May 18 2020 (Market closed)
Highest (Units)
SELECTF$0.74
6.62M
Lowest (Units)
JMMBGL5.75C$2
20
| ($) | ($) | (%) | Vol | ||
|---|---|---|---|---|---|
| 138SL | 7.07 | -0.90 | -11.29 | 20,700 | -0.9 |
| 138SLVR | 6.00 | 0.00 | 0.00 | 0 | 0 |
| 1834 | 0.80 | 0.00 | 0.00 | 117,644 | 0 |
| AFS | 23.46 | + 0.65 | +2.85 | 701 | 0.65 |
| AFSVR2020 | 99.50 | 0.00 | 0.00 | 0 | 0 |
| AFSVR2025 | 100.00 | 0.00 | 0.00 | 0 | 0 |
| AMG | 1.76 | 0.00 | 0.00 | 2,740 | 0 |
| BIL | 51.67 | + 0.49 | +0.96 | 3,428 | 0.49 |
| BPOW | 3.48 | + 0.05 | +1.46 | 27,924 | 0.05 |
| BRG | 14.00 | 0.00 | 0.00 | 0 | 0 |
| CAB11A | 1,000.00 | 0.00 | 0.00 | 0 | 0 |
| CAB11B | 1,000,000.00 | 0.00 | 0.00 | 0 | 0 |
| CABROKERS | 2.21 | -0.11 | -4.74 | 71,724 | -0.11 |
| CAC | 9.39 | 0.00 | 0.00 | 1,000 | 0 |
| CAC9.50 | 1.00 | 0.00 | 0.00 | 0 | 0 |
| CAR | 6.50 | 0.00 | 0.00 | 413,562 | 0 |
| CBNY | 0.11 | 0.00 | 0.00 | 323,912 | 0 |
| CCC | 51.27 | + 1.14 | +2.27 | 31,886 | 1.14 |
| CFF | 9.70 | -0.30 | -3.00 | 1,752 | -0.3 |
| CHL | 6.50 | 0.00 | 0.00 | 9,420 | 0 |
| CPFV | 34.12 | + 1.84 | +5.70 | 1,160 | 1.84 |
| CPJ | 2.43 | -0.05 | -2.02 | 396,001 | -0.05 |
| CPJVR2023 | 100.00 | 0.00 | 0.00 | 0 | 0 |
| DCOVE | 7.00 | 0.00 | 0.00 | 0 | 0 |
| DTL | 2.00 | + 0.19 | +10.50 | 3,021,923 | 0.19 |
| DTL9 | 1.50 | 0.00 | 0.00 | 0 | 0 |
| ECL | 3.50 | + 0.03 | +0.86 | 22,223 | 0.03 |
| EFRESH | 0.77 | 0.00 | 0.00 | 1,000 | 0 |
| ELITE | 3.88 | + 0.19 | +5.15 | 50 | 0.19 |
| ELMIC | 1.99 | 0.00 | 0.00 | 0 | 0 |
| EPLY | 15.00 | + 0.57 | +3.95 | 15,729 | 0.57 |
| EPLY5.00 | 1.00 | 0.00 | 0.00 | 0 | 0 |
| EPLY7.50 | 6.05 | 0.00 | 0.00 | 0 | 0 |
| EPLY8.25 | 5.00 | 0.00 | 0.00 | 0 | 0 |
| EPLY8.75 | 6.50 | + 0.25 | +4.00 | 713 | 0.25 |
| FIRSTROCKJMD | 11.50 | + 0.55 | +5.02 | 10,481 | 0.55 |
| FIRSTROCKUSD | 0.09 | 0.00 | 0.00 | 316 | 0 |
| FOSRICH | 3.62 | -0.08 | -2.16 | 19,426 | -0.08 |
| FTNA | 5.50 | 0.00 | 0.00 | 96,338 | 0 |
| GENAC | 4.77 | -0.28 | -5.54 | 36,716 | -0.28 |
| GK | 58.00 | + 0.23 | +0.40 | 521,005 | 0.23 |
| GWEST | 0.90 | + 0.10 | +12.50 | 1,000 | 0.1 |
| HONBUN | 5.20 | + 0.10 | +1.96 | 49,002 | 0.1 |
| ICREATE | 0.50 | -0.01 | -1.96 | 391,995 | -0.01 |
| INDIES | 2.28 | -0.01 | -0.44 | 5,502 | -0.01 |
| ISP | 15.90 | -0.09 | -0.56 | 1,000 | -0.09 |
| JAMT | 3.94 | + 0.08 | +2.07 | 13,510 | 0.08 |
| JBG | 24.86 | + 0.37 | +1.51 | 38,228 | 0.37 |
| JETCON | 0.88 | 0.00 | 0.00 | 110,247 | 0 |
| JMMB7.50 | 1.00 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL | 34.01 | + 0.05 | +0.15 | 384,909 | 0.05 |
| JMMBGL5.50NC | 2.00 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL5.75C | 2.00 | + 0.15 | +8.11 | 20 | 0.15 |
| JMMBGL7.00NC | 1.68 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL7.25 | 1.60 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL7.25C | 1.20 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL7.50 | 0.76 | 0.00 | 0.00 | 23,511 | 0 |
| JMMBGLUSD5.75 | 1.50 | 0.00 | 0.00 | 0 | 0 |
| JMMBGLUSD6.00 | 0.99 | 0.00 | 0.00 | 0 | 0 |
| JMMBUS6.00 | 1.02 | 0.00 | 0.00 | 0 | 0 |
| JP | 20.10 | + 0.99 | +5.18 | 4,605 | 0.99 |
| JPS5C | 0.38 | 0.00 | 0.00 | 0 | 0 |
| JPS5D | 0.38 | 0.00 | 0.00 | 0 | 0 |
| JPS6 | 0.44 | 0.00 | 0.00 | 0 | 0 |
| JPS7 | 0.48 | 0.00 | 0.00 | 0 | 0 |
| JPS9.5 | 1,302.00 | 0.00 | 0.00 | 0 | 0 |
| JSE | 20.83 | + 0.03 | +0.14 | 53,033 | 0.03 |
| KEX | 7.79 | + 0.51 | +7.01 | 43,553 | 0.51 |
| KEY | 7.09 | -0.61 | -7.92 | 101,689 | -0.61 |
| KLE | 1.70 | 0.00 | 0.00 | 0 | 0 |
| KPREIT | 6.10 | 0.00 | 0.00 | 0 | 0 |
| KREMI | 2.11 | -0.06 | -2.76 | 150,000 | -0.06 |
| KW | 47.99 | -0.01 | -0.02 | 24,715 | -0.01 |
| LAB | 1.90 | + 0.03 | +1.60 | 4,834 | 0.03 |
| LASD | 3.10 | -0.18 | -5.49 | 53,691 | -0.18 |
| LASF | 2.63 | -0.02 | -0.75 | 21,250 | -0.02 |
| LASM | 3.97 | + 0.02 | +0.51 | 24,398 | 0.02 |
| LUMBER | 1.12 | -0.01 | -0.88 | 87,105 | -0.01 |
| MAILPAC | 1.82 | -0.01 | -0.55 | 257,532 | -0.01 |
| MDS | 5.94 | -0.26 | -4.19 | 6,795 | -0.26 |
| MEEG | 4.18 | + 0.08 | +1.95 | 9,587 | 0.08 |
| MIL | 5.97 | + 0.51 | +9.34 | 259,719 | 0.51 |
| MJE | 8.64 | + 0.78 | +9.92 | 33,490 | 0.78 |
| MPCCEL | 175.00 | 0.00 | 0.00 | 0 | 0 |
| MPCCEL | 1.00 | 0.00 | 0.00 | 0 | 0 |
| MTL | 0.18 | 0.00 | 0.00 | 100 | 0 |
| MTL | 32.21 | 0.00 | 0.00 | 0 | 0 |
| NCBFG | 150.77 | + 2.54 | +1.71 | 19,177 | 2.54 |
| NCBFGFR2021 | 143.61 | 0.00 | 0.00 | 0 | 0 |
| PAL | 1,500.00 | 0.00 | 0.00 | 0 | 0 |
| PBS | 0.77 | 0.00 | 0.00 | 0 | 0 |
| PBS9.75 | 100.01 | 0.00 | 0.00 | 0 | 0 |
| PJAM | 75.95 | -0.25 | -0.33 | 5,134 | -0.25 |
| PJX | 7.66 | 0.00 | 0.00 | 540 | 0 |
| PROVEN | 35.34 | -1.06 | -2.91 | 11,305 | -1.06 |
| PROVEN | 0.23 | + 0.00 | +0.97 | 76,843 | 0.0022 |
| PTL | 1.97 | 0.00 | 0.00 | 0 | 0 |
| PTL8.75 | 2.00 | 0.00 | 0.00 | 0 | 0 |
| PULS | 2.14 | + 0.03 | +1.42 | 1,238,932 | 0.03 |
| PURITY | 1.69 | + 0.18 | +11.92 | 9,455 | 0.18 |
| QWI | 0.70 | -0.01 | -1.41 | 617,350 | -0.01 |
| RJR | 1.31 | + 0.01 | +0.77 | 34,719 | 0.01 |
| ROC | 3.37 | + 0.67 | +24.81 | 33,900 | 0.67 |
| SALF | 27.00 | -0.44 | -1.60 | 1,024 | -0.44 |
| SCIJMD | 0.13 | 0.00 | 0.00 | 0 | 0 |
| SCIJMD | 15.48 | -3.21 | -17.17 | 266,450 | -3.21 |
| SCIUSD | 0.13 | 0.00 | 0.00 | 2,000 | 0 |
| SCIUSD | 13.06 | 0.00 | 0.00 | 0 | 0 |
| SELECTF | 0.74 | -0.01 | -1.33 | 6,619,040 | -0.01 |
| SELECTMD | 0.89 | -0.01 | -1.11 | 193,781 | -0.01 |
| SEP | 49.69 | -0.21 | -0.42 | 24,971 | -0.21 |
| SGJ | 44.86 | -0.09 | -0.20 | 59,670 | -0.09 |
| SIL | 2.85 | + 0.01 | +0.35 | 70,400 | 0.01 |
| SIL | 0.02 | 0.00 | 0.00 | 222,314 | 0 |
| SJ | 45.47 | -0.01 | -0.02 | 87,495 | -0.01 |
| SML | 5.03 | + 0.05 | +1.00 | 35,673 | 0.05 |
| SOS | 6.20 | 0.00 | 0.00 | 19,707 | 0 |
| SSLVC | 0.90 | 0.00 | 0.00 | 0 | 0 |
| SVL | 14.11 | -0.51 | -3.49 | 935,846 | -0.51 |
| TJH | 1.38 | -0.01 | -0.72 | 5,722,265 | -0.01 |
| TJH | 0.01 | + 0.00 | +1.10 | 54,158 | 0.0001 |
| TOKI | 0.01 | 0.00 | 0.00 | 0 | 0 |
| TTECH | 4.32 | + 0.45 | +11.63 | 1,783 | 0.45 |
| VMIL | 7.18 | -0.61 | -7.83 | 550,159 | -0.61 |
| WIG | 0.70 | 0.00 | 0.00 | 1,871,460 | 0 |
| WISYNCO | 17.74 | + 0.11 | +0.62 | 162,602 | 0.11 |
| XFUND | 7.83 | + 0.94 | +13.64 | 3,600 | 0.94 |