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)

YieldMax META Option Income Strategy ETF US FBY	8.18	+0.99%	+0.08	55.48K	450.86K	1.74%	84.87M	-2.62%	-9.11%	-19.49%	-35.13%
Capri Holdings Ltd US CPRI	13.79	+0.99%	+0.14	1.54M	21.15M	2.75%	1.57B	-6.03%	-13.19%	-30.17%	-43.50%
Ball Corp. US BALL	64.22	+0.99%	+0.63	622.77K	40.07M	1.64%	17.00B	+4.97%	-0.70%	+14.19%	+21.24%
Radian US RDN	36.70	+0.99%	+0.36	449.55K	16.48M	0.96%	4.84B	-0.96%	-5.86%	+5.87%	+1.96%
Bondbloxx Bloomberg Twenty Year Target Duration US Treasury ETF US XTWY	35.49	+0.99%	+0.35	13.81K	490.26K	0.57%	240.59M	+2.21%	-1.81%	-4.38%	-6.22%
PennyMac US PFSI	75.84	+0.99%	+0.75	135.28K	10.20M	1.29%	3.94B	-0.62%	-10.22%	-12.21%	-42.48%
Sound Point Meridian Capital Inc US SPMC	9.16	+0.99%	+0.09	38.34K	345.47K	3.31%	188.96M	-3.38%	-8.58%	-17.99%	-33.38%
Netflix US NFLX	80.38	+0.99%	+0.79	13.57M	1.09B	2.01%	334.70B	+5.74%	+14.18%	-6.92%	-14.27%
Banco Santander SA US SAN	14.74	+0.99%	+0.15	23.23M	341.43M	1.10%	216.45B	+0.99%	+5.33%	+18.73%	+25.62%
Cousins Properties US CUZ	29.98	+0.99%	+0.30	338.00K	10.12M	1.74%	4.93B	+2.72%	-6.50%	+11.81%	+16.27%
U.S. Global GO GOLD and Precious Metal Miners ETF US GOAU	50.28	+0.99%	+0.50	49.08K	2.46M	2.05%	223.22M	+11.30%	+34.32%	+19.70%	+18.13%
Floor & Decor Holdings Inc. US FND	54.80	+1.00%	+0.54	912.15K	49.75M	2.73%	5.81B	-3.21%	-1.10%	+6.57%	-10.00%
GigaCloud Technology Inc US GCT	50.15	+1.00%	+0.50	224.15K	11.16M	4.12%	1.79B	-0.27%	+28.02%	+32.45%	+27.66%
PPL Corp. US PPLC	46.59	+1.00%	+0.46	6K	264.21K	1.19%	35.00B	-1.94%	-3.78%	-2.94%	-7.28%
RGC Resources US RGCO	22.24	+1.00%	+0.22	12.81K	283.76K	1.39%	231.46M	+4.51%	-0.02%	-3.18%	+4.41%
SmartFinancial, Inc US SMBK	51.55	+1.00%	+0.51	42.01K	2.16M	2.18%	877.79M	-0.81%	+0.51%	+23.53%	+39.36%
Contango Ore, Inc. US CTGO	20.21	+1.00%	+0.20	368.64K	7.36M	3.50%	676.98M	+2.17%	+23.16%	+1.30%	-23.48%
Goosehead Insurance US GSHD	73.25	+1.00%	+0.73	172.44K	12.66M	2.63%	2.62B	+13.73%	+18.14%	+107.91%	-0.55%
The Marygold Companies, Inc. US MGLD	1.01	+1.00%	+0.01	25.43K	25.85K	3.99%	43.25M	-3.35%	-9.01%	-13.30%	+14.41%
Ticketplus Ltd US TP	8.07	+1.00%	+0.08	27.11K	212.98K	8.51%	97.36M	+14.79%	+0.88%	+0.88%	+0.88%

1 ...556 557 558 559 560 ...643

{"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://www.etasphere.com/quote/us/all-stocks/top-losers?page=558"},"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:557,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":643,"list":[{"symbol":"FBY","nameCN":"YieldMax META Option Income Strategy ETF","changeRate":0.009889,"change":0.0801,"latestPrice":8.1801,"close":8.1801,"volume":55476,"market":"US","high":8.1898,"low":8.0486,"preClose":8.1,"open":8.05,"turnoverRate":0.005347,"peRate":0,"amplitude":0.017432,"marketValue":84868537.5,"askSize":3800,"bidSize":1600,"askPrice":8.19,"bidPrice":8.18,"week52High":16.66,"week52Low":7.93,"changeRate5Day":-0.026179,"changeRate20Day":-0.0911,"changeRate60Day":-0.194872,"changeRateWTD":0.009889,"changeRateMTD":-0.023854,"changeRateQTD":-0.087552,"changeRateYTD":-0.351301,"amount":450857.411911,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.221634,"committee":-0.407407,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9714,"divideRate":0.607743,"floatMarketCap":84868537.5,"shortable":3,"shares":10375000,"floatShares":10375000,"preHourTrading":{"tag":"盘前","latestPrice":8.12,"preClose":8.1,"latestTime":"09:21 EDT","volume":4068,"amount":32906.137428,"timestamp":1787577716346,"change":0.019999999999999574,"changeRate":0.0024691358024690833},"postHourTrading":{"tag":"盘后","latestPrice":8.1373,"preClose":8.1,"latestTime":"19:30 EDT","volume":917,"amount":7424.4896,"timestamp":1787355007903,"change":0.03730000000000011,"changeRate":0.004604938271604952},"overnightTrading":{"tag":"夜盘","latestPrice":8.079999923706055,"preClose":8.100000381469727,"latestTime":"20260824 04:00 EDT","volume":466,"amount":3773,"timestamp":1787558401532,"change":-0.020000457763671875,"changeRate":-0.002469192200216025},"impliedVol":0.5162,"impliedVolPercentile":0.9761},{"symbol":"CPRI","nameCN":"Capri Holdings Ltd","changeRate":0.00989,"change":0.135,"latestPrice":13.785,"close":13.785,"volume":1542073,"market":"US","high":13.9399,"low":13.565,"preClose":13.65,"open":13.795,"turnoverRate":0.013923,"peRate":10.76104,"amplitude":0.027465,"marketValue":1566687306,"askSize":130,"bidSize":191,"askPrice":13.8,"bidPrice":13.79,"week52High":28.265,"week52Low":13.565,"changeRate5Day":-0.060327,"changeRate20Day":-0.131927,"changeRate60Day":-0.301672,"changeRateWTD":0.00989,"changeRateMTD":-0.134652,"changeRateQTD":-0.257674,"changeRateYTD":-0.435041,"amount":21153256.549806,"eps":1.28101,"lyrEps":1.133944,"lyrPeRate":12.156685,"pbRate":11.352807,"volumeRatio":0.374054,"committee":0.382423,"roa":0.011666,"roe":1.446153,"changeRate5Min":-0.002172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1526763409.56,"shortable":3,"shares":113651600,"floatShares":110755416,"preHourTrading":{"tag":"盘前","latestPrice":13.772,"preClose":13.65,"latestTime":"09:28 EDT","volume":5445,"amount":74748.02346,"timestamp":1787578123288,"change":0.12199999999999989,"changeRate":0.00893772893772893},"postHourTrading":{"tag":"盘后","latestPrice":13.65,"preClose":13.65,"latestTime":"19:58 EDT","volume":117654,"amount":1611404.0595,"timestamp":1787356689961,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.649999618530273,"preClose":13.649999618530273,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.5692,"impliedVolPercentile":0.3665},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":0.009907,"change":0.63,"latestPrice":64.22,"close":64.22,"volume":622773,"market":"US","high":64.675,"low":63.63,"preClose":63.59,"open":63.88,"turnoverRate":0.002359,"peRate":18.299304,"amplitude":0.016433,"marketValue":16999249586.54,"askSize":102,"bidSize":105,"askPrice":64.22,"bidPrice":64.21,"week52High":68.29,"week52Low":44.83,"changeRate5Day":0.049689,"changeRate20Day":-0.006958,"changeRate60Day":0.141892,"changeRateWTD":0.009907,"changeRateMTD":-0.010478,"changeRateQTD":0.029167,"changeRateYTD":0.212384,"amount":40065116.848984,"eps":3.509423,"lyrEps":3.3,"lyrPeRate":19.460606,"pbRate":2.958449,"volumeRatio":0.445373,"committee":0.014493,"roa":0.046328,"roe":0.171511,"changeRate5Min":0.000701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012457,"floatMarketCap":16950581679.72,"shortable":3,"shares":264703357,"floatShares":263945526,"preHourTrading":{"tag":"盘前","latestPrice":63.6832,"preClose":63.59,"latestTime":"08:39 EDT","volume":38,"amount":2429.71316,"timestamp":1787575157858,"change":0.09319999999999595,"changeRate":0.0014656392514545676},"postHourTrading":{"tag":"盘后","latestPrice":63.56,"preClose":63.59,"latestTime":"19:30 EDT","volume":164187,"amount":10440642.92,"timestamp":1787355003663,"change":-0.030000000000001137,"changeRate":-0.00047177229124077897},"overnightTrading":{"tag":"夜盘","latestPrice":63.59000015258789,"preClose":63.59000015258789,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.2527,"impliedVolPercentile":0.0837},{"symbol":"RDN","nameCN":"Radian","changeRate":0.009908,"change":0.36,"latestPrice":36.695,"close":36.695,"volume":449552,"market":"US","high":36.79,"low":36.44,"preClose":36.335,"open":36.44,"turnoverRate":0.003451,"peRate":9.440749,"amplitude":0.009633,"marketValue":4843740000,"askSize":173,"bidSize":100,"askPrice":36.7,"bidPrice":36.69,"week52High":41.05,"week52Low":31.5,"changeRate5Day":-0.009582,"changeRate20Day":-0.05862,"changeRate60Day":0.058713,"changeRateWTD":0.00287,"changeRateMTD":-0.058861,"changeRateQTD":-0.025883,"changeRateYTD":0.019589,"amount":16475107.420044,"eps":3.886874,"lyrEps":4.137612,"lyrPeRate":8.868642,"pbRate":1.007333,"volumeRatio":0.604816,"committee":-0.267399,"roa":0.052896,"roe":0.120264,"changeRate5Min":-0.000681,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.027797,"floatMarketCap":4779983758.52,"shortable":3,"shares":132000000,"floatShares":130262536,"preHourTrading":{"tag":"盘前","latestPrice":36.59,"preClose":36.335,"latestTime":"07:37 EDT","volume":86,"amount":3105.34476,"timestamp":1787571431624,"change":0.25500000000000256,"changeRate":0.007018026696023189},"postHourTrading":{"tag":"盘后","latestPrice":36.59,"preClose":36.59,"latestTime":"19:30 EDT","volume":151289,"amount":5535664.1,"timestamp":1787355003796,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.59000015258789,"preClose":36.59000015258789,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.187,"impliedVolPercentile":0.3227},{"symbol":"XTWY","nameCN":"Bondbloxx Bloomberg Twenty Year Target Duration US Treasury ETF","changeRate":0.009913,"change":0.3483,"latestPrice":35.485,"close":35.485,"volume":13810,"market":"US","high":35.61,"low":35.4101,"preClose":35.1367,"open":35.435,"turnoverRate":0.002037,"peRate":0,"amplitude":0.005689,"marketValue":240588300,"askSize":100,"bidSize":100,"askPrice":35.51,"bidPrice":35.46,"week52High":40.52,"week52Low":34.63,"changeRate5Day":0.022066,"changeRate20Day":-0.018124,"changeRate60Day":-0.043789,"changeRateWTD":0.009913,"changeRateMTD":0.006952,"changeRateQTD":-0.054616,"changeRateYTD":-0.062236,"amount":490255.790215,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.322454,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7355,"divideRate":0.048908,"floatMarketCap":240588300,"shortable":3,"shares":6780000,"floatShares":6780000,"postHourTrading":{"tag":"盘后","latestPrice":35.115,"preClose":35.1367,"latestTime":"19:30 EDT","volume":9,"amount":316.1769,"timestamp":1787355007764,"change":-0.02169999999999561,"changeRate":-0.0006175878782012998},"overnightTrading":{"tag":"夜盘","latestPrice":35.13669967651367,"preClose":35.13669967651367,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PFSI","nameCN":"PennyMac","changeRate":0.009923,"change":0.7451,"latestPrice":75.8351,"close":75.8351,"volume":135277,"market":"US","high":75.98,"low":75.01,"preClose":75.09,"open":75.83,"turnoverRate":0.004577,"peRate":10.39334,"amplitude":0.012918,"marketValue":3940806917.3374,"askSize":54,"bidSize":10,"askPrice":75.85,"bidPrice":75.69,"week52High":160.36,"week52Low":71.675,"changeRate5Day":-0.006223,"changeRate20Day":-0.102224,"changeRate60Day":-0.122076,"changeRateWTD":0.009923,"changeRateMTD":0.005637,"changeRateQTD":-0.129333,"changeRateYTD":-0.424794,"amount":10203313.549423,"eps":7.296509,"lyrEps":9.3,"lyrPeRate":8.154312,"pbRate":0.908672,"volumeRatio":0.407867,"committee":-0.6875,"roa":0.01451,"roe":0.093766,"changeRate5Min":0.002314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.015824,"floatMarketCap":2241600014.0072,"shortable":3,"shares":51965474,"floatShares":29558872,"preHourTrading":{"tag":"盘前","latestPrice":75.68,"preClose":75.09,"latestTime":"09:12 EDT","volume":11,"amount":833.22987,"timestamp":1787577141625,"change":0.5900000000000034,"changeRate":0.007857237981089404},"postHourTrading":{"tag":"盘后","latestPrice":75.09,"preClose":75.09,"latestTime":"19:45 EDT","volume":6470,"amount":485861.46,"timestamp":1787355914750,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":75.08999633789062,"preClose":75.08999633789062,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.3484,"impliedVolPercentile":0.4781},{"symbol":"SPMC","nameCN":"Sound Point Meridian Capital Inc","changeRate":0.009923,"change":0.09,"latestPrice":9.16,"close":9.16,"volume":38344,"market":"US","high":9.25,"low":8.95,"preClose":9.07,"open":9.01,"turnoverRate":0.001859,"peRate":0,"amplitude":0.033076,"marketValue":188960027.84,"askSize":100,"bidSize":3,"askPrice":9.24,"bidPrice":9.07,"week52High":18.5423,"week52Low":8.36,"changeRate5Day":-0.033755,"changeRate20Day":-0.085828,"changeRate60Day":-0.179946,"changeRateWTD":0.009923,"changeRateMTD":-0.11583,"changeRateQTD":-0.074747,"changeRateYTD":-0.333818,"amount":345465.955299,"eps":-5.625991,"lyrEps":-6.118882,"lyrPeRate":0,"pbRate":0.907878,"volumeRatio":1.632999,"committee":-0.941748,"roa":0.074027,"roe":-0.435057,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7498,"divideRate":0.300197,"floatMarketCap":188960027.84,"shortable":3,"shares":20628824,"floatShares":20628824,"preHourTrading":{"tag":"盘前","latestPrice":9.0597,"preClose":9.07,"latestTime":"07:43 EDT","volume":223,"amount":1987.349686,"timestamp":1787571790773,"change":-0.010300000000000864,"changeRate":-0.0011356119073870853},"postHourTrading":{"tag":"盘后","latestPrice":9.07,"preClose":9.07,"latestTime":"19:53 EDT","volume":22,"amount":203.84,"timestamp":1787356402340,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.069999694824219,"preClose":9.069999694824219,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.009926,"change":0.79,"latestPrice":80.38,"close":80.38,"volume":13566473,"market":"US","high":80.62,"low":79.0201,"preClose":79.59,"open":79.94,"turnoverRate":0.003281,"peRate":25.322955,"amplitude":0.020102,"marketValue":334697471156.88,"askSize":5,"bidSize":758,"askPrice":80.38,"bidPrice":80.37,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.057353,"changeRate20Day":0.141761,"changeRate60Day":-0.069245,"changeRateWTD":0.009926,"changeRateMTD":0.120904,"changeRateQTD":0.12577,"changeRateYTD":-0.142705,"amount":1087578987.835983,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":31.770751,"pbRate":11.100322,"volumeRatio":0.516736,"committee":0.986894,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.000124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":332371300000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":79.96,"preClose":79.59,"latestTime":"09:29 EDT","volume":172728,"amount":13801267.74672,"timestamp":1787578199999,"change":0.36999999999999034,"changeRate":0.004648825229300042},"postHourTrading":{"tag":"盘后","latestPrice":79.63,"preClose":79.59,"latestTime":"19:59 EDT","volume":2144107,"amount":170686829.810991,"timestamp":1787356796880,"change":0.03999999999999204,"changeRate":0.0005025757004647825},"overnightTrading":{"tag":"夜盘","latestPrice":79.75,"preClose":79.58999633789062,"latestTime":"20260824 04:00 EDT","volume":30304,"amount":2416591,"timestamp":1787558401774,"change":0.160003662109375,"changeRate":0.002010348906539673},"impliedVol":0.3493,"impliedVolPercentile":0.2829},{"symbol":"SAN","nameCN":"Banco Santander SA","changeRate":0.009938,"change":0.145,"latestPrice":14.735,"close":14.735,"volume":23227631,"market":"US","high":14.82,"low":14.66,"preClose":14.59,"open":14.71,"turnoverRate":0.001619,"peRate":12.079948,"amplitude":0.010966,"marketValue":216447119885.5,"askSize":20200,"bidSize":14841,"askPrice":14.74,"bidPrice":14.73,"week52High":15,"week52Low":9.31,"changeRate5Day":0.009938,"changeRate20Day":0.053252,"changeRate60Day":0.187349,"changeRateWTD":0.009938,"changeRateMTD":0.045035,"changeRateQTD":0.067754,"changeRateYTD":0.256181,"amount":341425769.650579,"eps":1.21979,"lyrEps":1.056709,"lyrPeRate":13.944236,"pbRate":1.97947,"volumeRatio":0.728407,"committee":-0.243597,"roa":0.007818,"roe":0.13109,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.280802,"divideRate":0.019057,"floatMarketCap":211432515000,"shortable":3,"shares":14689319300,"floatShares":14349000000,"preHourTrading":{"tag":"盘前","latestPrice":14.71,"preClose":14.59,"latestTime":"09:29 EDT","volume":2881894,"amount":42082393.150066,"timestamp":1787578199999,"change":0.120000000000001,"changeRate":0.00822481151473619},"postHourTrading":{"tag":"盘后","latestPrice":14.5624,"preClose":14.59,"latestTime":"19:47 EDT","volume":6238900,"amount":91025836.9366,"timestamp":1787356071737,"change":-0.027599999999999625,"changeRate":-0.001891706648389282},"overnightTrading":{"tag":"夜盘","latestPrice":14.59000015258789,"preClose":14.59000015258789,"latestTime":"20260824 04:00 EDT","volume":159,"amount":2321,"timestamp":1787558401769,"change":0,"changeRate":0},"impliedVol":0.3015,"impliedVolPercentile":0.4143},{"symbol":"CUZ","nameCN":"Cousins Properties","changeRate":0.009939,"change":0.295,"latestPrice":29.975,"close":29.975,"volume":337999,"market":"US","high":30.29,"low":29.775,"preClose":29.68,"open":29.835,"turnoverRate":0.002077,"peRate":781.902101,"amplitude":0.017352,"marketValue":4932096481.675,"askSize":8,"bidSize":402,"askPrice":29.98,"bidPrice":29.96,"week52High":32.95,"week52Low":21.03,"changeRate5Day":0.027245,"changeRate20Day":-0.065034,"changeRate60Day":0.118053,"changeRateWTD":0.009939,"changeRateMTD":-0.049921,"changeRateQTD":-0.000167,"changeRateYTD":0.162723,"amount":10119295.695169,"eps":0.038336,"lyrEps":0.240107,"lyrPeRate":124.840175,"pbRate":1.100012,"volumeRatio":0.265025,"committee":0.960976,"roa":0.015665,"roe":0.00152,"changeRate5Min":0.001838,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2792,"divideRate":0.042676,"floatMarketCap":4877980515.925,"shortable":3,"shares":164540333,"floatShares":162734963,"preHourTrading":{"tag":"盘前","latestPrice":29.39,"preClose":29.68,"latestTime":"07:00 EDT","volume":52,"amount":1529.292128,"timestamp":1787569218153,"change":-0.28999999999999915,"changeRate":-0.00977088948787059},"postHourTrading":{"tag":"盘后","latestPrice":29.68,"preClose":29.68,"latestTime":"19:30 EDT","volume":39842,"amount":1182510.1601,"timestamp":1787355003613,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.68000030517578,"preClose":29.68000030517578,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.2476,"impliedVolPercentile":0.251},{"symbol":"GOAU","nameCN":"U.S. Global GO GOLD and Precious Metal Miners ETF","changeRate":0.009948,"change":0.4952,"latestPrice":50.275,"close":50.275,"volume":49081,"market":"US","high":50.88,"low":49.86,"preClose":49.7798,"open":50.45,"turnoverRate":0.011054,"peRate":0,"amplitude":0.02049,"marketValue":223221000,"askSize":100,"bidSize":100,"askPrice":50.51,"bidPrice":50.24,"week52High":57.09,"week52Low":32.253,"changeRate5Day":0.113032,"changeRate20Day":0.343174,"changeRate60Day":0.197024,"changeRateWTD":0.009948,"changeRateMTD":0.382321,"changeRateQTD":0.351842,"changeRateYTD":0.181273,"amount":2462811.762836,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.521115,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.398,"divideRate":0.007916,"floatMarketCap":223221000,"shortable":3,"shares":4440000,"floatShares":4440000,"preHourTrading":{"tag":"盘前","latestPrice":50,"preClose":49.7798,"latestTime":"07:00 EDT","volume":153,"amount":7650.810135,"timestamp":1787569214775,"change":0.2201999999999984,"changeRate":0.004423481010369636},"postHourTrading":{"tag":"盘后","latestPrice":49.78,"preClose":49.7798,"latestTime":"19:30 EDT","volume":12,"amount":597.458,"timestamp":1787355005779,"change":0.00019999999999953388,"changeRate":0.000004017693924032115},"overnightTrading":{"tag":"夜盘","latestPrice":49.77980041503906,"preClose":49.77980041503906,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.4023,"impliedVolPercentile":0.8805},{"symbol":"FND","nameCN":"Floor & Decor Holdings Inc.","changeRate":0.009952,"change":0.54,"latestPrice":54.8,"close":54.8,"volume":912151,"market":"US","high":55.45,"low":53.97,"preClose":54.26,"open":54.21,"turnoverRate":0.008687,"peRate":25.609644,"amplitude":0.027276,"marketValue":5808800000,"askSize":214,"bidSize":21,"askPrice":54.81,"bidPrice":54.79,"week52High":92.405,"week52Low":42.64,"changeRate5Day":-0.032144,"changeRate20Day":-0.011009,"changeRate60Day":0.065733,"changeRateWTD":0.009952,"changeRateMTD":-0.048115,"changeRateQTD":-0.076819,"changeRateYTD":-0.100016,"amount":49751715.772995,"eps":2.139819,"lyrEps":1.92,"lyrPeRate":28.541667,"pbRate":2.327361,"volumeRatio":0.510449,"committee":-0.821277,"roa":0.027417,"roe":0.096935,"changeRate5Min":-0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5754000000,"shortable":3,"shares":106000000,"floatShares":105000000,"preHourTrading":{"tag":"盘前","latestPrice":54.7,"preClose":54.26,"latestTime":"09:29 EDT","volume":914,"amount":49951.677564,"timestamp":1787578185845,"change":0.44000000000000483,"changeRate":0.0081091043125692},"postHourTrading":{"tag":"盘后","latestPrice":54.26,"preClose":54.26,"latestTime":"19:56 EDT","volume":43663,"amount":2369114,"timestamp":1787356596837,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.2599983215332,"preClose":54.2599983215332,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.4964,"impliedVolPercentile":0.2072},{"symbol":"GCT","nameCN":"GigaCloud Technology Inc","changeRate":0.00997,"change":0.495,"latestPrice":50.145,"close":50.145,"volume":224145,"market":"US","high":50.617,"low":48.57,"preClose":49.65,"open":49.65,"turnoverRate":0.008236,"peRate":11.914888,"amplitude":0.041229,"marketValue":1790687979,"askSize":1,"bidSize":20,"askPrice":50.19,"bidPrice":50.14,"week52High":56.27,"week52Low":25.15,"changeRate5Day":-0.002685,"changeRate20Day":0.280189,"changeRate60Day":0.324485,"changeRateWTD":0.00997,"changeRateMTD":0.146433,"changeRateQTD":0.586867,"changeRateYTD":0.276604,"amount":11161550.392857,"eps":4.2086,"lyrEps":3.589999,"lyrPeRate":13.96797,"pbRate":3.353204,"volumeRatio":0.540178,"committee":0.904762,"roa":0.090735,"roe":0.323435,"changeRate5Min":0.000499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1364711218.5,"shortable":3,"shares":35710200,"floatShares":27215300,"preHourTrading":{"tag":"盘前","latestPrice":49.0183,"preClose":49.65,"latestTime":"09:03 EDT","volume":1208,"amount":59215.197224,"timestamp":1787576593872,"change":-0.631699999999995,"changeRate":-0.012723061430009971},"postHourTrading":{"tag":"盘后","latestPrice":49.65,"preClose":49.65,"latestTime":"19:30 EDT","volume":86517,"amount":4295557.515,"timestamp":1787355007580,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.650001525878906,"preClose":49.650001525878906,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.5489,"impliedVolPercentile":0.0518},{"symbol":"PPLC","nameCN":"PPL Corp.","changeRate":0.009972,"change":0.46,"latestPrice":46.59,"close":46.59,"volume":5717,"market":"US","high":46.59,"low":46.04,"preClose":46.13,"open":46.11,"turnoverRate":0.000008,"peRate":27.552869,"amplitude":0.011923,"marketValue":35003383439.28,"askSize":200,"bidSize":100,"askPrice":46.76,"bidPrice":46.41,"week52High":52.57,"week52Low":46.03,"changeRate5Day":-0.019364,"changeRate20Day":-0.037794,"changeRate60Day":-0.029375,"changeRateWTD":0.009972,"changeRateMTD":-0.008301,"changeRateQTD":-0.05054,"changeRateYTD":-0.072836,"amount":264208.647881,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":29.301887,"pbRate":2.326579,"volumeRatio":0.200305,"committee":-0.333333,"roa":0.031974,"roe":0.086325,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.115,"divideRate":0.023932,"floatMarketCap":34958359748.490005,"shortable":3,"shares":751306792,"floatShares":750340411,"preHourTrading":{"tag":"盘前","latestPrice":47.99,"preClose":46.13,"latestTime":"07:36 EDT","volume":6,"amount":292.74,"timestamp":1787571382466,"change":1.8599999999999994,"changeRate":0.04032083243008886},"postHourTrading":{"tag":"盘后","latestPrice":46.13,"preClose":46.13,"latestTime":"16:10 EDT","volume":4,"amount":184.52,"timestamp":1787343004365,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"RGCO","nameCN":"RGC Resources","changeRate":0.009991,"change":0.22,"latestPrice":22.24,"close":22.24,"volume":12807,"market":"US","high":22.28,"low":21.975,"preClose":22.02,"open":22.08,"turnoverRate":0.001542,"peRate":16.43553,"amplitude":0.013851,"marketValue":231455149.44,"askSize":1,"bidSize":1,"askPrice":22.45,"bidPrice":22.29,"week52High":27.985,"week52Low":20.55,"changeRate5Day":0.045113,"changeRate20Day":-0.000225,"changeRate60Day":-0.031781,"changeRateWTD":0.009991,"changeRateMTD":0.039252,"changeRateQTD":-0.069456,"changeRateYTD":0.044131,"amount":283760.321217,"eps":1.353166,"lyrEps":1.288803,"lyrPeRate":17.256322,"pbRate":1.883676,"volumeRatio":0.850389,"committee":0,"roa":0.036066,"roe":0.116937,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.86,"divideRate":0.038669,"floatMarketCap":184659631.84,"shortable":3,"shares":10407156,"floatShares":8303041,"preHourTrading":{"tag":"盘前","latestPrice":22.02,"preClose":22.02,"latestTime":"07:57 EDT","volume":2,"amount":44.04,"timestamp":1787572646958,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":22.02,"preClose":22.02,"latestTime":"19:30 EDT","volume":203,"amount":4466.54,"timestamp":1787355003931,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.020000457763672,"preClose":22.020000457763672,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.2819,"impliedVolPercentile":0.506},{"symbol":"SMBK","nameCN":"SmartFinancial, Inc","changeRate":0.009992,"change":0.51,"latestPrice":51.55,"close":51.55,"volume":42006,"market":"US","high":51.98,"low":50.865,"preClose":51.04,"open":50.865,"turnoverRate":0.002759,"peRate":15.207118,"amplitude":0.021846,"marketValue":877793451.55,"askSize":15,"bidSize":10,"askPrice":51.6,"bidPrice":51.49,"week52High":54.1399,"week52Low":33.01,"changeRate5Day":-0.008082,"changeRate20Day":0.005069,"changeRate60Day":0.235322,"changeRateWTD":0.009992,"changeRateMTD":-0.016221,"changeRateQTD":0.098679,"changeRateYTD":0.39362,"amount":2161854.339706,"eps":3.38986,"lyrEps":2.98,"lyrPeRate":17.298658,"pbRate":1.521804,"volumeRatio":0.465413,"committee":-0.2,"roa":0.009889,"roe":0.104721,"changeRate5Min":0.000971,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.33,"divideRate":0.006402,"floatMarketCap":784949220.95,"shortable":3,"shares":17028001,"floatShares":15226949,"preHourTrading":{"tag":"盘前","latestPrice":50.84,"preClose":51.04,"latestTime":"09:29 EDT","volume":115,"amount":5850.80003,"timestamp":1787578199999,"change":-0.19999999999999574,"changeRate":-0.003918495297805559},"postHourTrading":{"tag":"盘后","latestPrice":51.04,"preClose":51.04,"latestTime":"19:30 EDT","volume":985,"amount":50274.4,"timestamp":1787355004433,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.040000915527344,"preClose":51.040000915527344,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.0592,"impliedVolPercentile":0.008},{"symbol":"CTGO","nameCN":"Contango Ore, Inc.","changeRate":0.009995,"change":0.2,"latestPrice":20.21,"close":20.21,"volume":368644,"market":"US","high":20.25,"low":19.55,"preClose":20.01,"open":20.06,"turnoverRate":0.013988,"peRate":0,"amplitude":0.034983,"marketValue":676984475,"askSize":129,"bidSize":100,"askPrice":20.22,"bidPrice":20.18,"week52High":34.38,"week52Low":14.5,"changeRate5Day":0.021739,"changeRate20Day":0.231566,"changeRate60Day":0.013033,"changeRateWTD":0.009995,"changeRateMTD":0.312338,"changeRateQTD":0.279924,"changeRateYTD":-0.23476,"amount":7356655.214577,"eps":-2.63,"lyrEps":-2.799999,"lyrPeRate":0,"pbRate":2.042107,"volumeRatio":1.013023,"committee":-0.126638,"roa":-0.072911,"roe":-0.236884,"changeRate5Min":0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":532624445,"shortable":3,"shares":33497500,"floatShares":26354500,"preHourTrading":{"tag":"盘前","latestPrice":20.45,"preClose":20.01,"latestTime":"09:04 EDT","volume":5048,"amount":102728.430504,"timestamp":1787576692505,"change":0.4399999999999977,"changeRate":0.02198900549725126},"postHourTrading":{"tag":"盘后","latestPrice":20.01,"preClose":20.01,"latestTime":"19:59 EDT","volume":5913,"amount":118629.975,"timestamp":1787356754523,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.010000228881836,"preClose":20.010000228881836,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.7415,"impliedVolPercentile":0.8247},{"symbol":"GSHD","nameCN":"Goosehead Insurance","changeRate":0.009997,"change":0.725,"latestPrice":73.245,"close":73.245,"volume":172439,"market":"US","high":74.41,"low":72.5,"preClose":72.52,"open":73,"turnoverRate":0.008267,"peRate":53.463503,"amplitude":0.026338,"marketValue":2617615161,"askSize":107,"bidSize":14,"askPrice":73.28,"bidPrice":73.21,"week52High":89.24,"week52Low":33.68,"changeRate5Day":0.137345,"changeRate20Day":0.181371,"changeRate60Day":1.079052,"changeRateWTD":0.009997,"changeRateMTD":0.181371,"changeRateQTD":0.510206,"changeRateYTD":-0.005499,"amount":12663969.258385,"eps":1.37,"lyrEps":1.04,"lyrPeRate":70.427885,"pbRate":-23.287977,"volumeRatio":0.611874,"committee":-0.768595,"roa":0.138197,"roe":1.758368,"changeRate5Min":-0.002044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1527795481.5,"shortable":3,"shares":35737800,"floatShares":20858700,"preHourTrading":{"tag":"盘前","latestPrice":72.43,"preClose":72.52,"latestTime":"09:29 EDT","volume":216,"amount":15696.73944,"timestamp":1787578199999,"change":-0.0899999999999892,"changeRate":-0.0012410369553225208},"postHourTrading":{"tag":"盘后","latestPrice":72.52,"preClose":72.52,"latestTime":"19:30 EDT","volume":3952,"amount":286599.04,"timestamp":1787355005667,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.5199966430664,"preClose":72.5199966430664,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0.6737,"impliedVolPercentile":0.6295},{"symbol":"MGLD","nameCN":"The Marygold Companies, Inc.","changeRate":0.01,"change":0.01,"latestPrice":1.01,"close":1.01,"volume":25426,"market":"US","high":1.0499,"low":1.01,"preClose":1,"open":1.0499,"turnoverRate":0.001583,"peRate":0,"amplitude":0.0399,"marketValue":43245863.87,"askSize":6,"bidSize":6,"askPrice":1.07,"bidPrice":0.9757,"week52High":1.38,"week52Low":0.8301,"changeRate5Day":-0.033493,"changeRate20Day":-0.09009,"changeRate60Day":-0.133047,"changeRateWTD":0.01,"changeRateMTD":-0.081818,"changeRateQTD":-0.151261,"changeRateYTD":0.144087,"amount":25851.894035,"eps":-0.05093,"lyrEps":-0.14,"lyrPeRate":0,"pbRate":1.892101,"volumeRatio":2.761858,"committee":0,"roa":-0.065649,"roe":-0.090851,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16217671,"shortable":3,"shares":42817687,"floatShares":16057100,"postHourTrading":{"tag":"盘后","latestPrice":1,"preClose":1,"latestTime":"16:10 EDT","volume":1,"amount":1,"timestamp":1787343004756,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1,"preClose":1,"latestTime":"20260824 04:00 EDT","volume":0,"amount":0,"timestamp":1787558400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TP","nameCN":"Ticketplus Ltd","changeRate":0.010013,"change":0.08,"latestPrice":8.07,"close":8.07,"volume":27105,"market":"US","high":8.18,"low":7.5,"preClose":7.99,"open":7.82,"turnoverRate":0.014438,"peRate":17.471239,"amplitude":0.085106,"marketValue":97360716.75,"askSize":100,"bidSize":100,"askPrice":8.28,"bidPrice":7.48,"week52High":8.23,"week52Low":6.1023,"changeRate5Day":0.147937,"changeRate20Day":0.00875,"changeRate60Day":0.00875,"changeRateWTD":0.010013,"changeRateMTD":0.00875,"changeRateQTD":0.00875,"changeRateYTD":0.00875,"amount":212982.735286,"eps":0.461902,"lyrEps":0.220217,"lyrPeRate":36.645672,"pbRate":10.374423,"volumeRatio":0.700122,"committee":0,"roa":0.15615,"roe":0.66549,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15150166.08,"shortable":3,"shares":12064525,"floatShares":1877344,"preHourTrading":{"tag":"盘前","latestPrice":7.56,"preClose":7.99,"latestTime":"04:10 EDT","volume":13,"amount":98.28,"timestamp":1787559031097,"change":-0.4300000000000006,"changeRate":-0.05381727158948693},"postHourTrading":{"tag":"盘后","latestPrice":7.99,"preClose":7.99,"latestTime":"19:30 EDT","volume":26,"amount":202.94,"timestamp":1787355007955,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}