Updated6 Nov 2026

US stocks and ETFs, prices and SEC fundamentals since 2010

Name: source_quotes_latest
Creator: Mostly Right
Published: 2026-11-01T17:10:06.879Z

Updated 6 Nov 2026

symbol	eodhd_code	security_name	exchange	security_type	is_etf	cik	quote_date	open	high	low	close	adjusted_close	volume	dollar_volume	market_cap_usd	market_cap_size	beta	ema_50d	ema_200d	pct_vs_ema_50d	pct_vs_ema_200d	high_250d	low_250d	pct_from_250d_high	pct_from_250d_low	avg_volume_14d	avg_volume_50d	avg_volume_200d	relative_volume_50d
A	A	Agilent Technologies, Inc. Common Stock	NYSE	common	false	1090872	2026-11-05	176.45	177.99	171.07	171.78	171.78	2,682,719	460,837,470	$49,949,335,552.00	large	1.237	166.256	146.888	3.32	16.95	181.48	109.614	-5.34	56.71	2,102,944	2,331,644	2,264,102	1.15
AA	AA	Alcoa Corporation Common Stock	NYSE	common	false	1675149	2026-11-05	41.4	41.789	38.2	38.42	38.42	5,681,859	218,297,023	$10,711,898,112.00	large	1.839	43.123	49.503	-10.91	-22.39	83.412	35.503	-53.94	8.22	4,805,804	4,445,277	5,578,890	1.28
AAA	AAA	Alternative Access First Priority CLO Bond ETF	NYSE Arca	etf	true	∅	2026-11-05	24.69	24.86	24.69	24.86	24.86	12,562	312,291	∅	∅	∅	24.746	24.484	0.46	1.54	24.914	23.861	-0.22	4.19	19,026	16,473	14,741	0.76
AAAA	AAAA	Amplius Aggressive Asset Allocation ETF	Cboe BZX	etf	true	∅	2026-11-05	29.65	29.66	29.24	29.26	29.26	19,168	560,856	∅	∅	∅	30.351	29.283	-3.59	-0.08	30.964	25.837	-5.5	13.25	98,933	31,207	11,923	0.61
AAAB	AAAB	Corgi FTSE Aaa-A Intermediate Corporate Bond ETF	Cboe BZX	etf	true	∅	2026-11-05	0	0	0	25.2057	25.2057	7	176	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	272	∅	∅	∅
AAAC	AAAC	Columbia AAA CLO ETF	NYSE Arca	etf	true	∅	2026-11-05	20.025	20.025	20.025	20.025	20.025	12	240	∅	∅	∅	19.951	19.672	0.37	1.79	∅	∅	∅	∅	389	8,211	27,567	0
AAAD	AAAD	PGIM AAA CLO Aggregate Duration ETF	NYSE Arca	etf	true	∅	2026-11-05	49.1673	49.1673	49.1673	49.1673	49.1673	11	541	∅	∅	∅	48.549	∅	1.27	∅	∅	∅	∅	∅	75	133	∅	0.08
AAAP	AAAP	Pacer Barings CLO Market Flex ETF	Nasdaq	etf	true	∅	2026-11-05	25.24	25.24	25.2127	25.22	25.22	5,323	134,246	∅	∅	∅	25.168	∅	0.21	∅	∅	∅	∅	∅	11,866	11,840	∅	0.45
AAAU	AAAU	Goldman Sachs Physical Gold ETF Shares	Cboe BZX	etf	true	1708646	2026-11-05	40.59	40.73	40.145	40.38	40.38	3,369,009	136,040,583	∅	∅	∅	40.987	42.793	-1.48	-5.64	53.21	38.27	-24.11	5.51	1,484,665	1,508,460	2,428,115	2.23
AAC	AAC	Ares Acquisition Corporation III Class A Ordinary Shares	NYSE	common	false	2128115	2026-11-05	9.95	9.96	9.9	9.9	9.9	83,402	825,680	$490,234,016.00	small	∅	10.037	∅	-1.36	∅	∅	∅	∅	∅	50,686	53,112	∅	1.57
AACG	AACG	ATA Creativity Global - American Depositary Shares, each representing two common shares	Nasdaq	adr	false	1420529	2026-11-05	0.625	0.6265	0.5771	0.6265	0.6265	1,495	937	$41,584,520.00	micro	1.149	0.766	0.93	-18.21	-32.63	1.4	0.6	-55.25	4.42	15,814	14,348	80,879	0.1
AACI	AACI	Armada Acquisition Corp. III - Class A Ordinary Share	Nasdaq	common	false	2092897	2026-11-05	10.11	10.1112	10.1	10.105	10.105	1,203,817	12,164,571	$343,361,024.00	small	∅	10.058	∅	0.47	∅	∅	∅	∅	∅	155,555	67,615	∅	17.8
AACP	AACP	Apogee Acquisition Corp - Class A Ordinary Shares	Nasdaq	common	false	2102123	2026-11-05	10.11	10.12	10.11	10.12	10.12	272,059	2,753,237	$237,047,008.00	micro	∅	10.073	∅	0.47	∅	∅	∅	∅	∅	37,921	29,490	∅	9.23
AACPW	AACPW	Apogee Acquisition Corp - Warrant	Nasdaq	warrant	false	2102123	2026-11-05	0.06	0.06	0.06	0.06	0.06	429	26	∅	∅	∅	0.082	∅	-26.83	∅	∅	∅	∅	∅	2,874	10,838	∅	0.04
AADR	AADR	AdvisorShares Dorsey Wright ADR ETF	Nasdaq	etf	true	∅	2026-11-05	77.11	77.37	76.6646	76.6646	76.6646	829	63,555	∅	∅	∅	81.268	83.588	-5.66	-8.28	96.109	76.665	-20.23	0	1,624	1,672	2,869	0.5
AADX	AADX	Applied Aerospace & Defense, Inc. Common Stock	NYSE	common	false	2118195	2026-11-05	9.06	9.37	8.395	8.56	8.56	2,228,344	19,074,625	$1,615,327,232.00	small	∅	12.196	∅	-29.81	∅	∅	∅	∅	∅	1,877,946	2,208,573	∅	1.01
AAEQ	AAEQ	Alpha Architect US Equity 2 ETF	Nasdaq	etf	true	∅	2026-11-05	52.74	52.74	52.1275	52.1275	52.1275	514	26,794	∅	∅	∅	54.647	52.25	-4.61	-0.23	∅	∅	∅	∅	947	1,489	2,018	0.35
AAL	AAL	American Airlines Group, Inc. - Common Stock	Nasdaq	common	false	6201	2026-11-05	13.555	13.745	12.67	12.93	12.93	57,926,409	748,988,468	$9,031,489,536.00	mid	1.447	13.059	13.477	-0.99	-4.06	18.15	10.18	-28.76	27.01	64,878,244	65,780,256	77,891,236	0.88
AALG	AALG	Leverage Shares 2X Long AAL Daily ETF	Nasdaq	etf	true	∅	2026-11-05	10.31	10.37	9.0667	9.3926	9.3926	23,610	221,759	∅	∅	∅	9.973	11.861	-5.82	-20.81	20.744	7.174	-54.72	30.93	33,722	52,094	45,991	0.45
AAME	AAME	Atlantic American Corporation - Common Stock	Nasdaq	common	false	8177	2026-11-05	1.19	1.255	1.14	1.15	1.15	37,642	43,288	$24,272,702.00	micro	0.881	1.295	1.867	-11.2	-38.4	3.22	1.05	-64.29	9.52	3,674,496	1,083,685	287,698	0.03
AAMI	AAMI	Acadian Asset Management Inc. Common Stock	NYSE	common	false	1748824	2026-11-05	95.19	95.48	89.2	91.79	91.79	555,929	51,028,723	$3,251,605,504.00	mid	1.3	91.044	75.634	0.82	21.36	97.204	41.739	-5.57	119.91	454,516	454,485	403,429	1.22
AAOG	AAOG	Leverage Shares 2X Long AAOI Daily ETF	Cboe BZX	etf	true	∅	2026-11-05	0.5432	0.5483	0.3302	0.35	0.35	14,303,688	5,006,291	∅	∅	∅	2.107	∅	-83.39	∅	∅	∅	∅	∅	5,979,049	4,546,989	∅	3.15
AAOI	AAOI	Applied Optoelectronics, Inc. - Common Stock	Nasdaq	common	false	1158114	2026-11-05	56.74	56.89	45.88	46.89	46.89	28,224,050	1,323,425,705	$5,032,395,776.00	mid	3.991	91.576	93.665	-48.8	-49.94	223.1	19.49	-78.98	140.58	13,028,439	9,994,797	10,953,046	2.82
AAON	AAON	AAON, Inc. - Common Stock	Nasdaq	common	false	824142	2026-11-05	55.61	56.52	53.7701	54.42	54.42	2,611,982	142,144,060	$4,802,924,544.00	mid	1.459	78.296	89.607	-30.49	-39.27	147.957	54.42	-63.22	0	1,328,363	1,166,459	1,078,525	2.24
AAOX	AAOX	Tradr 2X Long AAOI Daily ETF	Cboe BZX	etf	true	∅	2026-11-05	2.49	2.5096	1.5	1.59	1.59	60,971,040	96,943,954	∅	∅	∅	9.022	∅	-82.38	∅	∅	∅	∅	∅	25,580,367	15,178,305	∅	4.02
AAOZ	AAOZ	Tradr 2X Short AAOI Daily ETF	Cboe BZX	etf	true	∅	2026-11-05	28.85	38.71	28.85	37.85	37.85	1,291,045	48,866,053	∅	∅	∅	18.412	∅	105.57	∅	∅	∅	∅	∅	1,199,687	1,325,601	∅	0.97
AAP	AAP	Advance Auto Parts Inc.	NYSE	other	false	1158449	2026-11-05	48	51.0426	46.32	48.12	48.12	3,040,164	146,292,692	$3,065,299,968.00	mid	1.042	45.42	48.673	5.94	-1.14	62.364	37.952	-22.84	26.79	1,691,855	1,678,919	1,852,872	1.81
AAPB	AAPB	GraniteShares 2x Long AAPL Daily ETF	Nasdaq	etf	true	∅	2026-11-05	48.46	48.69	45.55	45.688	45.688	28,759	1,313,941	∅	∅	∅	44.017	37.973	3.8	20.32	47.205	25.65	-3.21	78.12	21,376	28,067	93,025	1.02
AAPD	AAPD	Direxion Daily AAPL Bear 1X ETF	Nasdaq	etf	true	∅	2026-11-05	9.685	10.025	9.655	9.96	9.96	16,919,437	168,517,593	∅	∅	∅	10.256	11.419	-2.89	-12.78	14.022	9.82	-28.97	1.43	9,603,260	9,044,051	8,990,522	1.87
AAPE	AAPE	Leverage Shares 2X Long AAPL Daily ETF	Cboe BZX	etf	true	∅	2026-11-05	18.1	18.2	17.1721	17.1721	17.1721	8,666	148,813	∅	∅	∅	16.589	∅	3.51	∅	∅	∅	∅	∅	10,783	15,519	∅	0.56
AAPG	AAPG	Ascentage Pharma Group International - American Depository Shares	Nasdaq	other	false	2023311	2026-11-05	15.13	15.14	15.13	15.13	15.13	9,869	149,318	$1,407,371,392.00	small	0.765	15.688	20.637	-3.56	-26.69	34.3	13.48	-55.89	12.24	8,584	7,535	7,002	1.31
AAPL	AAPL	Apple Inc. - Common Stock	Nasdaq	common	false	320193	2026-11-05	353.89	355.38	342.06	344.17	344.17	75,553,340	26,003,193,028	$5,079,143,284,736.00	mega	1.089	335.211	304.513	2.67	13.02	349.51	246.03	-1.53	39.89	51,032,289	43,650,415	48,693,807	1.73
AAPR	AAPR	Innovator Equity Defined Protection ETF - 2 Yr to April 2028	Cboe BZX	etf	true	∅	2026-11-05	29.86	29.88	29.8285	29.8285	29.8285	73,621	2,196,004	∅	∅	∅	29.835	29.303	-0.02	1.79	30.025	27.875	-0.65	7.01	9,898	6,557	9,172	11.23
AAPU	AAPU	Direxion Daily AAPL Bull 2X ETF	Nasdaq	etf	true	∅	2026-11-05	49.27	49.6	46.01	46.57	46.57	1,088,564	50,694,425	∅	∅	∅	44.854	38.862	3.83	19.83	48.09	26.267	-3.16	77.29	665,269	1,141,377	1,910,627	0.95
AAPW	AAPW	Roundhill AAPL WeeklyPay ETF	Cboe BZX	etf	true	∅	2026-11-05	42.5863	42.5863	40.93	41.1975	41.1975	21,681	893,203	∅	∅	∅	39.984	36.05	3.03	14.28	41.88	28.133	-1.63	46.44	14,298	13,292	16,952	1.63
AAPX	AAPX	T-Rex 2X Long Apple Daily Target ETF	Cboe BZX	etf	true	∅	2026-11-05	44.09	44.54	41.63	42.07	42.07	61,217	2,575,399	∅	∅	∅	40.554	35.388	3.74	18.88	43.41	24.08	-3.09	74.71	45,630	63,332	99,878	0.97
AAPY	AAPY	Kurv Yield Premium Strategy Apple (AAPL) ETF	Cboe BZX	etf	true	∅	2026-11-05	29.26	29.27	28.4111	28.4111	28.4111	2,802	79,608	∅	∅	∅	27.557	25.001	3.1	13.64	28.87	19.939	-1.59	42.49	4,179	4,894	4,906	0.57
AARD	AARD	Aardvark Therapeutics, Inc. - Common Stock	Nasdaq	common	false	1774857	2026-11-05	1.18	1.2312	1.095	1.11	1.11	371,821	412,721	$27,574,906.00	micro	∅	3.835	6.742	-71.06	-83.54	15.82	1.08	-92.98	2.78	2,289,037	734,162	373,122	0.51
AAT	AAT	American Assets Trust, Inc. Common Stock	NYSE	common	false	1500217	2026-11-05	22.11	22.4	21.47	21.68	21.68	473,999	10,276,298	$1,713,869,312.00	small	0.978	21.75	20.834	-0.32	4.06	25.458	16.941	-14.84	27.97	458,036	465,846	432,407	1.02
AAUA	AAUA	Alpha Architect US Equity 3 ETF	Cboe BZX	etf	true	∅	2026-11-05	56.4	56.4	55.8617	55.8617	55.8617	205	11,452	∅	∅	∅	58.496	∅	-4.5	∅	∅	∅	∅	∅	762	1,575	∅	0.13
AAUB	AAUB	Alpha Architect US Equity 4 ETF	Nasdaq	etf	true	∅	2026-11-05	49.3	49.3	48.1769	48.1769	48.1769	10,265	494,536	∅	∅	∅	50.742	∅	-5.06	∅	∅	∅	∅	∅	3,476	2,129	∅	4.82
AAUC	AAUC	Allied Gold Corporation Common Shares	NYSE	common	false	1993344	2026-11-05	20.85	21.86	20.66	21.79	21.79	1,495,134	32,578,970	$2,844,090,368.00	mid	0.852	20.944	23.226	4.04	-6.18	32.01	15.45	-31.93	41.04	458,360	447,465	701,143	3.34
AAUS	AAUS	Alpha Architect US Equity ETF	Nasdaq	etf	true	∅	2026-11-05	59.27	59.38	58.5565	58.5565	58.5565	9,286	543,756	∅	∅	∅	61.411	58.944	-4.65	-0.66	62.972	50.927	-7.01	14.98	4,320	2,502	4,041	3.71
AAVM	AAVM	Alpha Architect Global Factor Equity ETF	Nasdaq	etf	true	∅	2026-11-05	33.52	33.52	32.6798	32.6798	32.6798	2,536	82,876	∅	∅	∅	33.858	32.84	-3.48	-0.49	34.936	27.49	-6.46	18.88	1,988	1,745	2,475	1.45
AAXJ	AAXJ	iShares MSCI All Country Asia ex Japan ETF	Nasdaq	etf	true	∅	2026-11-05	104.56	104.75	99.85	99.94	99.94	863,425	86,290,695	∅	∅	∅	111.721	108.044	-10.55	-7.5	124.21	89.04	-19.54	12.24	514,609	499,815	735,739	1.73
AB	AB	AllianceBernstein Holding L.P. Units	NYSE	unit	false	825313	2026-11-05	35.33	35.53	34.545	34.9	34.9	463,818	16,187,248	$3,241,649,664.00	mid	0.699	35.383	36.211	-1.37	-3.62	40.016	34.143	-12.78	2.22	257,516	296,748	340,329	1.56
ABAT	ABAT	American Battery Technology Company - Common Stock	Nasdaq	common	false	1576873	2026-11-05	1.295	1.31	1.14	1.195	1.195	3,603,319	4,305,966	$183,925,312.00	micro	1.487	1.879	2.889	-36.4	-58.64	5.31	1.195	-77.5	0	2,442,680	3,311,808	4,421,283	1.09
ABBV	ABBV	AbbVie Inc. Common Stock	NYSE	common	false	1551152	2026-11-05	298.735	302.93	287.73	288.24	288.24	7,881,739	2,271,832,449	$520,999,174,144.00	mega	0.192	273.107	244.711	5.54	17.79	294.89	194.789	-2.26	47.98	5,513,767	4,899,731	6,254,393	1.61
ABCB	ABCB	Ameris Bancorp Common Stock	NYSE	common	false	351569	2026-11-05	85	86.07	81.265	81.68	81.68	376,444	30,747,946	$5,646,403,072.00	mid	0.984	82.568	81.767	-1.08	-0.11	92.938	69.73	-12.11	17.14	464,755	458,527	502,615	0.82
ABCL	ABCL	AbCellera Biologics Inc. - Common Shares	Nasdaq	common	false	1703057	2026-11-05	11.88	11.88	10.76	11.13	11.13	4,056,998	45,154,388	$3,979,301,376.00	mid	1.59	11.761	8.155	-5.37	36.48	14.82	2.78	-24.9	300.36	3,299,821	4,464,890	5,937,653	0.91

50 of 12,187 rows loaded