Code | Name | High | Low | Close | Volume | Change | |
EA | Electronic Arts Inc | 145.9 | 141.8 | 145.6 | 3,288,400 | 4.2 |  | 2.95 |  |
EACPU | Edify Acquisition Corp. Units | 10.39 | 10.32 | 10.34 | 313,900 | 0.00 |  | 0.00 |  |
EAR | Eargo Inc | 60.04 | 53.91 | 55.80 | 262,600 | 0.89 |  | 1.62 |  |
EARS | Auris Medical | 2.740 | 2.560 | 2.650 | 820,600 | 0.020 |  | 0.76 |  |
EAST | Eastside Distilling Inc | 1.540 | 1.450 | 1.460 | 139,400 | -0.040 |  | 2.67 |  |
EBAY | Ebay Inc | 57.54 | 56.12 | 56.17 | 4,798,200 | -0.81 |  | 1.42 |  |
EBAYL | Ebay Inc 6.0% NTS | 25.90 | 25.80 | 25.88 | 39,200 | 0.01 |  | 0.04 |  |
EBC | Eastern Bankshares Inc | 16.49 | 16.15 | 16.32 | 453,200 | -0.08 |  | 0.49 |  |
EBIX | Ebix Inc | 44.58 | 42.84 | 43.91 | 219,000 | 1.22 |  | 2.86 |  |
EBIZ | Global X E-Commerce ETF | 34.68 | 34.26 | 34.52 | 57,200 | 0.41 |  | 1.20 |  |
EBMT | Eagle Bancorp [Mt] | 22.00 | 20.83 | 21.07 | 18,700 | -0.65 |  | 2.99 |  |
EBON | Ebang International Holdings Inc Cl A | 5.340 | 4.800 | 4.990 | 3,415,200 | -0.300 |  | 5.67 |  |
EBSB | Meridian Bncp | 16.12 | 15.91 | 16.01 | 92,400 | -0.06 |  | 0.37 |  |
EBTC | Enterprise Bancorp | 28.15 | 27.76 | 28.02 | 9,000 | 0.14 |  | 0.50 |  |
ECHO | Echo Global Logistic | 27.94 | 27.38 | 27.86 | 87,300 | 0.48 |  | 1.73 |  |
ECOL | US Ecology Inc | 36.83 | 35.54 | 35.93 | 101,600 | -0.30 |  | 0.83 |  |
ECOLW | US Ecology Inc WT | 6.280 | 5.750 | 6.280 | 5,700 | 0.330 |  | 5.55 |  |
ECOR | Electrocore Inc | 2.620 | 1.910 | 2.480 | 8,753,000 | 0.580 |  | 30.53 |  |
ECOW | Pacer Emerging Markets Cash Cows 100 ETF | 25.35 | 25.28 | 25.34 | 300 | 0.15 |  | 0.59 |  |
ECPG | Encore Capital Group | 33.47 | 31.94 | 32.80 | 621,200 | 0.22 |  | 0.68 |  |
EDAP | Edap Tms Sa ADR | 8.380 | 7.200 | 8.250 | 784,000 | 1.420 |  | 20.79 |  |
EDIT | Editas Medicine | 74.55 | 70.47 | 71.76 | 2,560,200 | -0.35 |  | 0.49 |  |
EDOC | Global X Telemedicine & Digital Health | 21.81 | 21.40 | 21.62 | 1,038,500 | 0.53 |  | 2.51 |  |
EDRY | Eurodry Ltd | 6.550 | 6.110 | 6.110 | 10,600 | -0.440 |  | 6.72 |  |
EDSA | Edesa Biotech Inc | 7.300 | 5.110 | 5.670 | 3,123,400 | 0.580 |  | 11.39 |  |
EDTK | Skillful Craftsman Education Technology | 3.670 | 3.200 | 3.350 | 301,200 | 0.080 |  | 2.45 |  |
EDTXU | Edtechx Holdings Acquisition Corp II | 10.50 | 10.45 | 10.45 | 7,300 | 0.01 |  | 0.10 |  |
EDUC | Educational Dev Cp | 16.00 | 14.46 | 14.90 | 127,300 | 0.02 |  | 0.13 |  |
EDUT | Global X Education ETF | 18.86 | 18.59 | 18.80 | 3,700 | 0.37 |  | 2.01 |  |
EEFT | Euronet Worldwide | 141.4 | 136.5 | 139.1 | 257,900 | 1.7 |  | 1.27 |  |
EEMA | Emrg Mkts Asia Ishares MSCI ETF | 96.00 | 95.32 | 95.98 | 124,400 | 1.84 |  | 1.95 |  |
EFAS | G-X MSCI Superdividend EAFE ETF | 15.16 | 15.04 | 15.16 | 7,700 | 0.07 |  | 0.46 |  |
EFOI | Energy Focus Inc | 5.120 | 4.864 | 5.050 | 141,000 | 0.120 |  | 2.43 |  |
EFSC | Enterprises Finl Svc | 37.63 | 37.00 | 37.23 | 69,000 | -0.20 |  | 0.53 |  |
EGAN | Egain Corp | 12.56 | 11.95 | 12.29 | 475,900 | 0.50 |  | 4.24 |  |
EGBN | Eagle Bancorp Inc | 45.83 | 44.88 | 45.11 | 121,300 | -0.35 |  | 0.77 |  |
EGLE | Eagle Bulk Ship | 23.97 | 22.36 | 22.53 | 48,600 | -0.83 |  | 3.55 |  |
EGOV | Nic Inc | 29.31 | 28.30 | 29.30 | 797,700 | 0.70 |  | 2.45 |  |
EGRX | Eagle Pharmaceuticals | 50.52 | 48.03 | 48.26 | 125,500 | -1.88 |  | 3.75 |  |
EH | Ehang Holdings Ltd Ads | 77.31 | 53.35 | 73.90 | 14,429,900 | 12.51 |  | 20.38 |  |
EHTH | Ehealth Inc | 78.90 | 72.00 | 77.94 | 1,304,100 | 6.00 |  | 8.34 |  |
EIDX | Eidos Therapeutics Inc | 131.1 | 124.6 | 125.1 | 68,300 | -3.1 |  | 2.40 |  |
EIGI | Endurance Int Group | 9.490 | 9.460 | 9.475 | 648,900 | -0.005 |  | 0.05 |  |
EIGR | Eiger Biopharma | 10.89 | 10.26 | 10.83 | 361,900 | 0.11 |  | 1.03 |  |
EKSO | Ekso Bionics Holdings Inc | 9.140 | 8.460 | 8.850 | 244,900 | 0.170 |  | 1.96 |  |
ELDN | Eledon Pharmaceuticals Inc | 16.15 | 15.23 | 16.06 | 40,700 | 0.78 |  | 5.10 |  |
ELOX | Eloxx Pharmaceuticals Inc | 4.060 | 3.900 | 3.990 | 55,500 | -0.060 |  | 1.48 |  |
ELSE | Electro Sensors IN | 4.850 | 4.630 | 4.630 | 42,000 | -0.062 |  | 1.31 |  |
ELTK | Eltek Ltd | 5.740 | 5.650 | 5.727 | 9,500 | -0.043 |  | 0.75 |  |
ELYS | Elys Game Tech Corp | 6.150 | 5.580 | 5.920 | 644,400 | -0.020 |  | 0.34 |  |
EMB | USD Emrg Mkts Bond Ishares JPM ETF | 113.8 | 113.6 | 113.7 | 3,085,400 | 0.1 |  | 0.11 |  |
EMCB | Wisdomtree EM Corp Bond Fund | 77.03 | 75.49 | 77.03 | 3,000 | 0.53 |  | 0.70 |  |
EMCF | Emclaire Finl Cor | 28.95 | 27.50 | 28.50 | 1,300 | -0.89 |  | 3.03 |  |
EMIF | Emrg Mkts Infrastructure Ishares ETF | 24.80 | 24.64 | 24.80 | 11,700 | 0.20 |  | 0.82 |  |
EMKR | Emcore Corp | 5.040 | 4.810 | 4.860 | 159,200 | -0.050 |  | 1.02 |  |
EML | Eastern Company | 25.60 | 24.78 | 25.02 | 12,300 | 0.11 |  | 0.44 |  |
EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 60.69 | 60.40 | 60.62 | 43,500 | 0.66 |  | 1.10 |  |
EMXF | Ishares ESG Advanced MSCI EM ETF | 45.71 | 45.57 | 45.70 | 900 | 0.88 |  | 1.97 |  |
ENDP | Endo Int'l Plc | 7.380 | 6.990 | 7.030 | 2,725,700 | -0.030 |  | 0.42 |  |
ENFAU | 890 5Th Avenue Partners Inc | 10.53 | 10.43 | 10.43 | 186,400 | -0.10 |  | 0.95 |  |
ENG | Englobal Corp | 8.500 | 7.410 | 7.600 | 3,055,700 | -0.180 |  | 2.31 |  |
ENLV | Enlivex Therapeutics Ltd | 12.10 | 10.68 | 12.00 | 237,300 | 1.11 |  | 10.19 |  |
ENOB | Enochian Biosciences Inc | 3.400 | 3.230 | 3.320 | 58,300 | -0.060 |  | 1.78 |  |
ENPH | Enphase Energy Inc | 206.5 | 196.3 | 199.4 | 2,746,500 | -1.9 |  | 0.93 |  |
ENSG | The Ensign Group IN | 88.12 | 84.35 | 85.32 | 256,400 | 0.50 |  | 0.59 |  |
ENTA | Enanta Pharmaceutica | 48.44 | 47.09 | 47.30 | 120,300 | -0.67 |  | 1.40 |  |
ENTG | Entegris Inc | 111.6 | 107.7 | 108.9 | 889,400 | -0.7 |  | 0.65 |  |
ENTX | Entera Bio Ltd | 1.770 | 1.430 | 1.690 | 2,007,000 | 0.270 |  | 19.01 |  |
ENTXW | Entera Bio Ltd WT | 0.2562 | 0.2190 | 0.2550 | 16,300 | 0.0544 |  | 27.12 |  |
ENVB | Enveric Biosciences Inc | 4.110 | 3.930 | 4.050 | 711,600 | 0.010 |  | 0.25 |  |
ENVIU | Environmental Impact Acquisition Corp | 10.85 | 10.66 | 10.72 | 323,400 | 0.04 |  | 0.37 |  |
ENZL | New Zealand Ishares MSCI ETF | 67.31 | 66.55 | 67.09 | 31,100 | 1.62 |  | 2.47 |  |
EOLS | Evolus Inc | 6.010 | 5.610 | 5.790 | 695,900 | 0.200 |  | 3.58 |  |
EOSE | Eos Energy Enterprises Inc | 27.75 | 25.08 | 26.55 | 1,208,200 | 0.35 |  | 1.34 |  |
EOSEW | Eos Energy Enterprises Inc WT | 12.28 | 10.85 | 11.54 | 305,400 | 0.17 |  | 1.50 |  |
EPAY | Bottomline Tech IN | 53.68 | 52.19 | 52.50 | 178,100 | -0.21 |  | 0.40 |  |
EPHYU | Epiphany Technology Acquisition Corp | 11.00 | 10.76 | 10.82 | 549,000 | -0.09 |  | 0.82 |  |
EPIX | Essa Pharma | 17.59 | 16.48 | 17.34 | 252,000 | 0.46 |  | 2.73 |  |
EPSN | Epsilon Energy | 4.008 | 3.910 | 3.910 | 9,400 | -0.070 |  | 1.76 |  |
EPZM | Epizyme Inc | 12.69 | 11.61 | 12.25 | 1,349,000 | 0.44 |  | 3.73 |  |
EQ | Equillium Inc | 5.650 | 5.300 | 5.490 | 303,100 | -0.020 |  | 0.36 |  |
EQBK | Equity Bncsrs Cm A | 24.92 | 23.58 | 23.94 | 35,500 | -0.71 |  | 2.88 |  |
EQIX | Equinix Inc | 734.5 | 715.0 | 727.7 | 456,100 | 11.4 |  | 1.59 |  |
EQOS | Diginex Ltd. | 18.34 | 16.50 | 17.12 | 748,000 | -0.67 |  | 3.77 |  |
EQOSW | Diginex Ltd. WT | 2.920 | 2.550 | 2.790 | 161,400 | -0.130 |  | 4.45 |  |
EQRR | Proshares Equities For Rising Rates ETF | 41.90 | 41.55 | 41.67 | 2,800 | -0.23 |  | 0.55 |  |
ERES | East Resources Acquisition Company Cl A | 10.47 | 10.32 | 10.37 | 90,500 | -0.01 |  | 0.05 |  |
ERESU | East Resources Acquisition Company | 11.24 | 11.00 | 11.04 | 65,300 | -0.07 |  | 0.63 |  |
ERESW | East Resources Acquisition Company WT | 1.600 | 1.380 | 1.400 | 131,400 | -0.150 |  | 9.68 |  |
ERIC | Ericsson ADR | 11.88 | 11.77 | 11.84 | 4,261,000 | 0.11 |  | 0.94 |  |
ERIE | Erie Indemnity Company | 244.4 | 241.4 | 242.7 | 71,200 | 0.3 |  | 0.10 |  |
ERII | Energy Recovery Inc | 14.90 | 14.63 | 14.80 | 238,400 | -0.01 |  | 0.07 |  |
ERYP | Erytech Pharma | 12.93 | 11.21 | 12.00 | 7,500 | -0.01 |  | 0.10 |  |
ESBK | Elmira Sav Bk | 12.17 | 11.95 | 11.95 | 3,700 | -0.09 |  | 0.75 |  |
ESCA | Escalade Inc | 21.38 | 20.49 | 20.57 | 29,500 | -0.53 |  | 2.51 |  |
ESEA | Euroseas Ltd | 7.528 | 7.020 | 7.340 | 24,100 | -0.120 |  | 1.61 |  |
ESGD | EAFE ESG Optimized Ishares MSCI ETF | 75.46 | 74.92 | 75.40 | 218,000 | 0.39 |  | 0.52 |  |
ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 45.77 | 45.47 | 45.72 | 2,304,700 | 0.91 |  | 2.03 |  |
ESGR | Enstar Group Ltd | 216.3 | 213.3 | 214.8 | 18,400 | 1.2 |  | 0.55 |  |
ESGRO | Enstar Group Ltd Depository Shares 7.00% | 27.44 | 27.11 | 27.44 | 17,300 | 0.32 |  | 1.19 |  |
ESGRP | Enstar Group Ltd | 28.86 | 28.16 | 28.65 | 15,700 | 0.01 |  | 0.03 |  |
ESGU | USA ESG Optimized Ishares MSCI ETF | 88.82 | 87.90 | 88.62 | 1,319,000 | 1.23 |  | 1.41 |  |
ESLT | Elbit Systems Ltd | 137.7 | 136.2 | 137.3 | 37,100 | 0.5 |  | 0.35 |  |
ESPO | Vaneck Vectors Video Gaming and Esports | 75.20 | 74.50 | 74.95 | 252,700 | 0.98 |  | 1.32 |  |
ESPR | Esperion Theraptc | 25.81 | 24.73 | 25.40 | 787,700 | 0.28 |  | 1.11 |  |
ESQ | Esquire Financial Holdings Inc | 23.70 | 21.98 | 23.35 | 30,100 | 0.69 |  | 3.05 |  |
ESSA | Essa Bancorp Inc | 15.86 | 15.38 | 15.38 | 7,000 | -0.08 |  | 0.52 |  |
ESSC | East Stone Acquisition Corp | 10.14 | 10.08 | 10.11 | 377,600 | 0.02 |  | 0.20 |  |
ESSCR | East Stone Acquisition Corp Right | 0.4700 | 0.4400 | 0.4549 | 114,500 | 0.0050 |  | 1.11 |  |
ESSCU | East Stone Acquisition Corp | 11.21 | 11.21 | 11.21 | 600 | 0.01 |  | 0.09 |  |
ESSCW | East Stone Acquisition Corp WT | 0.7500 | 0.6211 | 0.7000 | 435,200 | -0.0300 |  | 4.11 |  |
ESTA | Establishment Labs Holdings Inc | 53.14 | 48.10 | 48.12 | 94,100 | -3.48 |  | 6.74 |  |
ESXB | Community Bankers | 7.180 | 7.060 | 7.130 | 43,800 | -0.040 |  | 0.56 |  |
ETAC | E.Merge Technology Acquisition Corp Cl A | 10.55 | 10.40 | 10.47 | 450,500 | -0.01 |  | 0.10 |  |
ETACU | E.Merge Technology Acquisition Corp | 11.15 | 10.99 | 11.02 | 119,500 | -0.04 |  | 0.36 |  |
ETACW | E.Merge Technology Acquisition Corp WT | 1.990 | 1.750 | 1.840 | 308,000 | 0.010 |  | 0.54 |  |
ETNB | 89Bio Inc | 21.24 | 20.70 | 21.11 | 217,100 | 0.22 |  | 1.05 |  |
ETON | Eton Pharmaceutcials Inc | 9.480 | 9.180 | 9.200 | 232,600 | -0.230 |  | 2.44 |  |
ETSY | Etsy Inc | 225.7 | 213.7 | 215.7 | 3,436,300 | -5.6 |  | 2.54 |  |
ETTX | Entasis Therapeutics Holdings Inc | 3.095 | 2.770 | 3.010 | 615,300 | 0.060 |  | 2.03 |  |
EUCR | Eucrates Biomedical Acquisition Corp | 10.49 | 10.49 | 10.49 | 500 | -0.01 |  | 0.10 |  |
EUCRU | Eucrates Biomedical Acquisition Corp | 10.75 | 10.75 | 10.75 | 3,700 | -0.05 |  | 0.46 |  |
EUCRW | Eucrates Biomedical Acquisition Corp WT | 1.650 | 1.600 | 1.650 | 10,700 | 0.100 |  | 6.45 |  |
EUFN | Europe Financials Ishares MSCI ETF | 17.97 | 17.82 | 17.96 | 1,174,700 | 0.05 |  | 0.28 |  |
EVBG | Everbridge Inc | 149.6 | 142.8 | 144.2 | 242,000 | 2.5 |  | 1.75 |  |
EVER | Everquote Inc Cl A | 40.83 | 39.80 | 40.47 | 218,300 | 0.56 |  | 1.40 |  |
EVFM | Evofem Biosciences Inc | 2.760 | 2.660 | 2.710 | 1,697,000 | 0.020 |  | 0.74 |  |
EVGN | Evogene Ltd Ord | 5.990 | 5.520 | 5.790 | 1,556,500 | -0.140 |  | 2.36 |  |
EVK | Ever Glory Intl Group | 4.290 | 3.250 | 4.150 | 516,000 | 0.820 |  | 24.62 |  |
EVLO | Evelo Biosciences Inc | 17.66 | 14.78 | 15.08 | 350,800 | -0.40 |  | 2.58 |  |
EVOK | Evoke Pharma | 3.170 | 2.830 | 2.860 | 686,400 | -0.100 |  | 3.38 |  |
EVOL | Evolving Systems Inc | 2.480 | 2.320 | 2.350 | 58,200 | -0.020 |  | 0.84 |  |
EVOP | Evo Payments Inc Cl A | 28.55 | 27.88 | 28.31 | 429,600 | 0.05 |  | 0.18 |  |
EVSTC | Eaton Vance Stock Nextshares | 99.98 | 99.98 | 99.98 | 500 | 0.00 |  | 0.00 |  |
EWBC | East West Bancorp | 63.04 | 61.53 | 62.08 | 948,200 | -0.92 |  | 1.46 |  |
EWEB | Global X Emerging Markets Internet & | 18.15 | 17.90 | 18.06 | 28,700 | 0.63 |  | 3.61 |  |
EWJE | Ishares MSCI Japan EW ETF | 39.66 | 39.43 | 39.66 | 400 | 0.26 |  | 0.67 |  |
EWJV | Ishares MSCI Japan Value ETF | 26.75 | 26.74 | 26.75 | 5,500 | 0.07 |  | 0.27 |  |
EWZS | Brazil Small-Cap Ishares MSCI ETF | 16.55 | 16.38 | 16.46 | 37,700 | 0.09 |  | 0.55 |  |
EXAS | Exact Sciences Cor | 152.9 | 148.2 | 150.4 | 1,640,900 | 1.5 |  | 1.03 |  |
EXC | Exelon Corp | 43.12 | 42.44 | 43.05 | 4,211,600 | 0.23 |  | 0.54 |  |
EXEL | Exelixis Inc | 23.73 | 21.35 | 22.22 | 6,136,500 | -1.37 |  | 5.81 |  |
EXFO | Exfo Inc | 3.770 | 3.610 | 3.690 | 169,400 | -0.040 |  | 1.07 |  |
EXLS | Exlservice Holdings | 87.83 | 85.85 | 87.32 | 101,100 | 1.71 |  | 2.00 |  |
EXPC | Experience Investment Corp Cl A | 14.38 | 13.66 | 14.06 | 1,551,800 | -0.18 |  | 1.26 |  |
EXPCU | Experience Investment Corp | 15.51 | 14.81 | 14.97 | 5,900 | -0.72 |  | 4.59 |  |
EXPCW | Experience Investment Corp Warrants | 3.640 | 3.400 | 3.450 | 197,700 | -0.030 |  | 0.86 |  |
EXPD | Expeditors Intl | 94.42 | 92.69 | 94.11 | 1,128,700 | 1.05 |  | 1.13 |  |
EXPE | Expedia Group Inc | 144.1 | 138.4 | 141.8 | 2,293,700 | -1.1 |  | 0.75 |  |
EXPI | Exp Realty International | 97.50 | 84.45 | 92.36 | 2,208,800 | 12.65 |  | 15.87 |  |
EXPO | Exponent Inc | 97.84 | 94.96 | 96.78 | 330,100 | 1.28 |  | 1.34 |  |
EXTR | Extreme Networks | 8.015 | 7.880 | 7.990 | 680,800 | 0.060 |  | 0.76 |  |
EYE | National Vision Holdings Inc | 50.32 | 48.09 | 48.58 | 983,700 | 0.84 |  | 1.76 |  |
EYEG | Eyegate Pharma | 6.540 | 6.300 | 6.440 | 68,500 | -0.030 |  | 0.46 |  |
EYEN | Eyenovia Inc | 6.800 | 6.530 | 6.700 | 223,200 | -0.110 |  | 1.62 |  |
EYES | Second Sight | 2.120 | 1.680 | 1.990 | 6,140,100 | 0.330 |  | 19.88 |  |
EYESW | Second Sight Medical Products Inc WT | 0.3000 | 0.1800 | 0.2219 | 123,700 | 0.0315 |  | 16.54 |  |
EYPT | Eyepoint Pharmaceuticals Inc | 11.00 | 9.86 | 10.11 | 310,400 | -0.69 |  | 6.39 |  |
EZPW | Ezcorp Inc | 4.730 | 4.580 | 4.660 | 363,700 | -0.050 |  | 1.06 |  |