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)

Monarch Dividend Plus Index ETF US MDPL	30.48	0.00%	0.00	5	154.14	0.00%	64.32M	-0.82%	+5.22%	+15.74%	+13.57%
MORGAN DEMPSEY LARGE CAP VALUE ETF US MDLV	31.85	0.00%	0.00	5	159.69	0.00%	45.86M	+0.05%	+1.33%	+2.18%	+12.28%
Mediaco Holding Inc. US MDIA	1.26	+4.13%	+0.05	2K	2.98K	0.00%	105.87M	+21.15%	+24.75%	+70.41%	+117.24%
First Trust Indxx Medical Devices ETF US MDEV	21.29	0.00%	0.00	204	4.38K	0.00%	3.19M	-0.48%	+3.59%	+11.05%	+0.82%
Pacer Swan SOS Moderate (December) ETF US MDCR	32.84	0.00%	0.00	3	98.71	0.00%	1.64M	-0.16%	+0.28%	0.00%	+2.39%
VictoryShares THB Mid Cap ESG ETF US MDCP	26.83	0.00%	0.00	0	0	0.00%	0	0.00%	0.00%	0.00%	0.00%
MDB Capital Holdings LLC-A US MDBH	2.95	0.00%	0.00	2	5.76	0.00%	30.79M	+1.72%	-1.34%	+4.99%	-9.09%
Spectral AI Inc. US MDAI	1.58	+0.96%	+0.02	1K	1.73K	0.00%	50.85M	-3.07%	-4.82%	-15.05%	+11.27%
MYRIAD DYNAMIC ASSET ALLOCATION ETF US MDAA	116.70	0.00%	0.00	1	115.15	0.00%	452.51M	-1.48%	-0.15%	+1.98%	+16.76%
MILLER CONVERTIBLE TOTAL RETURN ETF US MCVT	27.91	0.00%	0.00	0	0	0.00%	16.74M	-1.90%	-1.81%	+2.87%	+11.18%
Charming Medical US MCTA	29.36	0.00%	0.00	0	0	0.00%	504.26M	0.00%	0.00%	0.00%	0.00%
Martin Currie Sustainable International Equity ETF US MCSE	13.83	0.00%	0.00	0	0	0.00%	4.38M	0.00%	0.00%	0.00%	+1.12%
Marcus US MCS	28.28	+0.75%	+0.21	2K	42.76K	0.00%	869.28M	-3.65%	-7.67%	+37.21%	+82.33%
Monarch Casino & Resort US MCRI	119.35	+0.66%	+0.78	2K	224.34K	0.00%	2.14B	-3.45%	-2.25%	-4.44%	+24.71%
Pacer S&P Midcap 400 Quality Fcf Aristocrats Etf US MCOW	21.45	0.00%	0.00	2	42.91	0.00%	1.07M	-3.18%	-1.78%	+0.15%	+7.60%
Madison Covered Call and Equity Strategy Fund US MCN	5.76	+0.35%	+0.02	1K	8.08K	0.00%	121.63M	+1.95%	+3.23%	+0.35%	-4.00%
Babson Capital Corporate Investors US MCI	19.23	+1.07%	+0.20	2K	36.54K	0.00%	394.28M	+4.48%	+15.25%	+14.35%	+5.98%
Marchex US MCHX	1.76	0.00%	0.00	3	5.32	0.00%	77.96M	-2.76%	-2.76%	+16.56%	+6.02%
Tradr 2x Long MCHP Daily ETF US MCHU	12.59	0.00%	0.00	16	199.45	0.00%	440.61K	-6.99%	-6.79%	-41.90%	-48.32%
MATTHEWS CHINA DISCOVERY ACTIVE ETF US MCHS	40.57	0.00%	0.00	28	1.14K	0.00%	19.47M	-4.36%	-3.27%	-10.56%	+24.59%

1 ...458 459 460 461 462 ...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://au1.tigerplaytime.com/quote/us/all-stocks/top-range?page=460"},"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:459,order:\"desc\",delay:false,compare:\"amplitude\",,data:#,,undefined,":{"totalPage":645,"list":[{"symbol":"MDPL","nameCN":"Monarch Dividend Plus Index ETF","changeRate":0,"change":0,"latestPrice":30.4832,"close":30.4832,"volume":5,"market":"US","high":30.4832,"low":30.4832,"preClose":30.4832,"open":30.4832,"turnoverRate":0.000002,"peRate":0,"amplitude":0,"marketValue":64319003.3024,"askSize":500,"bidSize":500,"askPrice":31.1,"bidPrice":30.88,"week52High":31.1699,"week52Low":24.46,"changeRate5Day":-0.008244,"changeRate20Day":0.052233,"changeRate60Day":0.15738,"changeRateWTD":-0.014446,"changeRateMTD":-0.012386,"changeRateQTD":0.231147,"changeRateYTD":0.135738,"amount":154.139996,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.055047,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4112,"divideRate":0.013489,"floatMarketCap":64319003.3024,"shortable":3,"shares":2109982,"floatShares":2109982,"postHourTrading":{"tag":"盘后","latestPrice":30.58,"preClose":30.4832,"latestTime":"16:10 EDT","volume":8,"amount":243.8656,"timestamp":1788379804895,"change":0.09679999999999822,"changeRate":0.0031755196304849302},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDLV","nameCN":"MORGAN DEMPSEY LARGE CAP VALUE ETF","changeRate":0,"change":0,"latestPrice":31.85,"close":31.85,"volume":5,"market":"US","high":31.85,"low":31.85,"preClose":31.85,"open":31.85,"turnoverRate":0.000003,"peRate":0,"amplitude":0,"marketValue":45864000,"askSize":1200,"bidSize":1200,"askPrice":31.99,"bidPrice":31.94,"week52High":32.165,"week52Low":27.37,"changeRate5Day":0.000515,"changeRate20Day":0.013302,"changeRate60Day":0.021816,"changeRateWTD":-0.000248,"changeRateMTD":0.00149,"changeRateQTD":0.037206,"changeRateYTD":0.122776,"amount":159.685001,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.022451,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8491,"divideRate":0.026659,"floatMarketCap":45864000,"shortable":3,"shares":1440000,"floatShares":1440000,"postHourTrading":{"tag":"盘后","latestPrice":31.85,"preClose":31.85,"latestTime":"16:10 EDT","volume":6,"amount":191.1,"timestamp":1788379804402,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDIA","nameCN":"Mediaco Holding Inc.","changeRate":0.041322,"change":0.05,"latestPrice":1.26,"close":1.26,"volume":2378,"market":"US","high":1.26,"low":1.26,"preClose":1.21,"open":1.26,"turnoverRate":0.000055,"peRate":0,"amplitude":0,"marketValue":105865074,"askSize":608,"bidSize":34,"askPrice":1.25,"bidPrice":1.15,"week52High":1.64,"week52Low":0.53801,"changeRate5Day":0.211538,"changeRate20Day":0.247525,"changeRate60Day":0.704084,"changeRateWTD":0.12,"changeRateMTD":0.155963,"changeRateQTD":0.27789,"changeRateYTD":1.172414,"amount":2981.092553,"eps":-0.832769,"lyrEps":-0.840109,"lyrPeRate":0,"pbRate":3.696148,"volumeRatio":5.830483,"committee":-0.894081,"roa":-0.052648,"roe":-1.083586,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54006496.74,"shortable":3,"shares":84019900,"floatShares":42862299,"preHourTrading":{"tag":"盘前","latestPrice":1.27,"preClose":1.21,"latestTime":"09:28 EDT","volume":40,"amount":49.240004,"timestamp":1788442090049,"change":0.06000000000000005,"changeRate":0.049586776859504175},"postHourTrading":{"tag":"盘后","latestPrice":1.2102,"preClose":1.21,"latestTime":"19:30 EDT","volume":623,"amount":753.901,"timestamp":1788391805146,"change":0.00019999999999997797,"changeRate":0.0001652892561983289},"overnightTrading":{"tag":"夜盘","latestPrice":1.2100000381469727,"preClose":1.2100000381469727,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDEV","nameCN":"First Trust Indxx Medical Devices ETF","changeRate":0,"change":0,"latestPrice":21.2895,"close":21.2895,"volume":204,"market":"US","high":21.2895,"low":21.2895,"preClose":21.2895,"open":21.2895,"turnoverRate":0.00136,"peRate":0,"amplitude":0,"marketValue":3193467.579,"askSize":100,"bidSize":100,"askPrice":21.98,"bidPrice":21.07,"week52High":21.82,"week52Low":17.8532,"changeRate5Day":-0.004778,"changeRate20Day":0.035905,"changeRate60Day":0.110546,"changeRateWTD":-0.003739,"changeRateMTD":-0.000484,"changeRateQTD":0.111532,"changeRateYTD":0.008169,"amount":4376.616096,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":13.446459,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0212,"divideRate":0.000996,"floatMarketCap":3193467.579,"shortable":3,"shares":150002,"floatShares":150002,"postHourTrading":{"tag":"盘后","latestPrice":21.142,"preClose":21.142,"latestTime":"16:10 EDT","volume":6,"amount":127.737,"timestamp":1788379804402,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.289499282836914,"preClose":21.289499282836914,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.3604,"impliedVolPercentile":0.6349},{"symbol":"MDCR","nameCN":"Pacer Swan SOS Moderate (December) ETF","changeRate":0,"change":0,"latestPrice":32.8365,"close":32.8365,"volume":3,"market":"US","high":32.8365,"low":32.8365,"preClose":32.8365,"open":32.8365,"turnoverRate":0.00006,"peRate":0,"amplitude":0,"marketValue":1641825,"askSize":400,"bidSize":400,"askPrice":32.96,"bidPrice":32.85,"week52High":32.8903,"week52Low":31.98,"changeRate5Day":-0.001636,"changeRate20Day":0.002776,"changeRate60Day":0,"changeRateWTD":-0.001326,"changeRateMTD":-0.000846,"changeRateQTD":0.017631,"changeRateYTD":0.023901,"amount":98.714996,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":24.374391,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1641825,"shortable":3,"shares":50000,"floatShares":50000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDCP","nameCN":"VictoryShares THB Mid Cap ESG ETF","changeRate":0,"change":0,"latestPrice":26.83,"close":26.83,"volume":0,"market":"US","high":26.83,"low":26.83,"preClose":26.83,"open":26.83,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.83,"week52Low":26.83,"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":0,"shortable":3,"shares":0,"floatShares":0,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDBH","nameCN":"MDB Capital Holdings LLC-A","changeRate":0,"change":0,"latestPrice":2.95,"close":2.95,"volume":2,"market":"US","high":2.95,"low":2.95,"preClose":2.95,"open":2.95,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":30793867.05,"askSize":100,"bidSize":52,"askPrice":3.1,"bidPrice":2.85,"week52High":4.8,"week52Low":2.45,"changeRate5Day":0.017241,"changeRate20Day":-0.013378,"changeRate60Day":0.049859,"changeRateWTD":-0.000982,"changeRateMTD":0.003401,"changeRateQTD":-0.157143,"changeRateYTD":-0.090909,"amount":5.756667,"eps":-2.199964,"lyrEps":-2.119679,"lyrPeRate":0,"pbRate":0.620544,"volumeRatio":0.036297,"committee":-0.315789,"roa":-0.393214,"roe":-0.403779,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13945240,"shortable":3,"shares":10438599,"floatShares":4727200,"postHourTrading":{"tag":"盘后","latestPrice":2.95,"preClose":2.95,"latestTime":"19:30 EDT","volume":7,"amount":20.65,"timestamp":1788391805527,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.950000047683716,"preClose":2.950000047683716,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDAI","nameCN":"Spectral AI Inc.","changeRate":0.009585,"change":0.015,"latestPrice":1.58,"close":1.58,"volume":1093,"market":"US","high":1.58,"low":1.58,"preClose":1.565,"open":1.58,"turnoverRate":0.000039,"peRate":0,"amplitude":0,"marketValue":50852186.24,"askSize":100,"bidSize":21,"askPrice":1.6,"bidPrice":1.55,"week52High":2.97,"week52Low":1.18,"changeRate5Day":-0.030675,"changeRate20Day":-0.048193,"changeRate60Day":-0.150538,"changeRateWTD":0.006369,"changeRateMTD":0.006369,"changeRateQTD":-0.086705,"changeRateYTD":0.112676,"amount":1725.786148,"eps":-0.33382,"lyrEps":-0.285499,"lyrPeRate":0,"pbRate":-4.218698,"volumeRatio":0.587496,"committee":-0.652893,"roa":-0.418923,"roe":-23.083238,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43980880,"shortable":3,"shares":32184928,"floatShares":27836000,"preHourTrading":{"tag":"盘前","latestPrice":1.6,"preClose":1.565,"latestTime":"08:35 EDT","volume":503,"amount":787.066634,"timestamp":1788438945889,"change":0.03500000000000014,"changeRate":0.02236421725239626},"postHourTrading":{"tag":"盘后","latestPrice":1.56,"preClose":1.565,"latestTime":"19:30 EDT","volume":748,"amount":1166.61,"timestamp":1788391805385,"change":-0.004999999999999893,"changeRate":-0.0031948881789136702},"overnightTrading":{"tag":"夜盘","latestPrice":1.559999942779541,"preClose":1.565000057220459,"latestTime":"20260903 04:00 EDT","volume":3,"amount":5,"timestamp":1788422401877,"change":-0.005000114440917969,"changeRate":-0.003194961187284871},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MDAA","nameCN":"MYRIAD DYNAMIC ASSET ALLOCATION ETF","changeRate":0,"change":0,"latestPrice":116.7006,"close":116.7006,"volume":1,"market":"US","high":116.7006,"low":116.7006,"preClose":116.7006,"open":116.7006,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":452506576.5,"askSize":100,"bidSize":100,"askPrice":119.64,"bidPrice":114.67,"week52High":122.75,"week52Low":95.911,"changeRate5Day":-0.014831,"changeRate20Day":-0.001514,"changeRate60Day":0.019801,"changeRateWTD":-0.00918,"changeRateMTD":-0.003834,"changeRateQTD":-0.005015,"changeRateYTD":0.167568,"amount":115.151352,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.417153,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4569,"divideRate":0.003915,"floatMarketCap":452506576.5,"shortable":3,"shares":3877500,"floatShares":3877500,"postHourTrading":{"tag":"盘后","latestPrice":115.8108,"preClose":116.7006,"latestTime":"16:10 EDT","volume":6,"amount":700.2036,"timestamp":1788379804402,"change":-0.8897999999999939,"changeRate":-0.0076246394620078555},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCVT","nameCN":"MILLER CONVERTIBLE TOTAL RETURN ETF","changeRate":0,"change":0,"latestPrice":27.9066,"close":27.9066,"volume":0,"market":"US","high":27.9066,"low":27.9066,"preClose":27.9066,"open":27.9066,"turnoverRate":0,"peRate":117.676872,"amplitude":0,"marketValue":16743960,"askSize":1000,"bidSize":31,"askPrice":28.08,"bidPrice":27.95,"week52High":28.96,"week52Low":24.41,"changeRate5Day":-0.018986,"changeRate20Day":-0.018058,"changeRate60Day":0.028746,"changeRateWTD":-0.007857,"changeRateMTD":-0.008647,"changeRateQTD":-0.016837,"changeRateYTD":0.111817,"amount":0,"eps":0.237146,"lyrEps":0.182878,"lyrPeRate":152.596813,"pbRate":0.098644,"volumeRatio":0,"committee":-0.939864,"roa":-1.548711,"roe":-2.796343,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0083,"divideRate":0.000297,"floatMarketCap":16743960,"shortable":3,"shares":600000,"floatShares":600000,"impliedVol":0.7972,"impliedVolPercentile":0},{"symbol":"MCTA","nameCN":"Charming Medical","changeRate":0,"change":0,"latestPrice":29.355,"close":29.355,"volume":0,"market":"US","high":29.355,"low":29.355,"preClose":29.355,"open":29.355,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":504260190,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.7,"week52Low":4.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.001402,"lyrEps":-0.001402,"lyrPeRate":0,"pbRate":97.329452,"volumeRatio":0,"roa":0.008909,"roe":-0.00866,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":141714198,"shortable":3,"shares":17178000,"floatShares":4827600,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCSE","nameCN":"Martin Currie Sustainable International Equity ETF","changeRate":0,"change":0,"latestPrice":13.825,"close":13.825,"volume":0,"market":"US","high":13.825,"low":13.825,"preClose":13.825,"open":13.825,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":4379856.775,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.07,"week52Low":13.405,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.011161,"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":0.5165,"divideRate":0.03736,"floatMarketCap":4379856.775,"shortable":3,"shares":316807,"floatShares":316807,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCS","nameCN":"Marcus","changeRate":0.007481,"change":0.21,"latestPrice":28.28,"close":28.28,"volume":1518,"market":"US","high":28.28,"low":28.28,"preClose":28.07,"open":28.28,"turnoverRate":0.000068,"peRate":38.694353,"amplitude":0,"marketValue":869276296,"askSize":4,"bidSize":3,"askPrice":28.28,"bidPrice":27.68,"week52High":32.42,"week52Low":12.85,"changeRate5Day":-0.036457,"changeRate20Day":-0.076722,"changeRate60Day":0.372149,"changeRateWTD":-0.0255,"changeRateMTD":-0.005276,"changeRateQTD":0.205456,"changeRateYTD":0.82334,"amount":42762.459675,"eps":0.730856,"lyrEps":0.405735,"lyrPeRate":69.700667,"pbRate":1.902619,"volumeRatio":0.393479,"committee":-0.142857,"roa":0.02259,"roe":0.050098,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3201,"divideRate":0.011319,"floatMarketCap":629043352,"shortable":3,"shares":30738200,"floatShares":22243400,"preHourTrading":{"tag":"盘前","latestPrice":28.07,"preClose":28.07,"latestTime":"07:35 EDT","volume":1,"amount":28.07,"timestamp":1788435332653,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":28.07,"preClose":28.07,"latestTime":"19:30 EDT","volume":2352,"amount":66020.64,"timestamp":1788391808909,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.06999969482422,"preClose":28.06999969482422,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.2179,"impliedVolPercentile":0.4722},{"symbol":"MCRI","nameCN":"Monarch Casino & Resort","changeRate":0.006578,"change":0.78,"latestPrice":119.35,"close":119.35,"volume":1884,"market":"US","high":119.35,"low":119.35,"preClose":118.57,"open":119.35,"turnoverRate":0.000156,"peRate":19.158463,"amplitude":0,"marketValue":2139052881.35,"askSize":1,"bidSize":100,"askPrice":118.97,"bidPrice":116.73,"week52High":135.925,"week52Low":88.13,"changeRate5Day":-0.034541,"changeRate20Day":-0.022523,"changeRate60Day":-0.044359,"changeRateWTD":-0.026271,"changeRateMTD":-0.009132,"changeRateQTD":-0.093154,"changeRateYTD":0.247126,"amount":224335.88562,"eps":6.229623,"lyrEps":5.43,"lyrPeRate":21.979742,"pbRate":3.708682,"volumeRatio":0.492569,"committee":0.980198,"roa":0.129019,"roe":0.205436,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.010054,"floatMarketCap":1438788120,"shortable":3,"shares":17922521,"floatShares":12055200,"postHourTrading":{"tag":"盘后","latestPrice":118.57,"preClose":118.57,"latestTime":"19:30 EDT","volume":6336,"amount":751259.52,"timestamp":1788391805527,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.56999969482422,"preClose":118.56999969482422,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.2324,"impliedVolPercentile":0.2222},{"symbol":"MCOW","nameCN":"Pacer S&P Midcap 400 Quality Fcf Aristocrats Etf","changeRate":0,"change":0,"latestPrice":21.451986,"close":21.451986,"volume":2,"market":"US","high":21.451986,"low":21.451986,"preClose":21.451986,"open":21.451986,"turnoverRate":0.00004,"peRate":0,"amplitude":0,"marketValue":1072599.3,"askSize":1200,"bidSize":1200,"askPrice":21.78,"bidPrice":21.46,"week52High":22.6505,"week52Low":17.8364,"changeRate5Day":-0.031841,"changeRate20Day":-0.017802,"changeRate60Day":0.00154,"changeRateWTD":-0.016068,"changeRateMTD":-0.013711,"changeRateQTD":0.004777,"changeRateYTD":0.075983,"amount":42.91,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.616309,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0458,"divideRate":0.002135,"floatMarketCap":1072599.3,"shortable":3,"shares":50000,"floatShares":50000,"postHourTrading":{"tag":"盘后","latestPrice":21.38,"preClose":21.4625,"latestTime":"16:15 EDT","volume":6,"amount":128.775,"timestamp":1788380100129,"change":-0.08249999999999957,"changeRate":-0.0038439138031450006},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCN","nameCN":"Madison Covered Call and Equity Strategy Fund","changeRate":0.003484,"change":0.02,"latestPrice":5.76,"close":5.76,"volume":1403,"market":"US","high":5.76,"low":5.76,"preClose":5.74,"open":5.76,"turnoverRate":0.000066,"peRate":23.04,"amplitude":0,"marketValue":121632318.72,"askSize":3402,"bidSize":1200,"askPrice":5.86,"bidPrice":5.71,"week52High":6.39,"week52Low":5.46,"changeRate5Day":0.019469,"changeRate20Day":0.032258,"changeRate60Day":0.003484,"changeRateWTD":0.018928,"changeRateMTD":0.003484,"changeRateQTD":0.043478,"changeRateYTD":-0.04,"amount":8081.242188,"eps":0.25,"lyrEps":0.250479,"lyrPeRate":22.99594,"pbRate":0.889504,"volumeRatio":1.307898,"committee":-0.478488,"roa":0.009946,"roe":0.078886,"changeRate5Min":0.006993,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7198,"divideRate":0.124965,"floatMarketCap":121632318.72,"shortable":3,"shares":21116722,"floatShares":21116722,"preHourTrading":{"tag":"盘前","latestPrice":5.74,"preClose":5.74,"latestTime":"07:37 EDT","volume":1,"amount":5.74,"timestamp":1788435452264,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":5.74,"preClose":5.74,"latestTime":"19:30 EDT","volume":11,"amount":63.16,"timestamp":1788391807482,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.739999771118164,"preClose":5.739999771118164,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCI","nameCN":"Babson Capital Corporate Investors","changeRate":0.010746,"change":0.2045,"latestPrice":19.2345,"close":19.2345,"volume":1900,"market":"US","high":19.2345,"low":19.2345,"preClose":19.03,"open":19.2345,"turnoverRate":0.000093,"peRate":14.070346,"amplitude":0,"marketValue":394279013.754,"askSize":100,"bidSize":100,"askPrice":19.79,"bidPrice":18.62,"week52High":23,"week52Low":16.21,"changeRate5Day":0.044785,"changeRate20Day":0.152457,"changeRate60Day":0.143549,"changeRateWTD":-0.025608,"changeRateMTD":-0.028561,"changeRateQTD":0.095359,"changeRateYTD":0.059752,"amount":36544.667435,"eps":1.367024,"lyrEps":1.367024,"lyrPeRate":14.070346,"pbRate":1.155238,"volumeRatio":0.874081,"committee":0,"roa":0.045682,"roe":0.081941,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5998,"divideRate":0.083173,"floatMarketCap":394279013.754,"shortable":3,"shares":20498532,"floatShares":20498532,"preHourTrading":{"tag":"盘前","latestPrice":19.03,"preClose":19.03,"latestTime":"07:37 EDT","volume":1,"amount":19.03,"timestamp":1788435427878,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":19.03,"preClose":19.03,"latestTime":"19:30 EDT","volume":11,"amount":209.33,"timestamp":1788391808231,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.030000686645508,"preClose":19.030000686645508,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCHX","nameCN":"Marchex","changeRate":0,"change":0,"latestPrice":1.76,"close":1.76,"volume":3,"market":"US","high":1.76,"low":1.76,"preClose":1.76,"open":1.76,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":77963026.24,"askSize":100,"bidSize":5768,"askPrice":1.85,"bidPrice":1.75,"week52High":2.0395,"week52Low":1.322,"changeRate5Day":-0.027624,"changeRate20Day":-0.027624,"changeRate60Day":0.165563,"changeRateWTD":-0.043478,"changeRateMTD":-0.027624,"changeRateQTD":0.093168,"changeRateYTD":0.060241,"amount":5.3175,"eps":-0.13,"lyrEps":-0.12,"lyrPeRate":0,"pbRate":2.685509,"volumeRatio":0.008044,"committee":0.965917,"roa":-0.059112,"roe":-0.179126,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31117152,"shortable":3,"shares":44297174,"floatShares":17680200,"postHourTrading":{"tag":"盘后","latestPrice":1.77,"preClose":1.76,"latestTime":"17:38 EDT","volume":1506,"amount":2665.56,"timestamp":1788385082436,"change":0.010000000000000009,"changeRate":0.005681818181818187},"overnightTrading":{"tag":"夜盘","latestPrice":1.7599999904632568,"preClose":1.7599999904632568,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.6954,"impliedVolPercentile":0.996},{"symbol":"MCHU","nameCN":"Tradr 2x Long MCHP Daily ETF","changeRate":0,"change":0,"latestPrice":12.5885,"close":12.5885,"volume":16,"market":"US","high":12.5885,"low":12.5885,"preClose":12.5885,"open":12.5885,"turnoverRate":0.000457,"peRate":0,"amplitude":0,"marketValue":440610.0885,"askSize":25,"bidSize":25,"askPrice":12.24,"bidPrice":12.13,"week52High":27.59,"week52Low":12.1261,"changeRate5Day":-0.06995,"changeRate20Day":-0.067871,"changeRate60Day":-0.418993,"changeRateWTD":-0.009092,"changeRateMTD":-0.02134,"changeRateQTD":-0.403437,"changeRateYTD":-0.483231,"amount":199.450668,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.42281,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":440610.0885,"shortable":3,"shares":35001,"floatShares":35001,"postHourTrading":{"tag":"盘后","latestPrice":12.43,"preClose":12.43,"latestTime":"16:04 EDT","volume":3,"amount":37.7655,"timestamp":1788379446592,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.588500022888184,"preClose":12.588500022888184,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.2409,"impliedVolPercentile":0.3333},{"symbol":"MCHS","nameCN":"MATTHEWS CHINA DISCOVERY ACTIVE ETF","changeRate":0,"change":0,"latestPrice":40.568,"close":40.568,"volume":28,"market":"US","high":40.568,"low":40.568,"preClose":40.568,"open":40.568,"turnoverRate":0.000058,"peRate":0,"amplitude":0,"marketValue":19472640,"askSize":200,"bidSize":200,"askPrice":40.67,"bidPrice":40.51,"week52High":53.25,"week52Low":31.36,"changeRate5Day":-0.043636,"changeRate20Day":-0.032718,"changeRate60Day":-0.105596,"changeRateWTD":-0.033186,"changeRateMTD":-0.020021,"changeRateQTD":-0.228981,"changeRateYTD":0.245942,"amount":1136.240051,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.672944,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.155,"divideRate":0.028471,"floatMarketCap":19472640,"shortable":3,"shares":480000,"floatShares":480000,"postHourTrading":{"tag":"盘后","latestPrice":40.505,"preClose":40.505,"latestTime":"16:10 EDT","volume":6,"amount":243.252,"timestamp":1788379804400,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.56800079345703,"preClose":40.56800079345703,"latestTime":"20260903 04:00 EDT","volume":0,"amount":0,"timestamp":1788422400000,"change":0,"changeRate":0},"impliedVol":0.1446,"impliedVolPercentile":0.7897}]}}}