May 17 2021 (Market closed)
| ($) | ($) | (%) | Vol | ||
|---|---|---|---|---|---|
| 138SL | 4.51 | -0.79 | -14.91 | 963 | -0.79 |
| 138SLVR | 6.24 | + 0.81 | +14.92 | 46 | 0.81 |
| 1834 | 0.99 | -0.02 | -1.98 | 20,096 | -0.02 |
| AFS | 21.00 | -1.10 | -4.98 | 4 | -1.1 |
| AFSVR2025 | 100.00 | 0.00 | 0.00 | 0 | 0 |
| AMG | 1.72 | 0.00 | 0.00 | 518,328 | 0 |
| BIL | 85.99 | + 0.65 | +0.76 | 29,830 | 0.65 |
| BPOW | 3.70 | -0.25 | -6.33 | 5,026 | -0.25 |
| BRG | 15.00 | + 0.16 | +1.08 | 1,000 | 0.16 |
| CABROKERS | 2.07 | 0.00 | 0.00 | 500 | 0 |
| CAC | 9.70 | 0.00 | 0.00 | 0 | 0 |
| CAC9.50 | 0.98 | -0.02 | -2.00 | 26,387 | -0.02 |
| CAR | 9.74 | -0.19 | -1.91 | 91,871 | -0.19 |
| CBNY | 0.45 | -0.02 | -4.26 | 43,464 | -0.02 |
| CCC | 86.85 | + 5.13 | +6.28 | 12,710 | 5.13 |
| CFF | 2.11 | -0.13 | -5.80 | 26,665 | -0.13 |
| CHL | 8.70 | 0.00 | 0.00 | 2,518 | 0 |
| CPFV | 45.00 | + 1.00 | +2.27 | 10,011 | 1 |
| CPJ | 3.65 | + 0.22 | +6.41 | 29,880 | 0.22 |
| CPJVR2023 | 100.00 | 0.00 | 0.00 | 0 | 0 |
| CWJDEFERREDA | 1.95 | -0.05 | -2.50 | 268 | -0.05 |
| DCOVE | 7.97 | -0.02 | -0.25 | 841 | -0.02 |
| DTL | 2.52 | -0.06 | -2.33 | 1,170,771 | -0.06 |
| ECL | 5.22 | + 0.44 | +9.21 | 25,104 | 0.44 |
| EFRESH | 1.00 | 0.00 | 0.00 | 17,063 | 0 |
| ELITE | 3.15 | + 0.01 | +0.32 | 1,953,169 | 0.01 |
| ELMIC | 2.00 | 0.00 | 0.00 | 147 | 0 |
| EPLY | 34.04 | -1.18 | -3.35 | 1,452 | -1.18 |
| EPLY5.00 | 1.01 | 0.00 | 0.00 | 0 | 0 |
| EPLY7.50 | 11.00 | 0.00 | 0.00 | 0 | 0 |
| EPLY8.25 | 7.00 | + 0.30 | +4.48 | 1,500 | 0.3 |
| EPLY8.75 | 7.50 | 0.00 | 0.00 | 0 | 0 |
| FESCO | 1.08 | + 0.01 | +0.93 | 613,152 | 0.01 |
| FIRSTROCKJMD | 15.93 | + 0.01 | +0.06 | 15,785 | 0.01 |
| FIRSTROCKUSD | 0.10 | -0.02 | -15.25 | 12,074 | -0.018 |
| FOSRICH | 8.22 | + 0.36 | +4.58 | 49,909 | 0.36 |
| FTNA | 6.07 | -0.27 | -4.26 | 272,750 | -0.27 |
| GENAC | 5.76 | -0.15 | -2.54 | 20,782 | -0.15 |
| GHL | 899.85 | -0.10 | -0.01 | 630 | -0.1 |
| GK | 88.96 | -0.41 | -0.46 | 76,897 | -0.41 |
| GWEST | 0.77 | -0.04 | -4.94 | 41,064 | -0.04 |
| HONBUN | 6.31 | -0.01 | -0.16 | 35,630 | -0.01 |
| ICREATE | 0.83 | + 0.04 | +5.06 | 366,532 | 0.04 |
| INDIES | 3.94 | -0.09 | -2.23 | 83,302 | -0.09 |
| ISP | 23.99 | 0.00 | 0.00 | 0 | 0 |
| JAMT | 3.86 | + 0.11 | +2.93 | 2,715,570 | 0.11 |
| JBG | 34.22 | -0.36 | -1.04 | 99,562 | -0.36 |
| JETCON | 0.87 | 0.00 | 0.00 | 613,833 | 0 |
| JMMB7.50 | 1.00 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL | 32.97 | + 0.07 | +0.21 | 91,301 | 0.07 |
| JMMBGL5.50NC | 2.30 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL5.75C | 2.05 | -0.00 | -0.01 | 2,700 | -0.0002 |
| JMMBGL7.00NC | 2.05 | 0.00 | 0.00 | 4 | 0 |
| JMMBGL7.15 | 2.82 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL7.25 | 2.40 | 0.00 | 0.00 | 0 | 0 |
| JMMBGL7.25C | 1.46 | 0.00 | 0.00 | 10 | 0 |
| JMMBGL7.35 | 3.02 | + 0.01 | +0.33 | 12,914 | 0.01 |
| JMMBGL7.50 | 0.76 | -0.01 | -1.30 | 2,428,235 | -0.01 |
| JMMBGLUSD5.75 | 1.50 | 0.00 | 0.00 | 0 | 0 |
| JMMBGLUSD6.00 | 1.10 | 0.00 | 0.00 | 0 | 0 |
| JMMBUS6.00 | 1.02 | 0.00 | 0.00 | 0 | 0 |
| JP | 23.46 | -1.64 | -6.53 | 86,861 | -1.64 |
| 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 | 0.55 | 0.00 | 0.00 | 0 | 0 |
| JPS9.5 | 1,670.59 | 0.00 | 0.00 | 0 | 0 |
| JSE | 17.82 | + 0.02 | +0.11 | 3,775 | 0.02 |
| KEX | 7.20 | -1.23 | -14.59 | 7 | -1.23 |
| KEY | 5.58 | + 0.04 | +0.72 | 74,818 | 0.04 |
| KLE | 1.10 | -0.10 | -8.33 | 45,672 | -0.1 |
| KPREIT | 8.12 | -0.03 | -0.37 | 250 | -0.03 |
| KREMI | 6.02 | + 0.36 | +6.36 | 421 | 0.36 |
| KW | 45.69 | -1.35 | -2.87 | 8,444 | -1.35 |
| LAB | 3.00 | + 0.02 | +0.67 | 81,342 | 0.02 |
| LASD | 4.16 | + 0.01 | +0.24 | 38,968 | 0.01 |
| LASF | 3.79 | -0.15 | -3.81 | 85,342 | -0.15 |
| LASM | 5.34 | -0.01 | -0.19 | 42,446 | -0.01 |
| LUMBER | 3.13 | + 0.05 | +1.62 | 807,322 | 0.05 |
| MAILPAC | 3.67 | -0.05 | -1.34 | 2,489,416 | -0.05 |
| MDS | 4.40 | + 0.15 | +3.53 | 1,534 | 0.15 |
| MEEG | 4.65 | -0.26 | -5.30 | 1,575 | -0.26 |
| MIL | 5.22 | -0.07 | -1.32 | 19,615 | -0.07 |
| MJE | 7.83 | -0.14 | -1.76 | 682 | -0.14 |
| MPCCEL | 124.18 | 0.00 | 0.00 | 0 | 0 |
| MPCCEL | 1.10 | 0.00 | 0.00 | 0 | 0 |
| MTL | 14.30 | -14.21 | -99.37 | 0 | -14.21 |
| MTL | 0.09 | 0.00 | 0.00 | 0 | 0 |
| NCBFG | 139.21 | + 0.42 | +0.30 | 102,400 | 0.42 |
| NCBFGFR2021 | 143.61 | 0.00 | 0.00 | 0 | 0 |
| PAL | 912.15 | + 2.15 | +0.24 | 81 | 2.15 |
| PBS | 1.01 | 0.00 | 0.00 | 0 | 0 |
| PBS9.75 | 110.00 | 0.00 | 0.00 | 0 | 0 |
| PJAM | 69.00 | + 1.48 | +2.19 | 1,138,183 | 1.48 |
| PJX | 9.50 | -0.90 | -8.65 | 8,289 | -0.9 |
| PROVEN | 0.26 | -0.00 | -0.19 | 113,096 | -0.0005 |
| PROVEN | 37.93 | + 0.31 | +0.82 | 20,235 | 0.31 |
| PTL | 1.39 | 0.00 | 0.00 | 10,000 | 0 |
| PULS | 4.57 | + 0.04 | +0.88 | 787,692 | 0.04 |
| PURITY | 1.46 | 0.00 | 0.00 | 0 | 0 |
| QWI | 0.92 | -0.02 | -2.13 | 831,860 | -0.02 |
| RJR | 1.74 | + 0.05 | +2.96 | 289,807 | 0.05 |
| ROC | 3.45 | -0.10 | -2.82 | 250 | -0.1 |
| SALF | 7.27 | + 0.05 | +0.69 | 47,709 | 0.05 |
| SCIJMD | 15.41 | 0.00 | 0.00 | 624,203 | 0 |
| SCIJMD | 0.15 | 0.00 | 0.00 | 0 | 0 |
| SCIUSD | 13.06 | 0.00 | 0.00 | 0 | 0 |
| SCIUSD | 0.15 | -0.00 | -0.27 | 10,293 | -0.0004 |
| SELECTF | 0.65 | 0.00 | 0.00 | 420,414 | 0 |
| SELECTMD | 0.94 | -0.01 | -1.05 | 38,707 | -0.01 |
| SEP | 76.00 | -1.57 | -2.02 | 18,230 | -1.57 |
| SGJ | 41.85 | + 0.99 | +2.42 | 128,645 | 0.99 |
| SIL | 0.02 | 0.00 | 0.00 | 0 | 0 |
| SIL | 3.09 | + 0.09 | +3.00 | 255,486 | 0.09 |
| SJ | 53.11 | + 1.87 | +3.65 | 158,237 | 1.87 |
| SML | 5.88 | -0.02 | -0.34 | 30,454 | -0.02 |
| SOS | 7.63 | + 0.58 | +8.23 | 32,890 | 0.58 |
| SSLVC | 0.65 | + 0.02 | +3.17 | 136,605 | 0.02 |
| SVL | 19.42 | + 0.42 | +2.21 | 37,888 | 0.42 |
| TJH | 1.32 | 0.00 | 0.00 | 1,801,455 | 0 |
| TJH | 0.01 | -0.00 | -1.11 | 490,000 | -0.0001 |
| TJH8.0 | 1.61 | 0.00 | 0.00 | 0 | 0 |
| TROPICAL | 1.20 | 0.00 | 0.00 | 688,419 | 0 |
| TTECH | 6.00 | + 0.09 | +1.52 | 52,091 | 0.09 |
| VMIL | 6.73 | + 0.07 | +1.05 | 227,405 | 0.07 |
| WIG | 0.63 | -0.02 | -3.08 | 7,017,898 | -0.02 |
| WISYNCO | 15.97 | -0.02 | -0.13 | 37,487 | -0.02 |
| XFUND | 7.69 | -0.61 | -7.35 | 10,397 | -0.61 |