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)

Luxfer Holdings PLC US LXFR	17.19	0.00%	0.00	291.81K	5.02M	0.17%	459.99M	+0.12%	+0.53%	-1.55%	+27.05%
Lifezone Holdings Ltd US LZM	4.28	0.00%	0.00	255.27K	1.10M	5.84%	384.79M	-3.39%	+8.35%	-0.93%	+0.23%
Moringa Acquisition Corp US MACAU	9.90	0.00%	0.00	0	0	0.00%	38.31M	0.00%	0.00%	0.00%	0.00%
Melar Acquisition Corp. I US MACIU	11.25	0.00%	0.00	2	22	0.00%	107.39M	0.00%	+0.45%	-25.00%	+4.26%
Merrimack Pharmaceuticals US MACK	15.13	0.00%	0.00	0	0	0.00%	223.75M	0.00%	0.00%	0.00%	0.00%
Magnitude International Ltd US MAGH	6.76	0.00%	0.00	0	0	0.00%	236.60M	0.00%	0.00%	0.00%	0.00%
ROUNDHILL DAILY INVERSE MAGNIFICENT SEVEN ETF US MAGQ	18.73	0.00%	0.00	0	0	0.00%	936.50K	0.00%	0.00%	0.00%	0.00%
MaxsMaking US MAMK	13.00	0.00%	0.00	0	0	0.00%	216.13M	0.00%	0.00%	0.00%	0.00%
Massimo Group US MAMO	0.9901	0.00%	0.0000	29.67K	29.56K	3.03%	41.23M	-0.99%	-9.17%	+0.97%	-75.12%
MAN Active Income ETF US MANI	26.04	0.00%	0.00	13.56K	353.71K	0.19%	21.87M	-0.06%	+0.82%	+0.77%	+4.26%
AllianzIM U.S. Equity Buffer10 Mar ETF US MART	42.76	0.00%	0.00	165	7.09K	0.00%	31.00M	-0.15%	0.00%	+2.91%	+10.40%
TrueShares Structured Outcome (March) ETF US MARZ	37.09	0.00%	0.00	50	1.89K	0.00%	33.38M	-0.68%	-1.36%	+1.96%	+8.20%
Pacer Swan SOS Moderate (August) ETF US MAUG	33.23	0.00%	0.00	6	199.00	0.00%	1.66M	-0.08%	-0.11%	+2.86%	+3.67%
Corgi U.S. Equities 10% Structured Buffer ETF - May Series US MAYC	26.09	0.00%	0.00	7	183.00	0.00%	2.87M	-0.21%	-0.01%	+1.16%	+3.62%
FT Vest U.S. Equity Max Buffer ETF - May US MAYM	33.18	0.00%	0.00	9	299.00	0.00%	38.99M	-0.08%	+0.02%	+1.00%	+3.05%
J. W. Mays US MAYS	42.60	0.00%	0.00	340	14.28K	0.00%	85.87M	+2.23%	+9.82%	+1.33%	+6.66%
TrueShares Structured Outcome (May) ETF US MAYZ	36.52	0.00%	0.00	13	477.00	0.00%	32.14M	-0.65%	-1.27%	+2.24%	+9.08%
M3-Brigade Acquisition V Corp. US MBAV.U	10.00	0.00%	0.00	0	0	0.00%	359.38M	0.00%	0.00%	0.00%	0.00%
M3-Brigade Acquisition V Corp US MBAVU	11.02	0.00%	0.00	0	0	0.00%	258.77M	0.00%	0.00%	-4.26%	+8.04%
Merchants Bancorp US MBINO	25.00	0.00%	0.00	0	0	0.00%	125.00M	0.00%	0.00%	0.00%	0.00%

1 ...223 224 225 226 227 ...645

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://sg.tigeractivity.com/quote/us/all-stocks/top-losers?page=225"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:224,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":645,"list":[{"symbol":"LXFR","nameCN":"Luxfer Holdings PLC","changeRate":0,"change":0,"latestPrice":17.19,"close":17.19,"volume":291811,"market":"US","high":17.22,"low":17.19,"preClose":17.19,"open":17.21,"turnoverRate":0.01114,"peRate":59.275864,"amplitude":0.001745,"marketValue":459991352.79,"askSize":100,"bidSize":544,"askPrice":18.68,"bidPrice":17.13,"week52High":19.45,"week52Low":11.26,"changeRate5Day":0.001165,"changeRate20Day":0.005263,"changeRate60Day":-0.015464,"changeRateWTD":0.001165,"changeRateMTD":0.000582,"changeRateQTD":-0.047118,"changeRateYTD":0.27051,"amount":5019408.791389,"eps":0.29,"lyrEps":0.341799,"lyrPeRate":50.292716,"pbRate":2.06552,"volumeRatio":0.766375,"committee":0.689441,"roa":0.05725,"roe":0.065595,"changeRate5Min":-0.001742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.03025,"floatMarketCap":450277008.75,"shortable":3,"shares":26759241,"floatShares":26194125,"hourTrading":{"tag":"盘后","latestPrice":17.19,"preClose":17.19,"latestTime":"17:27 EDT","volume":4574,"amount":78627.06,"timestamp":1788384457010,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":17.19,"preClose":17.19,"latestTime":"17:27 EDT","volume":4574,"amount":78627.06,"timestamp":1788384457010,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.190000534057617,"preClose":17.190000534057617,"latestTime":"20260902 04:00 EDT","volume":0,"amount":0,"timestamp":1788336000000,"change":0,"changeRate":0},"impliedVol":0.1342,"impliedVolPercentile":0.1389},{"symbol":"LZM","nameCN":"Lifezone Holdings Ltd","changeRate":0,"change":0,"latestPrice":4.28,"close":4.28,"volume":255269,"market":"US","high":4.47,"low":4.22,"preClose":4.28,"open":4.27,"turnoverRate":0.007506,"peRate":0,"amplitude":0.058411,"marketValue":384787408,"askSize":600,"bidSize":100,"askPrice":4.5,"bidPrice":3.85,"week52High":6.4,"week52Low":3,"changeRate5Day":-0.03386,"changeRate20Day":0.083544,"changeRate60Day":-0.009259,"changeRateWTD":-0.013825,"changeRateMTD":-0.075594,"changeRateQTD":0.103093,"changeRateYTD":0.002342,"amount":1096323.043534,"eps":-0.27821,"lyrEps":-0.170641,"lyrPeRate":0,"pbRate":4.073378,"volumeRatio":0.630267,"committee":-0.714286,"roa":-0.069967,"roe":-0.237546,"changeRate5Min":-0.001167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":145556225.92,"shortable":3,"shares":89903600,"floatShares":34008464,"hourTrading":{"tag":"盘后","latestPrice":4.28,"preClose":4.28,"latestTime":"16:10 EDT","volume":13575,"amount":58101,"timestamp":1788379804395,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":4.18,"preClose":4.28,"latestTime":"09:09 EDT","volume":407,"amount":1709.240049,"timestamp":1788354568023,"change":-0.10000000000000053,"changeRate":-0.023364485981308535},"postHourTrading":{"tag":"盘后","latestPrice":4.28,"preClose":4.28,"latestTime":"16:10 EDT","volume":13575,"amount":58101,"timestamp":1788379804395,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.28000020980835,"preClose":4.28000020980835,"latestTime":"20260902 04:00 EDT","volume":0,"amount":0,"timestamp":1788336000000,"change":0,"changeRate":0},"impliedVol":1.6577,"impliedVolPercentile":0.6979},{"symbol":"MACAU","nameCN":"Moringa Acquisition Corp","changeRate":0,"change":0,"latestPrice":9.9,"close":9.9,"volume":0,"market":"US","high":9.9,"low":9.9,"preClose":9.9,"open":9.9,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":38313188.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.9,"week52Low":9.9,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.135024,"lyrEps":0.042916,"lyrPeRate":230.683195,"pbRate":-11.315888,"volumeRatio":0,"roa":-0.036308,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7623178.2,"shortable":0,"shares":3870019,"floatShares":770018,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MACIU","nameCN":"Melar Acquisition Corp. I","changeRate":0,"change":0,"latestPrice":11.25,"close":11.25,"volume":2,"market":"US","high":11.25,"low":11.25,"preClose":11.25,"open":11.25,"turnoverRate":0,"peRate":61.207836,"amplitude":0,"marketValue":107386875,"askSize":1000,"bidSize":1000,"askPrice":13,"bidPrice":10.8,"week52High":20,"week52Low":10.49,"changeRate5Day":0,"changeRate20Day":0.004464,"changeRate60Day":-0.25,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.013514,"changeRateYTD":0.042632,"amount":22,"eps":0.1838,"lyrEps":0,"lyrPeRate":0,"pbRate":-18.894853,"volumeRatio":0,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107386875,"shortable":3,"shares":9545500,"floatShares":9545500,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MACK","nameCN":"Merrimack Pharmaceuticals","changeRate":0,"change":0,"latestPrice":15.13,"close":15.13,"volume":0,"market":"US","high":15.13,"low":15.13,"preClose":15.13,"open":15.13,"turnoverRate":0,"peRate":1.083011,"amplitude":0,"marketValue":223748022.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.13,"week52Low":15.13,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":13.970311,"lyrEps":-0.082593,"lyrPeRate":0,"pbRate":1.009465,"volumeRatio":0,"roa":-0.010697,"roe":-0.011178,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.132188,"floatMarketCap":144837523.1,"shortable":3,"shares":14788369,"floatShares":9572870,"impliedVol":0.7622,"impliedVolPercentile":0},{"symbol":"MAGH","nameCN":"Magnitude International Ltd","changeRate":0,"change":0,"latestPrice":6.76,"close":6.76,"volume":0,"market":"US","high":6.76,"low":6.76,"preClose":6.76,"open":6.76,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":236600000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.94,"week52Low":0.99,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.037913,"lyrEps":0.000986,"lyrPeRate":6855.983773,"pbRate":40.157848,"volumeRatio":0,"roa":-0.083541,"roe":-0.441461,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":85100288,"shortable":3,"shares":35000000,"floatShares":12588800,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAGQ","nameCN":"ROUNDHILL DAILY INVERSE MAGNIFICENT SEVEN ETF","changeRate":0,"change":0,"latestPrice":18.73,"close":18.73,"volume":0,"market":"US","high":18.73,"low":18.73,"preClose":18.73,"open":18.73,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":936500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.73,"week52Low":18.73,"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":936500,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0.0502,"impliedVolPercentile":0},{"symbol":"MAMK","nameCN":"MaxsMaking","changeRate":0,"change":0,"latestPrice":13,"close":13,"volume":0,"market":"US","high":13,"low":13,"preClose":13,"open":13,"turnoverRate":0,"peRate":99999.999728,"amplitude":0,"marketValue":216125000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":14.3,"week52Low":1.9005,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.00013,"lyrEps":0.00013,"lyrPeRate":100000,"pbRate":17.59433,"volumeRatio":0,"roa":0.003276,"roe":0.001735,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23075000,"shortable":3,"shares":16625000,"floatShares":1775000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAMO","nameCN":"Massimo Group","changeRate":0,"change":0,"latestPrice":0.9901,"close":0.9901,"volume":29672,"market":"US","high":1.0101,"low":0.9801,"preClose":0.9901,"open":0.9901,"turnoverRate":0.003201,"peRate":10.397808,"amplitude":0.0303,"marketValue":41228704.595,"askSize":775,"bidSize":100,"askPrice":1.1,"bidPrice":0.9057,"week52High":5.59,"week52Low":0.85,"changeRate5Day":-0.0099,"changeRate20Day":-0.091651,"changeRate60Day":0.009688,"changeRateWTD":-0.0099,"changeRateMTD":-0.009306,"changeRateQTD":0.02601,"changeRateYTD":-0.751231,"amount":29562.000837,"eps":0.095222,"lyrEps":0.036278,"lyrPeRate":27.292023,"pbRate":1.712524,"volumeRatio":3.739194,"committee":-0.771429,"roa":0.068228,"roe":0.179287,"changeRate5Min":0.010203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9178817.0996,"shortable":3,"shares":41640950,"floatShares":9270596,"hourTrading":{"tag":"盘后","latestPrice":0.9901,"preClose":0.9901,"latestTime":"16:10 EDT","volume":84,"amount":83.1684,"timestamp":1788379804396,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.0199,"preClose":0.9901,"latestTime":"09:22 EDT","volume":11282,"amount":11319.658188,"timestamp":1788355356002,"change":0.02980000000000005,"changeRate":0.030097969902030147},"postHourTrading":{"tag":"盘后","latestPrice":0.9901,"preClose":0.9901,"latestTime":"16:10 EDT","volume":84,"amount":83.1684,"timestamp":1788379804396,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.9901000261306763,"preClose":0.9901000261306763,"latestTime":"20260902 04:00 EDT","volume":0,"amount":0,"timestamp":1788336000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MANI","nameCN":"MAN Active Income ETF","changeRate":0,"change":0,"latestPrice":26.04,"close":26.04,"volume":13561,"market":"US","high":26.09,"low":26.04,"preClose":26.04,"open":26.09,"turnoverRate":0.016144,"peRate":0,"amplitude":0.00192,"marketValue":21873626.04,"askSize":200,"bidSize":310,"askPrice":39.06,"bidPrice":23.03,"week52High":26.1,"week52Low":24.85,"changeRate5Day":-0.000568,"changeRate20Day":0.008177,"changeRate60Day":0.00774,"changeRateWTD":-0.000718,"changeRateMTD":-0.001518,"changeRateQTD":0.017418,"changeRateYTD":0.042643,"amount":353710.996441,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.341,"committee":0.215686,"roa":0,"roe":0,"changeRate5Min":-0.001534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1971,"divideRate":0.045972,"floatMarketCap":21873626.04,"shortable":3,"shares":840001,"floatShares":840001,"hourTrading":{"tag":"盘后","latestPrice":26.04,"preClose":26.04,"latestTime":"16:10 EDT","volume":5,"amount":130.28001,"timestamp":1788379804396,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.04,"preClose":26.04,"latestTime":"16:10 EDT","volume":5,"amount":130.28001,"timestamp":1788379804396,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MART","nameCN":"AllianzIM U.S. Equity Buffer10 Mar ETF","changeRate":0,"change":0,"latestPrice":42.7602,"close":42.7602,"volume":165,"market":"US","high":42.7602,"low":42.7602,"preClose":42.7602,"open":42.7602,"turnoverRate":0.000228,"peRate":0,"amplitude":0,"marketValue":31001145,"askSize":200,"bidSize":200,"askPrice":64.26,"bidPrice":21.42,"week52High":42.9681,"week52Low":36.685,"changeRate5Day":-0.001467,"changeRate20Day":0,"changeRate60Day":0.029092,"changeRateWTD":-0.003839,"changeRateMTD":-0.003159,"changeRateQTD":0.019826,"changeRateYTD":0.104019,"amount":7088.000164,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.084911,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31001145,"shortable":3,"shares":725000,"floatShares":725000,"hourTrading":{"tag":"盘后","latestPrice":42.8801,"preClose":42.7602,"latestTime":"16:10 EDT","volume":5,"amount":214.4005,"timestamp":1788379804397,"change":0.11990000000000123,"changeRate":0.0028040093357842395},"postHourTrading":{"tag":"盘后","latestPrice":42.8801,"preClose":42.7602,"latestTime":"16:10 EDT","volume":5,"amount":214.4005,"timestamp":1788379804397,"change":0.11990000000000123,"changeRate":0.0028040093357842395},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MARZ","nameCN":"TrueShares Structured Outcome (March) ETF","changeRate":0,"change":0,"latestPrice":37.0867,"close":37.0867,"volume":50,"market":"US","high":37.0867,"low":37.0867,"preClose":37.0867,"open":37.0867,"turnoverRate":0.000056,"peRate":0,"amplitude":0,"marketValue":33378030,"askSize":200,"bidSize":200,"askPrice":55.87,"bidPrice":18.63,"week52High":37.865,"week52Low":32.2713,"changeRate5Day":-0.006757,"changeRate20Day":-0.013623,"changeRate60Day":0.019571,"changeRateWTD":-0.009899,"changeRateMTD":-0.007281,"changeRateQTD":0.011639,"changeRateYTD":0.08204,"amount":1886.000061,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.022061,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1282,"divideRate":0.030421,"floatMarketCap":33378030,"shortable":3,"shares":900000,"floatShares":900000,"hourTrading":{"tag":"盘后","latestPrice":37.2502,"preClose":37.0867,"latestTime":"16:10 EDT","volume":6,"amount":223.5012,"timestamp":1788379804397,"change":0.1634999999999991,"changeRate":0.004408588523648615},"postHourTrading":{"tag":"盘后","latestPrice":37.2502,"preClose":37.0867,"latestTime":"16:10 EDT","volume":6,"amount":223.5012,"timestamp":1788379804397,"change":0.1634999999999991,"changeRate":0.004408588523648615},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAUG","nameCN":"Pacer Swan SOS Moderate (August) ETF","changeRate":0,"change":0,"latestPrice":33.2252,"close":33.2252,"volume":6,"market":"US","high":33.2252,"low":33.2252,"preClose":33.2252,"open":33.2252,"turnoverRate":0.00012,"peRate":0,"amplitude":0,"marketValue":1661260,"askSize":200,"bidSize":200,"askPrice":49.87,"bidPrice":16.63,"week52High":33.43,"week52Low":31.99,"changeRate5Day":-0.000833,"changeRate20Day":-0.001082,"changeRate60Day":0.028596,"changeRateWTD":-0.00356,"changeRateMTD":-0.002591,"changeRateQTD":0.026125,"changeRateYTD":0.036668,"amount":199.000008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.428577,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1661260,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYC","nameCN":"Corgi U.S. Equities 10% Structured Buffer ETF - May Series","changeRate":0,"change":0,"latestPrice":26.091,"close":26.091,"volume":7,"market":"US","high":26.091,"low":26.091,"preClose":26.091,"open":26.091,"turnoverRate":0.000064,"peRate":0,"amplitude":0,"marketValue":2870010,"askSize":200,"bidSize":200,"askPrice":39.18,"bidPrice":13.06,"week52High":26.2307,"week52Low":25.1302,"changeRate5Day":-0.002054,"changeRate20Day":-0.000092,"changeRate60Day":0.011608,"changeRateWTD":-0.00511,"changeRateMTD":-0.004183,"changeRateQTD":0.01368,"changeRateYTD":0.03618,"amount":182.999996,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.777775,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2870010,"shortable":3,"shares":110000,"floatShares":110000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYM","nameCN":"FT Vest U.S. Equity Max Buffer ETF - May","changeRate":0,"change":0,"latestPrice":33.18,"close":33.18,"volume":9,"market":"US","high":33.18,"low":33.18,"preClose":33.18,"open":33.18,"turnoverRate":0.000008,"peRate":0,"amplitude":0,"marketValue":38986566.36,"askSize":200,"bidSize":200,"askPrice":41.48,"bidPrice":24.9,"week52High":33.25,"week52Low":31.52,"changeRate5Day":-0.000753,"changeRate20Day":0.00016,"changeRate60Day":0.010033,"changeRateWTD":-0.001655,"changeRateMTD":-0.00109,"changeRateQTD":0.00822,"changeRateYTD":0.03046,"amount":298.999992,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.003682,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38986566.36,"shortable":3,"shares":1175002,"floatShares":1175002,"hourTrading":{"tag":"盘后","latestPrice":33.2105,"preClose":33.18,"latestTime":"16:04 EDT","volume":2,"amount":66.421,"timestamp":1788379445180,"change":0.030500000000003524,"changeRate":0.0009192284508741267},"postHourTrading":{"tag":"盘后","latestPrice":33.2105,"preClose":33.18,"latestTime":"16:04 EDT","volume":2,"amount":66.421,"timestamp":1788379445180,"change":0.030500000000003524,"changeRate":0.0009192284508741267},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYS","nameCN":"J. W. Mays","changeRate":0,"change":0,"latestPrice":42.6,"close":42.6,"volume":340,"market":"US","high":42.6,"low":42.6,"preClose":42.6,"open":42.6,"turnoverRate":0.000689,"peRate":0,"amplitude":0,"marketValue":85872228,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":61.99,"week52Low":37.55,"changeRate5Day":0.022318,"changeRate20Day":0.098221,"changeRate60Day":0.013321,"changeRateWTD":0.007092,"changeRateMTD":0,"changeRateQTD":0.092308,"changeRateYTD":0.0666,"amount":14282.999954,"eps":-0.571416,"lyrEps":-0.067586,"lyrPeRate":0,"pbRate":1.660906,"volumeRatio":0.135017,"roa":-0.011649,"roe":-0.022033,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21018840,"shortable":3,"shares":2015780,"floatShares":493400,"hourTrading":{"tag":"盘后","latestPrice":42,"preClose":42.6,"latestTime":"16:10 EDT","volume":80,"amount":3360,"timestamp":1788379804398,"change":-0.6000000000000014,"changeRate":-0.014084507042253554},"postHourTrading":{"tag":"盘后","latestPrice":42,"preClose":42.6,"latestTime":"16:10 EDT","volume":80,"amount":3360,"timestamp":1788379804398,"change":-0.6000000000000014,"changeRate":-0.014084507042253554},"overnightTrading":{"tag":"夜盘","latestPrice":42.599998474121094,"preClose":42.599998474121094,"latestTime":"20260902 04:00 EDT","volume":0,"amount":0,"timestamp":1788336000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MAYZ","nameCN":"TrueShares Structured Outcome (May) ETF","changeRate":0,"change":0,"latestPrice":36.5192,"close":36.5192,"volume":13,"market":"US","high":36.5192,"low":36.5192,"preClose":36.5192,"open":36.5192,"turnoverRate":0.000015,"peRate":0,"amplitude":0,"marketValue":32136896,"askSize":200,"bidSize":200,"askPrice":55.02,"bidPrice":18.34,"week52High":37.23,"week52Low":31.04,"changeRate5Day":-0.006545,"changeRate20Day":-0.012696,"changeRate60Day":0.022385,"changeRateWTD":-0.009727,"changeRateMTD":-0.007234,"changeRateQTD":0.010806,"changeRateYTD":0.090816,"amount":476.999985,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.0073,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.721,"divideRate":0.019743,"floatMarketCap":32136896,"shortable":3,"shares":880000,"floatShares":880000,"hourTrading":{"tag":"盘后","latestPrice":36.6867,"preClose":36.5192,"latestTime":"16:10 EDT","volume":6,"amount":220.1202,"timestamp":1788379804398,"change":0.16750000000000398,"changeRate":0.004586628403689128},"postHourTrading":{"tag":"盘后","latestPrice":36.6867,"preClose":36.5192,"latestTime":"16:10 EDT","volume":6,"amount":220.1202,"timestamp":1788379804398,"change":0.16750000000000398,"changeRate":0.004586628403689128},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MBAV.U","nameCN":"M3-Brigade Acquisition V Corp.","changeRate":0,"change":0,"latestPrice":10,"close":10,"volume":0,"market":"US","high":10,"low":10,"preClose":10,"open":10,"turnoverRate":0,"peRate":78.491084,"amplitude":0,"marketValue":359375000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10,"week52Low":10,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.127403,"lyrEps":0.1608,"lyrPeRate":62.189055,"pbRate":-17.63267,"volumeRatio":0,"roa":-0.014969,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":192744270,"shortable":3,"shares":35937500,"floatShares":19274427,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MBAVU","nameCN":"M3-Brigade Acquisition V Corp","changeRate":0,"change":0,"latestPrice":11.02,"close":11.02,"volume":0,"market":"US","high":11.02,"low":11.02,"preClose":11.02,"open":11.02,"turnoverRate":0,"peRate":86.497073,"amplitude":0,"marketValue":258770538,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":17.39,"week52Low":9.4,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":-0.042572,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.019426,"changeRateYTD":0.080392,"amount":0,"eps":0.127403,"lyrEps":0.242559,"lyrPeRate":45.432245,"pbRate":-12.06408,"volumeRatio":0,"roa":-0.015244,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":258770538,"shortable":3,"shares":23481900,"floatShares":23481900,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MBINO","nameCN":"Merchants Bancorp","changeRate":0,"change":0,"latestPrice":25,"close":25,"volume":0,"market":"US","high":25,"low":25,"preClose":25,"open":25,"turnoverRate":0,"peRate":4.147659,"amplitude":0,"marketValue":125000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25,"week52Low":25,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":6.027497,"lyrEps":5.658054,"lyrPeRate":4.41848,"pbRate":0.083908,"volumeRatio":0,"roa":0.017195,"roe":0.169209,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":125000000,"shortable":3,"shares":5000000,"floatShares":5000000,"impliedVol":0,"impliedVolPercentile":0}]}}}