| Code | Name | High | Low | Close | Volume | Change | |
|---|
| QABA | Nasdaq Aba Community Bank Index Fund FT | 53.73 | 52.69 | 53.05 | 82,007 | -1.08 |  | 1.99 |   |
| QAT | Qatar Ishares MSCI ETF | 19.78 | 19.56 | 19.66 | 24,820 | 0.01 |  | 0.05 | |
| QB | | 39.97 | 39.83 | 39.97 | 307 | -0.29 | | 0.73 | |
| QBIG | Invesco Top QQQ ETF | 34.16 | 33.73 | 33.80 | 6,716 | -0.98 | | 2.80 | |
| QBUF | Innovator Nasdaq-100 10 Buffer ETF | 27.86 | 27.72 | 27.79 | 9,761 | -0.20 | | 0.71 | |
| QCLN | Nasdaq Green Energy Index ETF | 35.31 | 34.27 | 34.98 | 56,733 | -0.31 | | 0.88 | |
| QCLR | GX Nasdaq 100 Collar 95-110 ETF | 30.76 | 30.76 | 30.76 | 72 | -0.31 | | 1.01 | |
| QCMD | Direxion Daily Qcom Bear 1X ETF | 26.43 | 26.21 | 26.21 | 918 | -0.27 | | 1.00 | |
| QCML | Graniteshares 2X Long Qcom Daily ETF | 17.10 | 16.27 | 16.88 | 99,613 | -0.10 | | 0.59 | |
| QCMU | Direxion Daily Qcom Bull 2X ETF | 22.27 | 21.70 | 22.14 | 15,356 | 0.46 | | 2.11 | |
| QCOM | Qualcomm Inc | 149.2 | 145.8 | 148.3 | 9,205,957 | 1.4 | | 0.97 | |
| QCRH | Qcr Holdings Inc | 70.90 | 69.63 | 70.23 | 113,608 | -0.99 | | 1.39 | |
| QDEL | Quidelortho Corp | 22.85 | 22.05 | 22.67 | 1,138,189 | -0.21 | | 0.91 | |
| QDTY | Yieldmax Nasdaq 100 0Dte Covered Call | 44.56 | 43.71 | 44.10 | 10,474 | -0.84 | | 1.87 | |
| QETA | Quetta Acquisition Corp | 10.90 | 10.90 | 10.90 | 347 | 0.25 | | 2.30 | |
| QETAR | Quetta Acquisition Corporation Right | 1.830 | 1.460 | 1.730 | 22,340 | 0.370 | | 27.01 | |
| QFIN | Qifu Technology Inc ADR | 33.82 | 32.85 | 33.65 | 2,621,864 | -0.68 | | 1.98 | |
| QGRD | | 25.02 | 24.95 | 24.96 | 5,764 | -0.42 | | 1.67 | |
| QH | Quhuo Ltd ADR | 0.1100 | 0.1000 | 0.1100 | 10,897,475 | -0.0082 | | 7.11 | |
| QHDG | Innovator Hedged Nasdaq-100 ETF | 27.48 | 27.48 | 27.48 | 100 | -0.33 | | 1.19 | |
| QIPT | Quipt Home Medical Corp | 2.340 | 2.120 | 2.320 | 252,200 | 0.100 | | 4.52 | |
| QLGN | Qualigen Therapeutics Inc | 2.200 | 2.000 | 2.180 | 32,754 | -0.030 | | 1.36 | |
| QLYS | Qualys Inc | 132.5 | 130.4 | 130.8 | 245,744 | -2.5 | | 1.91 | |
| QMCO | Quantum Corp | 7.800 | 7.450 | 7.570 | 549,644 | -0.480 | | 5.99 | |
| QMID | Wisdomtree U.S. Midcap Quality Growth | 27.11 | 27.11 | 27.11 | 100 | -0.43 | | 1.56 | |
| QMMM | QmMM Holdings Limited | 2.540 | 2.380 | 2.490 | 6,006,754 | 0.030 | | 1.22 | |
| QMOM | Quantitative Momentum ETF | 63.37 | 62.18 | 62.89 | 17,537 | -0.95 | | 1.48 | |
| QNCX | Quince Therapeutics Inc | 1.700 | 1.640 | 1.690 | 54,343 | -0.010 | | 0.59 | |
| QNRX | Quoin Pharmaceuticals Ltd ADR | 6.820 | 6.670 | 6.820 | 3,184 | 0.120 | | 1.79 | |
| QNST | Quinstreet Inc | 16.29 | 15.80 | 16.25 | 313,190 | -0.16 | | 0.98 | |
| QNTM | Quantum Biopharma Ltd | 24.70 | 21.62 | 23.65 | 123,765 | 0.23 | | 0.98 | |
| QNXT | Ishares Nasdaq-100 Ex Top 30 ETF | 25.94 | 25.69 | 25.94 | 2,358 | -0.39 | | 1.49 | |
| QOWZ | Invesco Nasdaq Free Cash Flow Achievers | 35.64 | 35.47 | 35.56 | 1,634 | -0.63 | | 1.74 | |
| QQA | Invesco QQQ Income Advantage ETF | 50.44 | 49.88 | 50.11 | 140,168 | -0.71 | | 1.40 | |
| QQDN | Proshares Ultrashort Top QQQ | 34.43 | 33.54 | 34.33 | 2,869 | 1.85 | | 5.68 | |
| QQEW | Nasdaq 100 EW Index Fund | 135.3 | 133.7 | 134.4 | 60,939 | -2.1 | | 1.51 | |
| QQHG | Invesco QQQ Hedged Advantage ETF | 55.16 | 54.94 | 54.94 | 118 | -0.72 | | 1.29 | |
| QQJG | Invesco ESG Nasdaq Next Gen 100 ETF | 25.24 | 25.24 | 25.24 | 100 | -0.20 | | 0.77 | |
| QQLV | Invesco QQQ Low Volatility ETF | 25.28 | 25.19 | 25.19 | 354 | -0.11 | | 0.42 | |
| QQMG | Invesco ESG Nasdaq 100 ETF | 38.28 | 37.94 | 38.03 | 12,337 | -0.70 | | 1.80 | |
| QQQ | Nasdaq QQQ Invesco ETF | 559.0 | 551.7 | 553.9 | 68,728,225 | -11.1 | | 1.97 | |
| QQQA | Nasdaq 100 Dorsey Wright Momentum ETF | 44.38 | 44.23 | 44.34 | 2,042 | -0.73 | | 1.62 | |
| QQQE | Nasdaq-100 Equal Weighted Index ETF | 97.44 | 96.26 | 96.83 | 135,400 | -1.53 | | 1.56 | |
| QQQG | Nasdaq 100 Top 50 Cash Cows Growth | 22.70 | 22.50 | 22.70 | 1,895 | -0.29 | | 1.28 | |
| QQQH | Nationwide Risk-Managed Income ETF | 52.81 | 52.25 | 52.31 | 14,496 | -0.70 | | 1.33 | |
| QQQI | Neos Nasdaq 100 High Income ETF | 52.19 | 51.58 | 51.78 | 4,259,123 | -0.86 | | 1.63 | |
| QQQJ | Invesco Nasdaq Next Gen 100 ETF | 33.12 | 32.52 | 33.00 | 73,810 | -0.28 | | 0.84 | |
| QQQM | Invesco Nasdaq 100 ETF | 230.1 | 227.0 | 228.0 | 6,036,277 | -4.6 | | 1.96 | |
| QQQP | Tradr 2X Long Triple Q Quarterly ETF | 147.1 | 146.7 | 147.0 | 7,111 | -5.8 | | 3.80 | |
| QQQS | Invesco Nasdaq Future Gen 200 ETF | 27.23 | 27.11 | 27.11 | 2,627 | -0.57 | | 2.05 | |
| QQQT | DeFiance Nasdaq 100 Income Target ETF | 17.74 | 17.47 | 17.52 | 34,626 | -0.64 | | 3.53 | |
| QQQX | Nuveen Nasdaq 100 | 26.50 | 26.16 | 26.28 | 122,148 | -0.28 | | 1.05 | |
| QQQY | DeFiance Nasdaq 100 Enhanced Options | 25.86 | 25.52 | 25.63 | 204,475 | -0.45 | | 1.73 | |
| QQUP | Proshares Ultra Top QQQ | 47.96 | 45.92 | 46.42 | 63,694 | -2.77 | | 5.63 | |
| QQWZ | Pacer Cash Cowz 100-Nasdaq 100 Rotator | 23.04 | 22.82 | 22.84 | 17,098 | -0.43 | | 1.83 | |
| QQXT | Nasdaq 100 Ex-Tech Sector Indexsm ETF | 98.07 | 97.29 | 97.72 | 18,960 | -0.90 | | 0.91 | |
| QRHC | Quest Resource | 2.040 | 1.990 | 2.040 | 17,390 | 0.010 | | 0.50 | |
| QRMI | GX Nasdaq 100 Risk Managed Income ETF | 15.81 | 15.72 | 15.77 | 6,086 | -0.08 | | 0.50 | |
| QRVO | Qorvo Inc | 84.87 | 81.62 | 84.08 | 1,556,648 | 0.51 | | 0.61 | |
| QSEA | Quartzsea Acquisition Corp | 10.09 | 10.09 | 10.09 | 2,203 | -0.01 | | 0.11 | |
| QSEAR | Quartzsea Acquisition Corporation Rights | 0.2850 | 0.2725 | 0.2850 | 25,005 | 0.0050 | | 1.79 | |
| QSEAU | Quartzsea Acquisition Corporation Units | 10.33 | 10.33 | 10.33 | 100 | 0.00 |  | 0.00 | |
| QSG | Quantasing Group Ltd ADR | 8.452 | 7.920 | 7.980 | 737,465 | -0.570 | | 6.67 | |
| QSI | Quantum-Si Inc | 1.490 | 1.410 | 1.460 | 4,095,006 | -0.020 | | 1.35 | |
| QSIAW | Quantum-Si Inc WT | 0.4800 | 0.4300 | 0.4700 | 2,023 | 0.0225 | | 4.89 | |
| QSIX | Pacer Nasdaq 100 Dividend Multiplier 600 | 34.80 | 34.58 | 34.61 | 2,377 | -0.62 | | 1.75 | |
| QSML | Wisdomtree U.S. Smallcap Quality Growth | 26.25 | 26.16 | 26.25 | 431 | -0.48 | | 1.80 | |
| QTEC | Nasdaq 100 Technology Index Fund | 211.5 | 207.6 | 209.6 | 259,222 | -4.7 | | 2.21 | |
| QTOP | Ishares Nasdaq Top 30 Stocks ETF | 28.78 | 28.42 | 28.53 | 148,643 | -0.64 | | 2.19 | |
| QTR | GX Nasdaq 100 Tail Risk ETF | 33.23 | 32.82 | 32.93 | 2,723 | -0.59 | | 1.76 | |
| QTRX | Quanterix Corp | 5.960 | 5.720 | 5.880 | 441,570 | -0.080 | | 1.35 | |
| QTTB | Q32 Bio Inc | 2.200 | 1.970 | 2.000 | 280,020 | -0.220 | | 9.91 | |
| QTUM | DeFiance Quantum ETF | 91.22 | 89.40 | 90.45 | 561,767 | -1.57 | | 1.71 | |
| QUBT | Quantum Computing Inc | 14.87 | 13.97 | 14.84 | 11,444,076 | -0.04 | | 0.27 | |
| QUIK | Quicklogic Corp | 6.250 | 5.920 | 6.190 | 137,681 | -0.170 | | 2.68 | |
| QURE | Uniqure N.V. | 14.43 | 13.70 | 13.80 | 589,448 | -0.23 | | 1.62 | |
| QVAL | US Quantitative Valueshares ETF | 42.84 | 42.44 | 42.62 | 12,503 | -0.72 | | 1.67 | |
| QVCGA | Qvc Group Inc Series A | 3.900 | 3.380 | 3.410 | 123,086 | -0.470 | | 12.11 | |
| QVCGP | Qvc Group Inc Pfd P | 5.590 | 5.350 | 5.440 | 40,575 | -0.070 | | 1.26 | |
| QXQ | Sgi Enhanced Nasdaq-100 ETF | 28.69 | 28.45 | 28.58 | 9,449 | -0.56 | | 1.92 | |
| QYLD | GX Nasdaq-100 Covered Call ETF | 16.66 | 16.51 | 16.58 | 9,660,806 | -0.17 | | 1.01 | |
| QYLG | GX Nasdaq 100 Covered Call & Growth ETF | 28.03 | 27.72 | 27.79 | 33,180 | -0.40 | | 1.40 | |