty Intl Equity Hedged ETF28.3928.3328.333000.160.56 
FLQLFranklin Libertyq U.S. Equity ETF44.4944.2744.4021,8000.040.09 
FLQMFranklin Libertyq U.S. Mid Cap Equity46.5446.3746.422,3000.170.36 
FLQSFranklin Libertyq U.S. Small Cap Equity39.5839.3439.341,9000.010.02 
FLRGFidelity U.S. Multifactor ETF26.0225.9325.975,9000.010.03 
FLRNInv Growth Floating Rate ETF SPDR30.6430.6330.64278,1000.000.00 
FLRTAdvisorshares Pacific Asset Enh49.0048.9849.003000.010.02 
FLRUFranklin Russia ETF36.1035.7635.8314,6000.250.69 
FLSAFranklin FTSE Saudi Arabia ETF37.6037.4737.471,600-0.040.11 
FLSPFranklin Liberty Systematic Style Premia20.7320.7320.730-0.030.16 
FLSWFranklin Switzerland ETF34.0933.9934.091,7000.120.35 
FLTBFidelity Ltd Term Bond ETF52.0251.9451.9922,4000.010.01 
FLTRVaneck Investment Grade Floating Rate25.3825.3525.35157,200-0.020.08 
FLTWTaiwan Franklin FTSE ETF43.5943.2743.274,400-0.280.64 
FLUDFranklin Liberty Ultra Short Bond ETF24.8424.8424.840-0.010.02 
FLVAmerican Century Focused Large Cap Value61.8961.3861.894,7000.250.41 
FLYTFlight To Safety Strategy ETF Direxion49.4049.2149.361,9000.370.76 
FLZAFranklin FTSE South Africa ETF26.2526.2526.25100-0.190.71 
FMFrontier 100 Ishares MSCI ETF35.7535.3135.5525,000-0.240.67 
FMAGFidelity Magellan ETF24.2024.0224.1318,5000.010.06 
FMARFT U.S. Equity Buffer ETF March32.6132.6132.611000.000.01 
FMATFidelity Materials MSCI ETF47.9047.3947.39182,400-0.030.06 
FMAYFT CBOE Vest U.S. Equity Buffer ETF May37.4637.4137.465,8000.000.00 
FMFMstar Managed Futures Strategy Fund FT48.4547.8548.182,8000.150.30 
FMILFidelity New Millennium ETF30.3030.1130.2615,5000.070.23 
FMNYFirst Trust New York Municipal High29.8429.8129.822,3000.010.03 
FMQQFmqq The Next Frontier Internet &25.4225.0625.2013,100-0.291.12 
FNCLFidelity Financials MSCI ETF58.3557.5458.25356,2000.721.25 
FNDASchwab Fundamental U.S. Small CO ETF55.4654.9655.19116,9000.070.13 
FNDBSchwab Fundamental U.S. Broad Market ETF56.6456.4056.545,2000.050.08 
FNDCSchwab Fundamental Intl Small CO ETF39.6339.4039.54173,0000.220.56 
FNDESchwab Fundamental Emrg Mkts Large CO33.1032.8133.00889,600-0.060.18 
FNDFSchwab Fundamental Intl Large CO ETF33.8533.6133.76522,2000.130.39 
FNDXSchwab Fundamental U.S. Large CO ETF57.0856.6856.97289,6000.070.12 
FNGDMicrosectors Fang+ -3X ETN2.0401.9302.0008,022,7000.0603.09 
FNGGDirexion Large Caps & Fangs Bull 2X ETF29.2528.2228.559,400-1.394.65 
FNGOMicrosectors Fang+ 2X ETN51.2949.7750.2011,800-1.262.45 
FNGSMicrosectors Fang+ ETN33.4132.8733.0926,700-0.421.25 
FNGUMicrosectors Fang+ 3X ETN43.0040.7141.353,160,100-1.683.90 
FNGZMicrosectors Fang+ -2X ETN2.5302.5002.5003,8000.0602.46 
FNIChindia ETF FT56.6955.8555.911,800-0.751.33 
FNOVFT CBOE Vest U.S. Equity Buffer ETF38.4738.4238.471,2000.000.00 
FOCTFT U.S. Equity Buffer ETF October34.9134.7034.8569,8000.000.00 
FOMOFomo ETF24.9924.7824.833,800-0.281.12 
FORHFormidable ETF24.6024.6024.600-0.140.58 
FOVLIshares Focused Value Factor ETF58.8158.6858.721,9000.290.49 
FPEPreferred Securities and Income ETF FT20.4820.4520.47983,100-0.010.05 
FPEIFT Institutional Prfd Securities Income20.5920.5520.5781,0000.010.05 
FPFDFidelity Preferred Securities & Income25.2625.2625.265000.000.02 
FPROFidelity Real Estate Investment ETF25.3225.1425.244,2000.100.41 
FPXFT US Equity Opportunities ETF131.2129.5130.125,100-2.82.10 
FQALFidelity Quality Factor ETF52.9052.6052.7914,1000.140.27 
FRAKVaneck Unconventional Oil & Gas ETF160.2156.4157.52,900-0.10.07 
FRDFriedman Industries Inc14.0913.7113.927,100-0.070.50 
FRDMFreedom 100 Emerging Markets ETF33.3433.0833.2134,5000.030.09 
FRELFidelity Real Estate MSCI ETF32.6632.4432.55276,1000.140.43 
FRIS&P REIT Index30.5130.3430.3422,4000.040.13 
FRLGLarge Cap Growth Index-Linked ETN338.9338.9338.9100-2.70.78 
FRNWFidelity Clean Energy ETF29.0127.4027.4891,100-0.391.39 
FRTYAlger Mid Cap 40 ETF24.3123.8324.1445,3000.020.08 
FSECFidelity Investment Grade Securitized49.4249.4249.42100-0.020.03 
FSEPFT CBOE Vest U.S. Equity Buffer ETF35.1835.0435.1622,400-0.010.03 
FSIFlexible Solutions International Inc3.8003.6383.71714,500-0.0631.66 
FSMBShort Duration Managed Municipal ETF FT20.8420.8220.8231,400-0.010.05 
FSMDFidelity Small-Mid Factor ETF35.3235.0535.1912,0000.070.19 
FSMOFidelity Small-Mid Cap Opportunities ETF24.4524.2224.3711,2000.100.41 
FSPFranklin Street Properties4.9604.7704.770279,900-0.1803.64 
FSSTFidelity Sustainability U.S. Equity ETF21.9821.8721.944,6000.100.46 
FSTAFidelity Consumer Staples MSCI ETF43.3843.0843.3195,4000.310.72 
FTECFidelity Info Tech MSCI ETF127.1125.7126.1223,200-0.60.46 
FTFFranklin Templeton Ltd Duration9.0909.0409.050175,800-0.0200.22 
FTLSLong/Short Equity ETF FT50.5250.2050.2017,600-0.220.44 
FTSDFranklin Short Dur US Government ETF94.4694.3094.4327,000-0.070.07 
FTSIFts International Inc Cl A27.9826.8527.05454,6000.441.65 
FUEMLCX Biofuels Index TR ETN Elements9.6509.5309.6501000.0050.05 
FUMBFirst Trust Ultra Short Duration20.1620.1420.1534,4000.020.10 
FUNLCornercap Fundametrics Large-Cap ETF35.3835.3335.356,7000.040.11 
FURYFury Gold Mines Ltd0.72950.69500.6950227,3000.00250.36 
FUTManaged Futures Strategy ETF40.8040.8040.801000.030.07 
FUTYFidelity Utilities MSCI ETF43.5343.2843.4287,5000.180.42 
FVALFidelity Value Factor ETF50.2349.8650.0432,900-0.170.34 
FVDValue Line Dividend Idx ETF FT41.4941.2841.41616,5000.170.41 
FWDBAdvisorshares Foliobeyond Smart Core25.7825.7525.783,200-0.010.02 
FXAAustralian Dollar Trust Currencyshares74.4974.0574.125,0000.030.04 
FXBBritish Pound Sterling Trust132.8132.4132.513,700-0.30.22 
FXCCanadian Dollar Trust Currencyshares79.5379.1379.2617,9000.030.04 
FXDConsumer Disc Alphadex ETF FT62.4661.9662.1144,300-0.020.03 
FXEEuro Trust Currencyshares108.5108.3108.562,2000.20.22 
FXFSwiss Franc Trust Currencyshares98.6498.4498.5625,1000.200.21 
FXGConsumer Staples Alphadex ETF FT57.9457.5757.917,1000.380.66 
FXHHealthcare Alphadex FT ETF119.8119.1119.7114,9000.00.03 
FXIChina Large-Cap Ishares ETF42.7042.0542.2016,138,9000.050.12 
FXLTechnology Alphadex ETF FT133.1131.4132.036,700-0.30.21 
FXNEnergy Alphadex ETF FT12.8012.5812.79969,4000.120.95 
FXOFinancial Alphadex ETF FT48.2647.8448.1973,1000.400.84 
FXPUltrashort FTSE China 50 ETF32.4731.6132.3119,900-0.060.19 
FXRIndust/Producer Dur Alphadex ETF FT61.2860.8160.9144,3000.150.25 
FXUUtilities Alphadex ETF FT31.1430.9731.1014,9000.210.66 
FXYJapanese Yen Trust Currencyshares82.8482.5182.8425,8000.460.56 
FXZMaterials Alphadex ETF FT61.1960.2060.5567,0000.641.07 
FYLDCambria Foreign Shareholder Yield Fund27.7127.5527.567,7000.030.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.229.142.91
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42