Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
ACIW
ACI Worldwide Inc
Technology
Software - Infrastructure
42.17
44.09
41.58
43.67
ACLS
Axcelis Technologies Inc
Technology
Semiconductor Equipment & Materials
160.75
167.01
149.28
150.41
ACMR
Acm Research Inc
Technology
Semiconductor Equipment & Materials
79.61
94.21
76.37
86.56
ACNB
ACNB Corporation
Financial Services
Banks - Regional
54.75
55.55
53.86
54.29
ACNT
Synalloy Corporation
Basic Materials
Chemicals
14.54
14.64
13.45
13.55
ACOG
Alpha Cognition Inc
Healthcare
Biotechnology
5.99
6.19
5.65
6.19
ACON
Aclarion Inc
Healthcare
Health Information Services
3.20
3.48
2.88
3.28
ACRS
Aclaris Therapeutics Inc
Healthcare
Biotechnology
4.52
4.69
4.47
4.55
ACRV
Acrivon Therapeutics, Inc. Common Stock
Healthcare
Biotechnology
1.75
1.80
1.59
1.60
ACT
Enact Holdings Inc
Financial Services
Insurance - Specialty
42.85
43.34
41.68
41.79
ACTG
Acacia Research Corporation
Industrials
Business Equipment & Supplies
4.66
4.76
4.58
4.65
ACTU
Actuate Therapeutics, Inc. Common stock
Healthcare
Biotechnology
2.42
2.50
1.96
2.02
ACWI
ISHARES MSCI ACWI ETF
-
-
157.56
159.05
156.90
158.54
ACWX
ISHARES MSCI ACWI EX U.S. ETF
-
-
76.51
76.98
75.64
76.50
ACXP
Acurx Pharmaceuticals LLC
Healthcare
Biotechnology
2.00
2.06
1.88
1.98
ADAC
American Drive Acquisition Company Class A Ordinary Shares
Financial Services
Shell Companies
9.95
9.99
9.94
9.99
ADAG
Adagene Inc
Healthcare
Biotechnology
3.61
4.30
3.41
3.97
ADAM
New York Mortgage Trust, Inc.
Real Estate
Reit - Mortgage
9.00
9.28
8.92
9.20
ADBE
Adobe Systems Incorporated
Technology
Software - Application
242.57
260.63
236.66
259.21
ADBG
LEVERAGE SHARES 2X LONG ADBE DAILY ETF
-
-
4.36
5.01
4.17
4.96
ADEA
ADEIA CORP
Technology
Software - Application
27.30
28.81
26.65
26.72
ADGM
Adagio Medical Holdings, Inc Common Stock
Healthcare
Medical Devices
0.85
0.85
0.70
0.72
ADI
Analog Devices Inc
Technology
Semiconductors
406.25
433.50
406.25
413.85
ADIL
Adial Pharmaceuticals Inc
Healthcare
Biotechnology
2.08
2.56
1.95
2.40
ADMA
ADMA Biologics Inc
Healthcare
Biotechnology
8.22
8.29
7.88
7.98