List Stock Names starting with: Number of Stock(s): 1945 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 139.69 | 136.71 - 140.95 | 139.45 | +1.93 | 1.40% | 1,097,900 | | AA | Alcoa Corp | - | 36.70 | 34.11 - 37.20 | 36.77 | +0.83 | 2.31% | 5,496,600 | | AAA | First Priority Clo Bond ETF | - | 25.088 | 25.03 - 25.113 | 25.095 | +0.02 | 0.08% | 1,700 | | AAAU | GS Physical Gold ETF | - | 22.775 | 22.55 - 22.801 | 22.78 | -0.015 | 0.07% | 3,442,600 | | AAC.S | Ares Acquisition Corp II [Aact.U] | - | 10.70 | 0.00 - 0.00 | 10.70 | 0.00 | 0.00% | 0 | | AAC.T | Ares Acquisition Corp II [Aact.Ws] | - | 0.15 | 0.13 - 0.16 | 0.158 | +0.008 | 5.33% | 50,900 | | AACG | Ata Creativity Global ADR | - | 0.89 | 0.863 - 0.94 | 0.907 | -0.027 | 2.89% | 12,000 | | AACI | Armada Acquisition Corp I | - | 11.78 | 11.504 - 11.89 | 11.75 | +0.15 | 1.29% | 11,100 | | AACIU | Armada Acquisition Corp I | - | 11.07 | 11.01 - 11.07 | 11.01 | -0.06 | 0.54% | 924 | | AACIW | Armada Acquisition Corp I WT | - | 0.15 | 0.14 - 0.15 | 0.14 | 0.00 | 0.00% | 10,800 | | AACT | Ares Acquisition Corporation II Cl A | - | 10.62 | 10.62 - 10.64 | 10.62 | -0.01 | 0.09% | 12,200 | | AADI | Aadi Biosciences Inc | - | 2.06 | 1.93 - 2.13 | 2.12 | +0.10 | 4.95% | 95,500 | | AADR | Advisorshares Dorsey Wright ETF | - | 62.50 | 60.83 - 62.97 | 62.78 | +1.44 | 2.35% | 1,300 | | AAGR | African Agriculture Holdings Inc | - | 0.361 | 0.33 - 0.40 | 0.349 | -0.024 | 6.43% | 90,600 | | AAGRW | African Agriculture Holdings Inc WT | - | 0.013 | 0.01 - 0.014 | 0.012 | -0.001 | 7.69% | 16,500 | | AAL | American Airlines Gp | - | 14.00 | 13.72 - 14.07 | 13.85 | -0.01 | 0.07% | 22,056,600 | | AAMC | Altisource Asset Management Corp Com | - | 3.06 | 2.62 - 3.26 | 3.21 | -0.01 | 0.31% | 2,300 | | AAME | Atlantic Amer Cp | - | 1.98 | 1.866 - 1.98 | 1.88 | -0.05 | 2.59% | 1,700 | | AAN | Aarons Holdings Company | - | 6.93 | 6.75 - 7.05 | 6.95 | +0.16 | 2.36% | 151,000 | | AAOI | Applied Optoelect | - | 10.60 | 10.54 - 11.45 | 11.07 | +0.72 | 6.96% | 1,829,700 | | AAON | Aaon Inc | - | 87.00 | 76.67 - 87.23 | 78.40 | -12.49 | 13.74% | 2,042,800 | | AAP | Advance Auto Parts Inc | - | 75.85 | 73.00 - 77.39 | 76.31 | +1.39 | 1.86% | 790,200 | | AAPB | Graniteshares 2X Long Aapl Daily ETF | - | 20.30 | 17.219 - 20.41 | 19.70 | +2.06 | 11.68% | 369,200 | | AAPD | Daily Aaple -1X ETF Direxion | - | 20.73 | 20.72 - 21.28 | 21.19 | -1.34 | 5.95% | 834,600 | | AAPL | Apple Inc | - | 186.65 | 182.66 - 187.00 | 183.38 | +10.35 | 5.98% | 163,224,100 | | AAPR | Innovator Equity Defined Protection ETF Apr 26 | - | 24.59 | 24.47 - 24.61 | 24.541 | +0.145 | 0.59% | 73,200 | | AAPU | Daily Aaple 1.5X ETF | - | 26.20 | 25.18 - 26.33 | 25.38 | +2.67 | 11.76% | 1,550,700 | | AAPX | T-Rex 2X Long Apple Daily Target ETF | - | 23.66 | 22.82 - 23.66 | 22.98 | +2.44 | 11.88% | 51,800 | | AAPY | Neos Strategy Apple [Aapl] ETF | - | 24.78 | 24.739 - 24.89 | 24.739 | +1.132 | 4.80% | 600 | | AAT | American Assets Trust | - | 21.92 | 21.23 - 22.08 | 21.51 | -0.05 | 0.23% | 248,100 | | AAU | Almaden Minerals | - | 0.149 | 0.145 - 0.15 | 0.147 | -0.003 | 2.00% | 562,748 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 70.48 | 69.01 - 70.77 | 70.76 | +0.56 | 0.80% | 268,100 | | AB | Alliancebernstein Holding LP | - | 32.82 | 32.70 - 33.70 | 33.16 | +0.61 | 1.87% | 244,500 | | ABAT | American Battery Technology Co. | - | 1.36 | 1.32 - 1.40 | 1.37 | +0.01 | 0.74% | 502,600 | | ABBV | Abbvie Inc | - | 161.16 | 158.12 - 164.25 | 163.79 | +2.98 | 1.85% | 5,850,100 | | ABCB | Ameris Bancorp | - | 49.86 | 48.03 - 49.99 | 49.82 | +1.14 | 2.34% | 317,000 | | ABCL | Abcellera Biologics Inc | - | 3.92 | 3.68 - 4.20 | 4.03 | +0.18 | 4.68% | 2,202,800 | | ABCS | Alpha Blue Capital US Small-Mid Cap Dynamic ETF | - | 26.14 | 25.566 - 26.14 | 26.074 | +0.207 | 0.80% | 2,000 | | ABEO | Abeona Therapeutics | - | 4.35 | 4.34 - 5.11 | 4.60 | +0.53 | 13.02% | 2,685,500 | | ABEQ | Absolute Core Strategy ETF | - | 30.07 | 29.916 - 30.10 | 30.06 | +0.071 | 0.24% | 11,800 | | ABEV | Ambev S.A. ADR | - | 2.44 | 2.39 - 2.45 | 2.43 | +0.02 | 0.83% | 5,538,800 | | ABG | Asbury Automotive Group Inc | - | 211.91 | 208.44 - 215.16 | 213.75 | +5.30 | 2.54% | 201,900 | | ABIO | Arca Biopharma Inc | - | 3.30 | 3.25 - 3.46 | 3.26 | 0.00 | 0.00% | 16,900 | | ABL | Abacus Life Inc | - | 11.65 | 11.635 - 12.11 | 12.06 | +0.18 | 1.52% | 19,100 | | ABLLL | Abacus Life Inc 9.875% | - | 25.49 | 25.49 - 25.70 | 25.70 | +0.20 | 0.78% | 1,500 | | ABLLW | Abacus Life Inc WT | - | 0.58 | 0.50 - 0.60 | 0.57 | -0.01 | 1.72% | 15,200 | | ABLV | Able View Global Inc Cl B | - | 1.48 | 1.35 - 1.60 | 1.44 | -0.09 | 5.88% | 700 | | ABLVW | Able View Global Inc WT | - | 0.038 | 0.038 - 0.038 | 0.038 | 0.00 | 0.00% | 10,000 | | ABM | ABM Industries Inc | - | 45.26 | 44.32 - 45.26 | 44.77 | -0.07 | 0.16% | 297,600 | | ABNB | Airbnb Inc Cl A | - | 161.81 | 159.15 - 165.50 | 159.71 | +1.38 | 0.87% | 4,529,900 | | ABOS | Acumen Pharmaceuticals Inc | - | 3.58 | 3.48 - 3.71 | 3.49 | +0.01 | 0.29% | 247,700 | | ABR | Arbor Realty Trust | - | 13.40 | 12.69 - 13.64 | 12.89 | -0.19 | 1.45% | 7,027,800 | | ABR-D | Arbor Realty Trust Inc | - | 18.43 | 18.15 - 18.54 | 18.40 | +0.14 | 0.77% | 9,200 | | ABR-E | Arbor Realty Trust Inc | - | 18.11 | 17.803 - 18.31 | 18.02 | +0.08 | 0.45% | 14,800 | | ABR-F | Arbor Realty Trust Inc | - | 19.57 | 19.065 - 19.57 | 19.50 | +0.35 | 1.83% | 13,600 | | ABSI | Absci Corp | - | 5.23 | 5.05 - 5.44 | 5.08 | +0.10 | 2.01% | 536,600 | | ABT | Abbott Laboratories | - | 106.11 | 105.15 - 106.66 | 105.90 | -0.02 | 0.02% | 3,610,400 | | ABTS | Abits Group Inc | - | 0.77 | 0.745 - 0.80 | 0.78 | +0.021 | 2.77% | 2,800 | | ABUS | Arbutus Biopharma Cp | - | 2.71 | 2.70 - 2.85 | 2.71 | +0.03 | 1.12% | 683,600 | | ABVC | Abvc Biopharma Inc | - | 1.15 | 1.07 - 1.165 | 1.08 | -0.07 | 6.09% | 415,900 | | ABVX | Abivax Sa ADR | - | 14.88 | 14.24 - 15.10 | 14.54 | -0.38 | 2.55% | 30,300 | | AC | Associated Capital Group Inc | - | 31.745 | 31.12 - 32.50 | 32.405 | +0.055 | 0.17% | 3,900 | | ACA | Arcosa Inc | - | 80.43 | 75.55 - 86.48 | 85.33 | +7.73 | 9.96% | 560,700 | | ACAB | Atlantic Coastal Acquisition Corp II Cl A | - | 10.77 | 10.77 - 10.77 | 10.77 | -0.14 | 1.28% | 100 | | ACABW | Atlantic Coastal Acquisition Corp II WT | - | 0.08 | 0.08 - 0.09 | 0.09 | 0.00 | 0.00% | 900 | | ACAC | Acri Capital Acquisition Corporation Cl A | - | 11.25 | 11.20 - 11.26 | 11.26 | +0.06 | 0.54% | 27,300 | | ACACU | Acri Capital Acquisition Corp | - | 11.65 | 11.60 - 11.65 | 11.65 | -0.15 | 1.27% | 100 | | ACACW | Acri Capital Acquisition Corporation WT | - | 0.07 | 0.07 - 0.07 | 0.07 | 0.00 | 0.00% | 100 | | ACAD | Acadia Pharmaceutica | - | 17.44 | 16.81 - 17.584 | 17.05 | -0.03 | 0.18% | 1,160,200 | | ACB | Aurora Cannabis Inc | - | 7.04 | 6.64 - 7.30 | 6.74 | -0.23 | 3.30% | 6,194,800 | | ACBA | Ace Global Business Acquisition Ltd | - | 12.23 | 12.23 - 12.23 | 12.23 | 0.00 | 0.00% | 1 | | ACBAU | Ace Global Business Acquisition Ltd | - | 12.50 | 11.96 - 12.50 | 12.00 | -0.69 | 5.44% | 200 | | ACBAW | Ace Global Business Acquisition WT | - | 0.036 | 0.036 - 0.039 | 0.039 | 0.00 | 0.00% | 22,699 | | ACCD | Accolade Inc | - | 7.58 | 7.22 - 7.99 | 7.54 | +0.28 | 3.86% | 677,600 | | ACCO | Acco Brands Corp | - | 5.05 | 4.80 - 5.20 | 4.88 | -0.04 | 0.81% | 825,200 | | ACDC | Profrac Holding Corp. Cl A | - | 6.93 | 6.93 - 7.17 | 6.96 | +0.095 | 1.38% | 893,500 | | ACEL | Accel Entertainment Inc | - | 11.23 | 11.02 - 11.57 | 11.43 | +0.41 | 3.72% | 637,000 | | ACES | Alps Clean Energy ETF | - | 28.54 | 27.13 - 29.01 | 28.93 | +1.04 | 3.73% | 34,800 | | ACET | Adicet Bio Inc | - | 1.45 | 1.40 - 1.56 | 1.45 | +0.04 | 2.84% | 4,866,200 | | ACGL | Arch Capital Grp Ltd | - | 94.82 | 92.78 - 95.585 | 94.41 | -0.76 | 0.80% | 1,696,500 | | ACGLN | Arch Capital Group Ltd | - | 19.80 | 19.589 - 19.84 | 19.84 | +0.22 | 1.12% | 15,300 | | ACGLO | Arch Capital Group Ltd ADR | - | 23.01 | 22.49 - 23.11 | 23.02 | +0.28 | 1.23% | 8,600 | | ACH.W | Archer Aviation Inc WT [Achr.W] | - | 0.467 | 0.413 - 0.49 | 0.436 | +0.006 | 1.40% | 90,200 | | ACHC | Acadia Healthcr Company | - | 67.02 | 64.74 - 72.34 | 66.12 | -0.61 | 0.91% | 1,213,500 | | ACHL | Achilles Therapeutics Plc | - | 0.80 | 0.79 - 0.85 | 0.804 | +0.024 | 3.08% | 186,700 | | ACHR | Archer Aviation Inc | - | 4.10 | 3.88 - 4.16 | 3.96 | -0.05 | 1.25% | 3,776,400 | | ACHV | Achieve Life Sciences Inc | - | 4.73 | 4.36 - 4.80 | 4.735 | +0.045 | 0.96% | 76,000 | | ACI | Albertsons Companies Inc Cl A | - | 20.67 | 20.50 - 20.69 | 20.57 | -0.15 | 0.72% | 1,421,400 | | ACIC | American Coastal Insurance Corp | - | 10.50 | 10.23 - 10.522 | 10.33 | -0.09 | 0.86% | 156,000 | | ACIO | Aptus Collared Income Opportunity ETF | - | 35.38 | 35.30 - 35.65 | 35.48 | +0.455 | 1.30% | 271,000 | | ACIU | AC Immune S.A. | - | 2.43 | 2.34 - 2.565 | 2.39 | -0.05 | 2.05% | 390,400 | | ACIW | Aci Worldwide Inc | - | 36.04 | 34.52 - 36.04 | 35.12 | -0.34 | 0.96% | 596,300 | | ACLS | Axcelis Tech Inc | - | 110.82 | 110.11 - 114.16 | 111.45 | +4.81 | 4.51% | 763,500 | | ACLX | Arcellx Inc | - | 54.69 | 52.37 - 55.85 | 52.69 | -0.60 | 1.13% | 402,900 | | ACM | Aecom Technology Corp | - | 95.33 | 92.395 - 95.33 | 94.72 | +0.49 | 0.52% | 654,200 | | ACMR | Acm Research Inc | - | 27.37 | 26.85 - 27.811 | 27.00 | +0.49 | 1.85% | 883,900 | | ACN | Accenture Plc | - | 302.52 | 300.76 - 304.96 | 303.71 | +3.37 | 1.12% | 2,767,100 | | ACNB | Acnb Corp | - | 33.50 | 33.05 - 33.50 | 33.24 | -0.17 | 0.51% | 6,800 | | ACNT | Ascent Industries Co. | - | 10.24 | 10.10 - 10.30 | 10.10 | -0.03 | 0.30% | 1,200 | | ACON | Aclarion Inc | - | 0.30 | 0.28 - 0.30 | 0.292 | +0.006 | 2.10% | 340,900 | | ACONW | Aclarion Inc WT | - | 0.043 | 0.03 - 0.064 | 0.043 | +0.007 | 19.44% | 2,100 | | ACOR | Acorda Therapeutics | - | 0.75 | 0.661 - 0.75 | 0.661 | 0.00 | 0.00% | 321,668 | | ACP | Abrnd Income Credit Strategies Fund | - | 6.59 | 6.51 - 6.63 | 6.63 | +0.10 | 1.53% | 272,100 | | ACP-A | Aberdeen Income Credit Strategies Fund | - | 25.00 | 24.00 - 25.455 | 24.435 | -0.115 | 0.47% | 1,600 | | ACR | Acres Commercial Realty Corp | - | 13.23 | 12.96 - 13.74 | 13.65 | +0.65 | 5.00% | 7,900 | | ACR-C | Acres Commercial Realty Corp Pfd | - | 24.30 | 24.15 - 24.39 | 24.34 | +0.085 | 0.35% | 5,400 | | ACR-D | Acres Commercial Realty Corp | - | 20.74 | 20.25 - 21.13 | 21.00 | +0.371 | 1.80% | 2,300 | | ACRE | Ares Commercial Real Estate Cor | - | 7.10 | 6.86 - 7.20 | 6.92 | -0.07 | 1.00% | 487,900 | | ACRS | Aclaris Therapts | - | 1.31 | 1.31 - 1.40 | 1.36 | +0.05 | 3.82% | 690,100 | | ACRV | Acrivon Therapeutics Inc | - | 8.51 | 8.10 - 10.29 | 9.59 | +1.13 | 13.36% | 375,300 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 52.09 | 52.09 - 52.256 | 52.256 | +0.63 | 1.22% | 100 | | ACST | Acasti Pharma | - | 2.97 | 2.85 - 3.113 | 2.96 | 0.00 | 0.00% | 13,100 | | ACT | Enact Holdings Inc | - | 30.33 | 29.90 - 30.77 | 30.58 | +0.59 | 1.97% | 330,900 | | ACTG | Acacia Res-Acacia | - | 4.98 | 4.95 - 5.06 | 5.02 | +0.11 | 2.24% | 178,600 | | ACTV | Leadershares Activist Leaders ETF | - | 33.88 | 33.085 - 33.89 | 33.667 | +0.324 | 0.97% | 12,500 | | ACU | Acme United Corp | - | 41.84 | 40.80 - 42.55 | 42.55 | +1.45 | 3.53% | 8,900 | | ACV | Virtus Diversified Income & Convertible Fund | - | 22.56 | 22.06 - 22.94 | 22.67 | +0.33 | 1.48% | 14,200 | | ACVA | Acv Auctions Inc Cl A | - | 17.83 | 17.53 - 18.00 | 17.81 | +0.43 | 2.47% | 1,130,700 | | ACVF | American Conservative Values ETF | - | 38.74 | 38.215 - 38.842 | 38.842 | +0.441 | 1.15% | 4,800 | | ACWI | ACWI Ishares MSCI ETF | - | 108.39 | 106.09 - 108.66 | 108.43 | +1.17 | 1.09% | 3,358,900 | | ACWV | Ishares Global Min Vol Factor ETF | - | 103.33 | 102.85 - 103.43 | 103.34 | +0.43 | 0.42% | 218,200 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 53.39 | 53.08 - 53.46 | 53.40 | +0.48 | 0.91% | 831,900 | | ACXP | Acurx Pharmaceuticals Inc | - | 2.20 | 2.06 - 2.22 | 2.17 | +0.05 | 2.36% | 32,800 | | ADAG | Adagene Inc ADR | - | 2.52 | 2.28 - 2.58 | 2.41 | -0.07 | 2.82% | 6,900 | | ADAP | Adaptimmune Ther ADR | - | 1.22 | 1.17 - 1.24 | 1.19 | 0.00 | 0.00% | 852,900 | | ADBE | Adobe Systems Inc | - | 482.27 | 477.565 - 487.49 | 486.18 | +9.61 | 2.02% | 2,833,100 | | ADC | Agree Realty Corp | - | 58.58 | 57.757 - 59.05 | 58.78 | +0.78 | 1.34% | 631,800 | | ADC-A | Agree Realty Corp | - | 17.29 | 16.85 - 17.31 | 17.31 | +0.19 | 1.11% | 8,900 | | ADCT | Adc Therapeutics Sa | - | 4.96 | 4.74 - 5.11 | 4.90 | +0.17 | 3.59% | 323,200 | | ADD | Color Star Tech Ltd | - | 0.233 | 0.221 - 0.26 | 0.239 | +0.003 | 1.27% | 14,700 | | ADEA | Adeia Inc | - | 10.25 | 9.90 - 10.25 | 9.93 | -0.08 | 0.80% | 453,700 | | ADFI | Anfield Dynamic Fixed Income ETF | - | 8.42 | 8.42 - 8.45 | 8.43 | +0.045 | 0.54% | 11,900 | | ADI | Analog Devices | - | 199.04 | 191.593 - 201.83 | 199.63 | +3.14 | 1.60% | 2,372,800 | | ADIL | Adial Pharmaceuticals Inc | - | 1.80 | 1.67 - 1.83 | 1.70 | -0.09 | 5.03% | 107,800 | | ADIV | Smartetfs Asia Pacific Dividend Builder ETF | - | 14.614 | 14.12 - 14.614 | 14.614 | +0.133 | 0.92% | 100 | | ADM | Archer Daniels Midland | - | 59.31 | 58.73 - 59.68 | 59.17 | -0.18 | 0.30% | 3,273,800 | | ADMA | Adma Biologics | - | 6.78 | 6.60 - 6.81 | 6.81 | +0.07 | 1.04% | 2,985,600 | | ADME | Aptus Drawdown Managed Equity ETF | - | 40.80 | 40.80 - 41.05 | 40.992 | +0.541 | 1.34% | 145,100 | | ADN | Advent Technologies Hldg Inc | - | 0.121 | 0.104 - 0.121 | 0.107 | -0.008 | 6.96% | 1,463,800 | | ADNT | Adient Plc | - | 30.37 | 26.97 - 30.89 | 27.41 | -2.81 | 9.30% | 2,258,200 | | ADNWW | Advent Technologies Hldg Inc WT | - | 0.008 | 0.006 - 0.01 | 0.007 | -0.001 | 12.50% | 492,600 | | ADP | Automatic Data Procs | - | 243.02 | 239.32 - 243.67 | 241.89 | -0.14 | 0.06% | 1,491,500 | | ADPT | Adaptive Biotechnologies Corp | - | 2.99 | 2.95 - 3.14 | 3.01 | +0.08 | 2.73% | 1,094,000 | | ADPV | Adaptiv Select ETF | - | 29.72 | 28.96 - 29.72 | 29.543 | +0.438 | 1.50% | 3,800 | | ADR.S | Ault Disruptive Technologies Corp [Adrt.U] | - | 13.55 | 13.10 - 16.45 | 13.90 | +0.61 | 4.59% | 17,100 | | ADRT | Ault Disruptive Technologies Corp | - | 12.89 | 12.89 - 12.89 | 12.89 | +0.20 | 1.58% | 1 | | ADSE | Ads-Tec Energy Plc | - | 10.70 | 10.38 - 10.93 | 10.92 | +0.15 | 1.39% | 36,400 | | ADSEW | Ads-Tec Energy Plc WT | - | 2.35 | 2.198 - 2.61 | 2.60 | +0.23 | 9.70% | 25,000 | | ADSK | Autodesk Inc | - | 214.37 | 208.80 - 217.35 | 215.19 | +5.24 | 2.50% | 1,197,000 | | ADT | ADT Inc | - | 6.75 | 6.57 - 6.83 | 6.68 | +0.03 | 0.45% | 4,724,900 | | ADTH | Adtheorent Holding Inc | - | 3.21 | 3.20 - 3.30 | 3.24 | 0.00 | 0.00% | 6,495,100 | | ADTHW | Adtheorent Holding Inc WT | - | 0.41 | 0.40 - 0.44 | 0.433 | +0.018 | 4.34% | 136,900 | | ADTN | Adtran Holdings Inc | - | 4.68 | 4.64 - 4.93 | 4.74 | +0.12 | 2.60% | 514,400 | | ADTX | Aditxt Inc | - | 2.37 | 2.28 - 2.47 | 2.30 | -0.10 | 4.17% | 44,500 | | ADUS | Addus Homecare Corp | - | 99.28 | 96.39 - 99.645 | 98.20 | -0.21 | 0.21% | 117,600 | | ADV | Advantage Solutions Inc | - | 4.66 | 4.40 - 4.71 | 4.55 | -0.01 | 0.22% | 539,500 | | ADVE | Matthews Asia Dividend Active ETF | - | 32.502 | 31.20 - 32.502 | 32.502 | 0.00 | 0.00% | 0 | | ADVM | Adverum Biotechnologies Inc | - | 10.10 | 10.00 - 10.69 | 10.43 | +0.43 | 4.30% | 900,500 | | ADVWW | Advantage Solutions Inc WT | - | 0.148 | 0.11 - 0.15 | 0.114 | -0.016 | 12.31% | 5,300 | | ADX | Adams Diversified Equity Fund | - | 19.28 | 18.86 - 19.32 | 19.28 | +0.21 | 1.10% | 212,700 | | ADXN | Addex Therapeutics Ltd ADR | - | 9.10 | 8.11 - 9.835 | 8.95 | +0.13 | 1.47% | 7,800 | | AE | Adams Resources & Energy | - | 28.10 | 28.07 - 29.00 | 28.07 | -0.93 | 3.21% | 1,300 | | AEAE | Altenergy Acquisition Corp Cl A | - | 11.19 | 11.19 - 11.20 | 11.20 | 0.00 | 0.00% | 8 | | AEAEW | Altenergy Acquisition Corp WT | - | 0.06 | 0.06 - 0.061 | 0.06 | 0.00 | 0.00% | 137,500 | | AEE | Ameren Corp | - | 75.09 | 72.70 - 75.685 | 74.09 | -1.16 | 1.54% | 2,662,200 | | AEF | Abrdn EM Equity Income Fund Inc | - | 5.20 | 5.10 - 5.20 | 5.19 | +0.02 | 0.39% | 32,400 | | AEFC | Aegon Funding Company Llc 5.10% | - | 21.46 | 21.07 - 21.60 | 21.55 | +0.27 | 1.27% | 19,900 | | AEG | Aegon N.V. ADR | - | 6.30 | 6.205 - 6.34 | 6.33 | +0.07 | 1.12% | 2,710,900 | | AEHL | Antelope Enterprise Hldg Ltd | - | 1.865 | 1.75 - 1.97 | 1.87 | +0.05 | 2.75% | 12,200 | | AEHR | Aehr Test Systems | - | 11.97 | 11.595 - 12.29 | 11.64 | -0.12 | 1.02% | 522,800 | | AEI | Alset Inc | - | 0.49 | 0.48 - 0.54 | 0.505 | -0.005 | 0.98% | 37,400 | | AEIS | Advanced Energy | - | 98.24 | 90.40 - 98.97 | 97.99 | +2.36 | 2.47% | 259,300 | | AEL | American Equity Investment Life | - | 56.25 | 56.11 - 56.48 | 56.47 | +0.31 | 0.55% | 24,215,765 | | AEL-A | American Equity Investment Life Holding 5.95 | - | 24.31 | 24.04 - 24.59 | 24.52 | +0.21 | 0.86% | 10,100 | | AEL-B | American Equity Investment Life Holding | - | 24.64 | 24.56 - 24.73 | 24.645 | -0.025 | 0.10% | 2,900 | | AEM | Agnico-Eagle Mines Ltd | - | 65.38 | 63.99 - 65.53 | 65.04 | -0.08 | 0.12% | 1,909,300 | | AEMB | American Century Emerging Markets Bond ETF | - | 38.39 | 37.96 - 38.39 | 38.335 | +0.32 | 0.84% | 600 | | AEMD | Aethlon Medical | - | 1.33 | 1.33 - 1.40 | 1.39 | +0.035 | 2.58% | 5,600 | | AENT | Alliance Entertainment Holding Corp | - | 2.001 | 1.86 - 2.05 | 2.00 | -0.03 | 1.48% | 1,200 | | AENTW | Alliance Entertainment Holding Corp WT | - | 0.045 | 0.045 - 0.045 | 0.045 | 0.00 | 0.00% | 1,200 | | AEO | American Eagle Outfitters | - | 24.71 | 23.79 - 24.88 | 24.30 | -0.17 | 0.69% | 2,920,200 | | AEO.W | Aeon Biopharma Inc WT [Aeon.W] | - | 1.05 | 0.00 - 0.00 | 1.05 | 0.00 | 0.00% | 0 | | AEON | Aeon Biopharma Inc | - | 1.40 | 1.38 - 3.57 | 1.70 | -1.66 | 49.40% | 931,600 | | AEP | American Electric Power Company | - | 89.00 | 87.95 - 89.28 | 88.60 | +0.35 | 0.40% | 3,332,400 | | AER | Aercap Holdings N.V. | - | 87.47 | 86.23 - 88.16 | 87.60 | +0.78 | 0.90% | 1,137,700 | | AERT | Aeries Technology Inc | - | 2.03 | 2.01 - 2.155 | 2.07 | +0.06 | 2.99% | 1,600 | | AERTW | Aeries Technology Inc WT | - | 0.084 | 0.051 - 0.084 | 0.065 | 0.00 | 0.00% | 1,450 | | AES | The Aes Corp | - | 18.72 | 18.30 - 19.68 | 18.67 | -0.26 | 1.37% | 11,127,600 | | AESI | Atlas Energy Solutions Inc Cl A | - | 21.92 | 21.655 - 22.415 | 21.97 | +0.03 | 0.14% | 601,100 | | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 15.01 | 15.01 - 15.10 | 15.06 | +0.197 | 1.33% | 30,400 | | AETH | Bitwise Ethereum Strategy ETF | - | 40.618 | 38.95 - 40.618 | 40.584 | +1.175 | 2.98% | 1,200 | | AEV.W | Aeva Technologies Inc WT [Aeva/S] | - | 0.059 | 0.058 - 0.06 | 0.06 | +0.003 | 5.26% | 8,700 | | AEVA | Aeva Technologies Inc | - | 3.20 | 3.01 - 3.62 | 3.42 | +0.32 | 10.32% | 481,400 | | AEYE | Audioeye Inc | - | 17.74 | 17.51 - 19.70 | 18.45 | +1.08 | 6.22% | 402,700 | | AEZS | Aeterna Zentaris | - | 7.80 | 7.74 - 8.35 | 7.80 | -0.36 | 4.41% | 19,900 | | AFAR | Aura Fat Projects Acquisition Corp Cl A | - | 11.22 | 11.21 - 11.25 | 11.22 | +0.02 | 0.18% | 800 | | AFARW | Aura Fat Projects Acquisition Corp WT | - | 0.015 | 0.013 - 0.015 | 0.015 | +0.002 | 15.38% | 2,100 | | AFB | Alliance National Municipal | - | 10.58 | 10.51 - 10.66 | 10.64 | +0.09 | 0.85% | 55,800 | | AFBI | Affinity Bancshares Inc | - | 16.91 | 16.62 - 16.91 | 16.70 | -0.15 | 0.89% | 1,300 | | AFCG | Afc Gamma Inc | - | 12.36 | 11.86 - 12.36 | 12.21 | +0.01 | 0.08% | 82,700 | | AFG | American Financial Group | - | 127.42 | 125.485 - 130.03 | 127.41 | -0.27 | 0.21% | 246,800 | | AFGB | American Financial Group Inc 5.875% | - | 23.50 | 23.14 - 23.50 | 23.43 | +0.16 | 0.69% | 3,900 | | AFGC | American Financial Group Inc 5.125% | - | 21.02 | 20.744 - 21.24 | 21.14 | +0.289 | 1.39% | 3,400 | | AFGD | American Financial Group Inc 5.625% | - | 23.19 | 22.81 - 23.34 | 23.34 | +0.44 | 1.92% | 3,400 | | AFGE | American Financial Group Inc 4.500% | - | 19.13 | 18.98 - 19.205 | 19.205 | +0.225 | 1.19% | 2,600 | | AFIB | Acutus Medical Inc | - | 0.15 | 0.144 - 0.155 | 0.145 | -0.008 | 5.23% | 1,821,100 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.099 | 9.09 - 9.11 | 9.105 | +0.02 | 0.22% | 15,000 | | AFJK | Aimei Health Technology Ltd | - | 10.275 | 10.275 - 10.275 | 10.275 | -0.045 | 0.44% | 6 | | AFJKR | Aimei Health Technology Ltd Right | - | 0.221 | 0.22 - 0.221 | 0.22 | 0.00 | 0.00% | 14,201 | | AFJKU | Aimei Health Technology Ltd | - | 10.31 | 10.31 - 10.40 | 10.40 | 0.00 | 0.00% | 1,000 | | AFK | Vaneck Africa Index ETF | - | 14.98 | 14.73 - 15.21 | 15.21 | +0.03 | 0.20% | 5,900 | | AFL | Aflac Inc | - | 83.97 | 80.59 - 84.56 | 83.21 | -0.83 | 0.99% | 2,938,500 | | AFLG | FT Active Factor Large Cap ETF | - | 29.894 | 29.21 - 29.894 | 29.894 | +0.412 | 1.40% | 100 | | AFMC | FT Active Factor Mid Cap ETF | - | 29.25 | 28.71 - 29.26 | 29.145 | +0.311 | 1.08% | 2,100 | | AFMD | Affimed N.V. | - | 5.42 | 5.10 - 5.51 | 5.42 | +0.11 | 2.07% | 82,300 | | AFRI | Forafric Global Plc | - | 10.50 | 10.30 - 10.50 | 10.48 | +0.18 | 1.75% | 3,300 | | AFRIW | Forafric Global Plc Warrants | - | 1.15 | 1.15 - 1.15 | 1.15 | 0.00 | 0.00% | 1 | | AFRM | Affirm Holdings Inc Cl A | - | 36.34 | 34.62 - 36.70 | 34.93 | +0.49 | 1.42% | 5,426,200 | | AFSM | FT Active Factor Small Cap ETF | - | 28.58 | 27.99 - 28.58 | 28.408 | +0.201 | 0.71% | 1,600 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 14.45 | 14.30 - 14.54 | 14.52 | +0.07 | 0.48% | 79,100 | | AFTY | CSOP FTSE China A50 ETF | - | 14.83 | 14.65 - 14.832 | 14.832 | +0.022 | 0.15% | 100 | | AFYA | Afya Ltd Cl A | - | 17.72 | 17.575 - 17.99 | 17.97 | +0.55 | 3.16% | 76,300 | | AG | First Majestic Silver | - | 6.81 | 6.61 - 6.93 | 6.70 | -0.02 | 0.30% | 5,127,400 | | AGAE | Allied Gaming & Entertainment Inc | - | 0.808 | 0.808 - 0.845 | 0.815 | -0.005 | 0.61% | 6,900 | | AGBA | Agba Group Holding Ltd | - | 3.22 | 3.13 - 3.55 | 3.26 | -0.08 | 2.40% | 3,994,100 | | AGBAW | Agba Group Holding Ltd WT | - | 0.29 | 0.226 - 0.29 | 0.28 | +0.01 | 3.70% | 259,400 | | AGCO | Agco Corp | - | 110.56 | 107.65 - 115.30 | 111.81 | +1.18 | 1.07% | 1,097,600 | | AGD | Abrdn Global Dynamic Dividend Fund | - | 9.40 | 9.28 - 9.44 | 9.43 | +0.08 | 0.86% | 50,500 | | AGEN | Agenus Inc | - | 12.75 | 12.55 - 13.58 | 13.07 | +0.55 | 4.39% | 648,400 | | AGFY | Agrify Corp | - | 0.298 | 0.29 - 0.305 | 0.298 | -0.002 | 0.67% | 57,900 | | AGG | US Aggregate Bond Ishares Core ETF | - | 96.32 | 95.27 - 96.455 | 96.19 | +0.49 | 0.51% | 9,146,700 | | AGGH | Simplify Aggregate Bond Plus Credit ETF | - | 20.83 | 20.605 - 20.848 | 20.82 | +0.10 | 0.48% | 44,500 | | AGGY | Wisdomtree Yield Enhd U.S. Agg Bond Fund | - | 42.70 | 42.28 - 42.72 | 42.69 | +0.20 | 0.47% | 134,900 | | AGI | Alamos Gold Inc | - | 15.01 | 14.76 - 15.15 | 15.03 | +0.07 | 0.47% | 1,616,000 | | AGIH | Ishares Inflation Hedged U.S. Aggregate Bond ETF | - | 24.245 | 24.13 - 24.495 | 24.245 | -0.335 | 1.36% | 100 | | AGIO | Agios Pharmaceuticals | - | 34.90 | 33.16 - 35.48 | 34.54 | -0.04 | 0.12% | 807,800 | | AGL | Agilon Health Inc | - | 4.86 | 4.775 - 5.02 | 4.83 | 0.00 | 0.00% | 3,995,900 | | AGM | Federal Agricultural Mortgage Corp | - | 195.00 | 190.91 - 196.83 | 194.22 | +0.87 | 0.45% | 33,400 | | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 25.14 | 25.061 - 25.14 | 25.14 | +0.04 | 0.16% | 400 | | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 22.51 | 22.325 - 22.70 | 22.689 | +0.249 | 1.11% | 2,700 | | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 22.89 | 22.80 - 23.20 | 23.20 | +0.32 | 1.40% | 5,300 | | AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | - | 21.175 | 21.175 - 21.54 | 21.465 | +0.165 | 0.77% | 2,600 | | AGM-G | Federal Agricultural Mortgage Corp | - | 19.53 | 19.267 - 19.57 | 19.56 | +0.257 | 1.33% | 3,800 | | AGM.A | Federal Agricultural Mortgage Corp | - | 151.20 | 151.20 - 151.20 | 151.20 | +4.81 | 3.29% | 121 | | AGMH | Agm Group Holdings Inc Cl A | - | 1.12 | 1.03 - 1.15 | 1.09 | +0.01 | 0.93% | 150,500 | | AGNC | Agnc Investment Corp | - | 9.40 | 9.35 - 9.49 | 9.40 | +0.10 | 1.08% | 12,486,800 | | AGNCL | Agnc Investment Corp | - | 23.39 | 23.01 - 23.41 | 23.01 | -0.17 | 0.73% | 39,700 | | AGNCM | Agnc Investment Corp Cum Pfd | - | 24.94 | 24.80 - 25.04 | 25.04 | +0.10 | 0.40% | 38,300 | | AGNCN | Agnc Investment Corp | - | 25.65 | 25.45 - 25.65 | 25.60 | +0.09 | 0.35% | 32,400 | | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 24.70 | 24.65 - 24.70 | 24.70 | +0.01 | 0.04% | 22,800 | | AGNCP | Agnc Investment Corp | - | 23.90 | 23.56 - 23.91 | 23.86 | +0.03 | 0.13% | 59,900 | | AGNG | GX Aging Population ETF | - | 29.23 | 28.89 - 29.38 | 29.38 | +0.38 | 1.31% | 900 | | AGO | Assured Guaranty Ltd | - | 77.38 | 76.51 - 78.31 | 77.87 | +0.43 | 0.56% | 498,000 | | AGOX | Adaptive Growth Opportunities ETF | - | 24.85 | 24.37 - 25.01 | 24.78 | +0.31 | 1.27% | 42,300 | | AGQ | Ultra Silver 2X ETF | - | 32.06 | 31.10 - 32.38 | 32.01 | -0.40 | 1.23% | 1,833,700 | | AGQI | First Trust Active Global Quality Income ETF | - | 13.86 | 13.66 - 13.88 | 13.876 | +0.131 | 0.95% | 6,100 | | AGR | Avangrid Inc | - | 36.82 | 36.33 - 36.86 | 36.62 | +0.07 | 0.19% | 592,700 | | AGRH | Interest Rate Hedged U.S. Agg Bond ETF | - | 25.85 | 25.81 - 25.885 | 25.865 | -0.02 | 0.08% | 9,600 | | AGRI | Agriforce Growing Systems Ltd | - | 0.149 | 0.14 - 0.152 | 0.148 | +0.001 | 0.68% | 732,700 | | AGRIW | Agriforce Growing Systems Ltd WT | - | 0.006 | 0.006 - 0.012 | 0.006 | -0.005 | 45.45% | 13,308 | | AGRO | Adecoagro S.A. | - | 10.86 | 10.72 - 11.245 | 11.11 | +0.36 | 3.35% | 884,900 | | AGS | Playags Inc | - | 8.90 | 8.30 - 8.955 | 8.36 | -0.43 | 4.89% | 261,800 | | AGTI | Agiliti Inc | - | 10.10 | 10.07 - 10.13 | 10.10 | +0.04 | 0.40% | 3,975,000 | | AGX | Argan Inc | - | 61.52 | 60.23 - 61.78 | 60.84 | -0.18 | 0.29% | 70,000 | | AGYS | Agilysys Inc | - | 83.70 | 78.96 - 84.16 | 79.21 | -3.72 | 4.49% | 123,900 | | AGZ | Agency Bond Ishares ETF | - | 107.07 | 106.569 - 107.12 | 107.12 | +0.30 | 0.28% | 15,800 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 22.09 | 22.09 - 22.21 | 22.12 | -0.016 | 0.07% | 45,100 | | AHCO | Adapthealth Corp Cl. A | - | 10.50 | 9.89 - 10.58 | 10.26 | -0.09 | 0.87% | 1,807,200 | | AHG | Akso Health Group ADR | - | 0.78 | 0.78 - 0.90 | 0.78 | -0.024 | 2.99% | 2,700 | | AHH | Armada Hoffler Properties Inc | - | 10.99 | 10.58 - 10.99 | 10.83 | +0.10 | 0.93% | 449,800 | | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 21.46 | 21.46 - 21.781 | 21.60 | -0.027 | 0.12% | 2,700 | | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 25.73 | 25.57 - 25.832 | 25.818 | +0.226 | 0.88% | 8,900 | | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 20.00 | 19.56 - 20.283 | 20.27 | +0.42 | 2.12% | 13,600 | | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 19.84 | 19.40 - 20.15 | 20.12 | +0.43 | 2.18% | 11,200 | | AHLT | American Beacon Ahl Trend ETF | - | 23.982 | 23.98 - 24.73 | 24.238 | -0.154 | 0.63% | 59,100 | | AHOY | Tidal Newday Ocean Health ETF | - | 23.745 | 23.446 - 23.745 | 23.745 | +0.465 | 2.00% | 100 | | AHR | American Healthcare REIT Inc | - | 14.15 | 13.71 - 14.165 | 13.73 | -0.24 | 1.72% | 727,600 | | AHT | Ashford Hospitality Trust Inc | - | 1.25 | 1.20 - 1.265 | 1.24 | 0.00 | 0.00% | 331,000 | | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 15.15 | 14.30 - 15.30 | 15.21 | 0.00 | 0.00% | 6,227 | | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 13.85 | 13.04 - 13.99 | 13.83 | -0.16 | 1.14% | 1,200 | | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 15.08 | 14.66 - 15.08 | 14.83 | -0.18 | 1.20% | 500 | | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 13.31 | 13.308 - 13.70 | 13.35 | -0.01 | 0.07% | 1,200 | | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 12.60 | 12.56 - 13.832 | 13.31 | -0.35 | 2.56% | 2,000 | | AHYB | American Century Select High Yield ETF | - | 45.19 | 44.86 - 45.19 | 45.169 | +0.198 | 0.44% | 1,600 | | AI | C3.Ai Inc Cl A | - | 24.02 | 23.12 - 24.53 | 24.04 | +0.89 | 3.84% | 5,462,000 | | AIA | Asia 50 Ishares ETF | - | 64.25 | 64.11 - 64.81 | 64.80 | +1.13 | 1.77% | 128,400 | | AIB | Aib Acquisition Corp Cl A | - | 11.75 | 11.72 - 11.75 | 11.75 | -0.02 | 0.17% | 100 | | AIBBR | Aib Acquisition Corp Right | - | 0.101 | 0.101 - 0.101 | 0.101 | -0.008 | 7.34% | 100 | | AIBBU | Aib Acquisition Corp | - | 12.50 | 12.50 - 12.50 | 12.50 | 0.00 | 0.00% | 104 | | AIEQ | A.I. Powered Equity ETF | - | 34.87 | 34.324 - 34.87 | 34.716 | +0.19 | 0.55% | 4,900 | | AIF | Apollo Tactical Income Fund Inc | - | 14.36 | 14.21 - 14.40 | 14.32 | 0.00 | 0.00% | 99,200 | | AIG | American International Group | - | 77.76 | 76.22 - 79.62 | 78.48 | +0.38 | 0.49% | 6,715,700 | | AIH | Aesthetic Medical International Holdings Group L | - | 0.453 | 0.41 - 0.47 | 0.41 | -0.059 | 12.58% | 38,900 | | AIHS | Senmiao Technology Ltd | - | 0.81 | 0.81 - 0.871 | 0.861 | -0.034 | 3.80% | 3,900 | | AILE | Ilearningengines Inc | - | 7.85 | 7.31 - 8.35 | 7.62 | -0.23 | 2.93% | 33,000 | | AILEW | Ilearningengines Inc WT | - | 0.49 | 0.45 - 0.618 | 0.485 | -0.01 | 2.02% | 131,100 | | AIM | Aim Immunotech Inc | - | 0.42 | 0.381 - 0.42 | 0.405 | +0.001 | 0.25% | 48,500 | | AIMAU | Aimfinity Investment Corp I - Unit | - | 11.394 | 11.394 - 11.394 | 11.394 | -0.006 | 0.05% | 1 | | AIMAW | Aimfinity Investment Corp I - Warrant | - | 0.019 | 0.019 - 0.02 | 0.02 | 0.00 | 0.00% | 211,500 | | AIMBU | Aimfinity Investment Corp I - Subunit | - | 11.27 | 11.27 - 11.27 | 11.27 | 0.00 | 0.00% | 92 | | AIMD | Ainos Inc | - | 1.05 | 1.01 - 1.07 | 1.01 | -0.04 | 3.81% | 19,500 | | AIMDW | Ainos Inc WT | - | 0.071 | 0.071 - 0.079 | 0.079 | +0.039 | 97.50% | 600 | | AIN | Albany International Corp | - | 85.05 | 81.405 - 85.52 | 84.67 | +1.01 | 1.21% | 289,700 | | AINC | Ashford Inc | - | 4.86 | 4.83 - 4.90 | 4.85 | -0.05 | 1.02% | 40,600 | | AIO | Virtus Artificial Intelligence & Tech Fund | - | 19.96 | 19.385 - 19.98 | 19.98 | +0.35 | 1.78% | 121,400 | | AIP | Arteris Inc | - | 6.45 | 5.76 - 8.24 | 8.21 | +2.28 | 38.45% | 1,105,000 | | AIQ | GX Artificial Intelligence & Tech ETF | - | 33.12 | 32.93 - 33.24 | 33.14 | +0.43 | 1.31% | 432,100 | | AIR | AAR Corp | - | 70.99 | 68.75 - 70.99 | 69.92 | +0.03 | 0.04% | 307,800 | | AIRC | Apartment Income REIT Corp | - | 38.54 | 38.45 - 38.61 | 38.58 | +0.12 | 0.31% | 5,671,700 | | AIRE | Realpha Tech Corp | - | 1.01 | 0.97 - 1.08 | 1.00 | -0.04 | 3.85% | 370,400 | | AIRG | Airgain Inc | - | 5.07 | 5.06 - 5.407 | 5.25 | +0.18 | 3.55% | 19,700 | | AIRI | Air Industries Group Inc | - | 6.54 | 5.826 - 6.97 | 6.63 | -0.05 | 0.75% | 69,600 | | AIRJ | Montana Technologies Corp | - | 11.25 | 10.95 - 12.28 | 11.45 | -0.35 | 2.97% | 31,900 | | AIRJW | Montana Technologies Corp WT | - | 0.60 | 0.60 - 0.63 | 0.63 | 0.00 | 0.00% | 3 | | AIRL | Themes Airlines ETF | - | 25.95 | 25.70 - 25.95 | 25.70 | +0.03 | 0.12% | 100 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 66.34 | 65.99 - 66.90 | 66.38 | +1.35 | 2.08% | 157,700 | | AIRS | Airsculpt Technologies Inc | - | 5.59 | 5.36 - 5.60 | 5.465 | -0.035 | 0.64% | 27,900 | | AIRT | Air T Inc | - | 26.70 | 26.09 - 27.00 | 26.23 | -0.31 | 1.17% | 6,200 | | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 17.03 | 17.03 - 17.23 | 17.23 | +0.03 | 0.17% | 700 | | AISP | Airship Ai Holdings Inc | - | 6.81 | 5.98 - 7.033 | 6.04 | -0.61 | 9.17% | 537,000 | | AISPW | Airship Ai Holdings Inc WT | - | 0.50 | 0.42 - 0.505 | 0.445 | -0.005 | 1.11% | 90,300 | | AIT | Applied Industrial Technologies | - | 187.28 | 180.94 - 187.98 | 185.98 | +1.35 | 0.73% | 233,900 | | AITR | Ai Transportation Acquisition Corp | - | 10.32 | 10.31 - 10.32 | 10.32 | 0.00 | 0.00% | 23,100 | | AITRR | Ai Transportation Acquisition Corp Right | - | 0.15 | 0.15 - 0.17 | 0.17 | 0.00 | 0.00% | 38 | | AITRU | Ai Transportation Acquisition Corp | - | 10.43 | 10.43 - 10.43 | 10.43 | -0.02 | 0.19% | 15 | | AIU | Meta Data Ltd ADR | - | 0.50 | 0.49 - 0.55 | 0.49 | 0.00 | 0.00% | 5,000 | | AIV | Apartment Investment and Management | - | 8.28 | 7.97 - 8.34 | 8.20 | +0.09 | 1.11% | 756,800 | | AIVI | Wisdomtree International Dividend Top 100 Fund | - | 40.72 | 40.05 - 40.787 | 40.787 | +0.396 | 0.98% | 1,900 | | AIVL | Wisdomtree U.S. Dividend Ex-Financials Fund | - | 99.03 | 98.205 - 99.352 | 99.352 | +0.777 | 0.79% | 2,000 | | AIXI | Xiao-I Corporation ADR | - | 1.23 | 1.18 - 1.326 | 1.20 | -0.05 | 4.00% | 71,900 | | AIYY | Yieldmax Ai Option Income Strategy ETF | - | 12.70 | 12.17 - 12.71 | 12.62 | +0.15 | 1.20% | 99,700 | | AIZ | Assurant Inc | - | 174.48 | 172.23 - 176.97 | 176.08 | +1.46 | 0.84% | 300,700 | | AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | - | 21.11 | 20.772 - 21.285 | 21.11 | +0.14 | 0.67% | 13,100 | | AJAN | Innovator Equity Defined Protect ETF 2Yr Jan 202 | - | 24.75 | 24.725 - 24.75 | 24.749 | +0.131 | 0.53% | 5,400 | | AJG | Arthur J. Gallagher & Company | - | 237.16 | 235.09 - 241.57 | 238.72 | +0.18 | 0.08% | 545,200 | | AJX | Great Ajax Corp | - | 3.72 | 3.63 - 3.771 | 3.63 | -0.10 | 2.68% | 71,500 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 25.02 | 25.02 - 25.07 | 25.07 | +0.04 | 0.16% | 31,115 | | AKA | A.K.A. Brands Holding Corp | - | 23.10 | 17.37 - 24.75 | 21.27 | +1.77 | 9.08% | 21,600 | | AKAM | Akamai Technologies | - | 100.61 | 97.71 - 101.01 | 99.67 | -0.07 | 0.07% | 1,724,300 | | AKAN | Akanda Corp | - | 0.093 | 0.09 - 0.097 | 0.091 | -0.006 | 6.19% | 12,569,600 | | AKBA | Akebia Therapeutics | - | 1.34 | 1.32 - 1.42 | 1.37 | +0.07 | 5.38% | 3,117,000 | | AKLI | Akili Inc | - | 0.40 | 0.40 - 0.432 | 0.402 | -0.007 | 1.71% | 862,300 | | AKO.A | Embotell Andina Sa Cl A ADR | - | 13.57 | 12.50 - 14.23 | 13.74 | +0.24 | 1.78% | 1,400 | | AKO.B | Embotell Andna Sa Cl B ADR | - | 18.42 | 16.755 - 18.71 | 18.67 | +0.72 | 4.01% | 5,300 | | AKR | Acadia Realty Trust | - | 17.60 | 16.74 - 17.64 | 16.92 | -0.38 | 2.20% | 716,400 | | AKRO | Akero Therapeutics Inc | - | 20.32 | 19.63 - 20.75 | 19.66 | -0.05 | 0.25% | 543,500 | | AKTS | Akoustis Technologies Inc | - | 0.60 | 0.57 - 0.61 | 0.60 | 0.00 | 0.00% | 414,600 | | AKTX | Akari Therapeutics ADR | - | 1.58 | 1.33 - 1.868 | 1.36 | -0.09 | 6.21% | 20,700 | | AKYA | Akoya Biosciences Inc | - | 4.02 | 3.92 - 4.23 | 4.04 | +0.05 | 1.25% | 141,900 | | AL | Air Lease Corp Cl A | - | 51.35 | 50.93 - 51.655 | 51.41 | +0.63 | 1.24% | 728,200 | | AL-A | Air Lease Corp [Al/Pa] | - | 25.35 | 25.34 - 25.58 | 25.39 | -0.045 | 0.18% | 7,800 | | ALAB | Astera Labs Inc | - | 81.07 | 76.51 - 81.25 | 76.96 | -2.10 | 2.66% | 2,141,900 | | ALAI | Alger Ai Enablers & Adopters ETF | - | 19.69 | 19.00 - 19.72 | 19.691 | +0.455 | 2.37% | 3,000 | | ALAR | Alarum Technologies Ltd ADR | - | 29.49 | 28.549 - 31.42 | 28.63 | +0.14 | 0.49% | 259,900 | | ALB | Albemarle Corp | - | 128.10 | 117.50 - 130.93 | 128.10 | +2.80 | 2.23% | 2,600,000 | | ALB-A | Albemarle Corp Pfd A | - | 58.00 | 57.60 - 58.44 | 57.79 | +1.11 | 1.96% | 38,300 | | ALBT | Avalon Globocare | - | 0.268 | 0.24 - 0.277 | 0.247 | -0.027 | 9.85% | 30,900 | | ALC | Alcon Inc | - | 79.58 | 78.37 - 80.08 | 79.57 | +1.15 | 1.47% | 594,700 | | ALCC | Altc Acquisition Corp Cl A | - | 13.60 | 12.61 - 14.89 | 14.83 | +2.02 | 15.77% | 2,202,200 | | ALCE | Alternus Clean Energy Inc. | - | 0.371 | 0.33 - 0.385 | 0.344 | -0.019 | 5.23% | 73,800 | | ALCO | Alico Inc | - | 28.725 | 28.191 - 28.966 | 28.63 | -0.07 | 0.24% | 16,700 | | ALCY | Alchemy Investments Acquisition Corp 1 Cl A | - | 10.66 | 10.63 - 11.68 | 10.67 | -0.09 | 0.84% | 1,600 | | ALCYW | Alchemy Investments Acquisition Corp 1 WT | - | 0.16 | 0.00 - 0.00 | 0.16 | 0.00 | 0.00% | 0 | | ALDX | Aldeyra Therapeu | - | 4.23 | 4.07 - 4.29 | 4.16 | -0.05 | 1.19% | 319,600 | | ALE | Allete Inc | - | 62.00 | 60.49 - 65.86 | 64.27 | +3.43 | 5.64% | 1,472,300 | | ALEC | Alector Inc | - | 5.46 | 5.32 - 5.68 | 5.39 | +0.05 | 0.94% | 306,300 | | ALEX | Alexander and Baldwin Inc | - | 16.68 | 16.33 - 16.73 | 16.45 | -0.03 | 0.18% | 242,400 | | ALG | Alamo Group | - | 190.00 | 177.22 - 196.065 | 193.97 | -1.27 | 0.65% | 114,400 | | ALGM | Allegro Microsystems Inc | - | 30.45 | 28.64 - 30.65 | 29.97 | +0.37 | 1.25% | 703,000 | | ALGN | Align Technology | - | 291.90 | 287.02 - 295.69 | 287.87 | +1.33 | 0.46% | 353,600 | | ALGS | Aligos Therapeutics Inc | - | 0.83 | 0.78 - 0.85 | 0.81 | -0.036 | 4.26% | 185,500 | | ALGT | Allegiant Travel Com | - | 55.22 | 53.065 - 56.08 | 55.63 | +1.26 | 2.32% | 313,200 | | ALHC | Alignment Healthcare Inc | - | 5.72 | 5.16 - 6.73 | 6.63 | +1.37 | 26.05% | 3,024,800 | | ALIM | Alimera Sciences Inc | - | 3.43 | 3.335 - 3.78 | 3.65 | +0.17 | 4.89% | 143,500 | | ALIT | Alight Inc Cl A | - | 9.37 | 8.96 - 9.42 | 9.30 | +0.09 | 0.98% | 3,673,400 | | ALK | Alaska Air Group | - | 43.00 | 42.61 - 43.20 | 42.68 | -0.02 | 0.05% | 1,858,500 | | ALKS | Alkermes Plc | - | 24.14 | 23.39 - 24.48 | 24.05 | +0.19 | 0.80% | 1,347,100 | | ALKT | Alkami Technology Inc | - | 27.13 | 26.61 - 27.769 | 27.33 | +0.64 | 2.40% | 622,000 | | ALL | Allstate Corp | - | 167.96 | 165.235 - 176.00 | 168.18 | -1.00 | 0.59% | 1,668,200 | | ALL-B | Allstate Corp [All/Pb] | - | 26.08 | 25.95 - 26.38 | 26.35 | +0.34 | 1.31% | 75,300 | | ALL-H | Allstate Corp [All/Ph] | - | 22.02 | 21.64 - 22.25 | 22.12 | +0.26 | 1.19% | 72,800 | | ALL-I | Allstate Corp [All/Pi] | - | 21.23 | 20.89 - 21.30 | 21.261 | +0.219 | 1.04% | 8,000 | | ALL-J | Allstate Corp Pfd | - | 26.99 | 26.75 - 27.18 | 27.12 | +0.195 | 0.72% | 29,000 | | ALLE | Allegion Plc | - | 124.17 | 120.02 - 125.33 | 122.88 | +0.62 | 0.51% | 603,700 | | ALLG | Allego N.V. | - | 1.25 | 1.21 - 1.29 | 1.28 | +0.01 | 0.79% | 81,800 | | ALLK | Allakos Inc | - | 1.15 | 1.11 - 1.17 | 1.16 | +0.06 | 5.45% | 182,000 | | ALLO | Allogene Therapeutics Inc | - | 3.08 | 3.02 - 3.24 | 3.07 | +0.10 | 3.37% | 1,336,500 | | ALLR | Allarity Therapeutics Inc | - | 1.20 | 0.10 - 1.23 | 1.00 | -0.23 | 18.70% | 7,555,500 | | ALLT | Allot Communications | - | 2.08 | 2.07 - 2.13 | 2.08 | 0.00 | 0.00% | 8,900 | | ALLY | Ally Financial | - | 39.63 | 39.15 - 39.93 | 39.37 | +0.57 | 1.47% | 2,608,000 | | ALNT | Allient Inc | - | 30.53 | 29.29 - 30.53 | 30.22 | +0.30 | 1.00% | 74,900 | | ALNY | Alnylam Pharmaceuticals | - | 154.41 | 147.285 - 155.41 | 152.33 | +2.02 | 1.34% | 452,100 | | ALOT | Astronova Inc | - | 17.60 | 17.42 - 17.92 | 17.66 | +0.16 | 0.91% | 3,100 | | ALPN | Alpine Immune Sciences Inc | - | 64.65 | 64.58 - 64.65 | 64.60 | 0.00 | 0.00% | 1,924,100 | | ALPP | Alpine 4 Holdings Inc Cl A | - | 0.775 | 0.701 - 0.78 | 0.72 | -0.033 | 4.38% | 38,600 | | ALRM | Alarm.com | - | 68.99 | 67.73 - 69.50 | 68.27 | +0.52 | 0.77% | 244,900 | | ALRN | Aileron Therapeutics Inc | - | 3.79 | 3.75 - 4.30 | 3.76 | -0.06 | 1.57% | 142,700 | | ALRS | Alerus Financial Corp | - | 20.09 | 19.52 - 20.19 | 19.96 | +0.17 | 0.86% | 35,800 | | ALSA | Alpha Star Acquisition Corp | - | 11.38 | 11.375 - 11.38 | 11.38 | 0.00 | 0.00% | 38 | | ALSAR | Alpha Star Acquisition Corp | - | 0.145 | 0.082 - 0.15 | 0.082 | -0.043 | 34.40% | 13,030 | | ALSAU | Alpha Star Acquisition Corporation Units | - | 11.35 | 11.35 - 11.35 | 11.35 | +0.44 | 4.03% | 108 | | ALSAW | Alpha Star Acquisition Corp WT | - | 0.011 | 0.011 - 0.011 | 0.011 | 0.00 | 0.00% | 1,000 | | ALSN | Allison Transmission Holdings | - | 75.44 | 73.20 - 75.44 | 74.06 | -0.60 | 0.80% | 965,800 | | ALT | Altimmune Inc | - | 7.41 | 7.19 - 7.63 | 7.30 | +0.11 | 1.53% | 2,019,100 | | ALT-A | Alta Equipment Group Inc | - | 26.06 | 26.06 - 26.06 | 26.06 | +0.128 | 0.49% | 200 | | ALTG | Alta Equipment Group Inc | - | 11.81 | 11.36 - 11.92 | 11.69 | +0.14 | 1.21% | 236,200 | | ALTI | Alti Global Inc | - | 4.85 | 4.47 - 4.851 | 4.50 | -0.31 | 6.44% | 52,400 | | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 34.12 | 33.885 - 34.17 | 34.15 | +0.15 | 0.44% | 100,500 | | ALTM | Arcadium Lithium Plc | - | 4.84 | 4.44 - 4.88 | 4.68 | -0.05 | 1.06% | 9,518,500 | | ALTO | Alto Ingredients Inc | - | 1.91 | 1.88 - 1.98 | 1.90 | +0.02 | 1.06% | 336,800 | | ALTR | Altair Engineering Inc Cl A | - | 78.21 | 77.407 - 81.87 | 81.47 | -0.28 | 0.34% | 424,100 | | ALTY | GX Superdividend Alternatives ETF | - | 11.21 | 11.195 - 11.34 | 11.28 | +0.047 | 0.42% | 31,700 | | ALU.W | Allurion Technologies WT [Alur/W] | - | 0.30 | 0.21 - 0.304 | 0.23 | -0.038 | 14.18% | 21,000 | | ALUM | Uscf Aluminum Strategy Fund | - | 33.35 | 33.06 - 33.35 | 33.35 | -0.775 | 2.27% | 100 | | ALUR | Allurion Technologies Inc | - | 2.27 | 2.145 - 2.43 | 2.30 | +0.10 | 4.55% | 39,200 | | ALV | Autoliv Inc | - | 122.66 | 120.78 - 123.11 | 121.38 | -0.42 | 0.34% | 606,800 | | ALVO | Alvotech | - | 14.49 | 14.39 - 14.492 | 14.40 | -0.11 | 0.76% | 46,700 | | ALVOW | Alvotech WT | - | 3.27 | 3.15 - 3.81 | 3.27 | -0.09 | 2.68% | 600 | | ALVR | Allovir Inc | - | 0.81 | 0.78 - 0.81 | 0.798 | -0.009 | 1.12% | 164,300 | | ALX | Alexander's Inc | - | 220.29 | 212.11 - 220.29 | 213.80 | -3.45 | 1.59% | 13,400 | | ALXO | Alx Oncology Holdings Inc | - | 16.92 | 15.21 - 17.13 | 15.36 | -1.26 | 7.58% | 1,284,800 | | ALZN | Alzamend Neuro Inc | - | 0.735 | 0.71 - 0.74 | 0.726 | -0.009 | 1.22% | 18,900 | | AM | Antero Midstream Corp | - | 14.13 | 13.80 - 14.19 | 14.15 | +0.19 | 1.36% | 3,691,700 | | AMAL | Amalgamated Financial Corp | - | 25.58 | 24.66 - 25.64 | 25.38 | +0.19 | 0.75% | 89,800 | | AMAT | Applied Materials | - | 202.00 | 199.95 - 205.27 | 204.09 | +6.18 | 3.12% | 3,818,500 | | AMAX | Roundhill Hedged Multi-Asset Income ETF | - | 7.86 | 7.775 - 7.87 | 7.87 | +0.04 | 0.51% | 13,900 | | AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | - | 0.046 | 0.00 - 0.00 | 0.046 | 0.00 | 0.00% | 0 | | AMB.V | Ambipar Emergency Response [Ambi/W] | - | 0.316 | 0.31 - 0.36 | 0.358 | +0.003 | 0.85% | 800 | | AMBA | Ambarella Inc | - | 48.23 | 47.435 - 48.71 | 47.85 | +0.96 | 2.05% | 348,300 | | AMBC | Ambac Financial Group | - | 15.03 | 14.65 - 15.08 | 14.67 | -0.22 | 1.48% | 288,200 | | AMBI | Ambipar Emergency Response Cl A | - | 4.27 | 4.11 - 4.50 | 4.238 | -0.087 | 2.01% | 5,500 | | AMBO | Ambow Education Holding Ltd ADR | - | 1.65 | 1.58 - 1.79 | 1.66 | -0.12 | 6.74% | 1,700 | | AMBP | Ardagh Metal Packaging S.A. | - | 4.01 | 3.94 - 4.03 | 3.94 | -0.03 | 0.76% | 817,500 | | AMC | AMC Entertainment Holdings | - | 3.15 | 3.04 - 3.39 | 3.30 | +0.17 | 5.43% | 35,844,100 | | AMCR | Amcor Plc | - | 9.99 | 9.87 - 10.02 | 10.01 | +0.14 | 1.42% | 6,768,900 | | AMCX | AMC Networks Cl A | - | 11.80 | 11.03 - 11.92 | 11.85 | +0.31 | 2.69% | 384,300 | | AMD | Adv Micro Devices | - | 148.75 | 147.238 - 150.79 | 150.60 | +4.44 | 3.04% | 49,361,000 | | AMDL | Graniteshares 2X Long Amd Daily ETF | - | 14.30 | 12.92 - 14.72 | 14.68 | +0.83 | 5.99% | 512,100 | | AMDS | Graniteshares 1X Short Amd Daily ETF | - | 14.03 | 13.85 - 14.79 | 13.88 | -0.477 | 3.32% | 15,500 | | AMDY | Yieldmax Amd Option Income Strategy ETF | - | 16.65 | 15.88 - 16.86 | 16.80 | +0.35 | 2.13% | 253,500 | | AME | Ametek Inc | - | 163.70 | 162.78 - 170.00 | 166.56 | +3.22 | 1.97% | 2,065,100 | | AMED | Amedisys Inc | - | 92.43 | 91.86 - 92.68 | 92.08 | -0.35 | 0.38% | 246,600 | | AMG | Affiliated Managers Group | - | 162.19 | 157.95 - 163.21 | 160.35 | -0.30 | 0.19% | 341,500 | | AMGN | Amgen Inc | - | 313.39 | 308.68 - 322.60 | 311.29 | +32.90 | 11.82% | 9,644,600 | | AMH | American Homes 4 Rent | - | 37.17 | 35.69 - 37.49 | 35.76 | -0.64 | 1.76% | 2,358,900 | | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 22.49 | 22.09 - 22.54 | 22.54 | +0.30 | 1.35% | 4,400 | | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 23.30 | 23.114 - 23.50 | 23.45 | +0.32 | 1.38% | 5,300 | | AMID | Argent Mid Cap ETF | - | 32.20 | 31.731 - 32.26 | 32.12 | +0.20 | 0.63% | 1,900 | | AMIX | Autonomix Medical Inc | - | 3.20 | 3.01 - 3.255 | 3.07 | -0.19 | 5.83% | 32,500 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 28.05 | 27.81 - 28.36 | 28.27 | +0.25 | 0.89% | 546,000 | | AMJB | Alerian MLP Index Etns | - | 28.198 | 28.16 - 28.332 | 28.332 | +0.309 | 1.10% | 26,700 | | AMK | Assetmark Financial Holdings Inc | - | 34.15 | 33.92 - 34.32 | 33.96 | +0.01 | 0.03% | 470,600 | | AMKR | Amkor Technology | - | 32.63 | 32.13 - 33.46 | 32.34 | +0.68 | 2.15% | 1,060,700 | | AMLI | American Lithium Corp | - | 0.68 | 0.65 - 0.69 | 0.68 | +0.006 | 0.89% | 213,500 | | AMLP | Alps Alerian MLP ETF | - | 47.12 | 46.72 - 47.31 | 47.30 | +0.41 | 0.87% | 1,245,900 | | AMLX | Amylyx Pharmaceuticals Inc | - | 2.05 | 2.00 - 2.13 | 2.03 | +0.03 | 1.50% | 1,478,000 | | AMN | Amn Healthcare Services Inc | - | 61.82 | 58.01 - 61.82 | 59.53 | -0.68 | 1.13% | 433,800 | | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 41.56 | 38.067 - 41.56 | 41.56 | +3.539 | 9.31% | 100 | | AMND | UBS Ag Alerian Midstream Energy High Div ETF | - | 43.397 | 40.30 - 43.397 | 43.397 | 0.00 | 0.00% | 0 | | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 37.15 | 36.13 - 37.15 | 37.12 | +0.575 | 1.57% | 2,100 | | AMP | Ameriprise Financial Services | - | 417.60 | 414.36 - 420.41 | 418.95 | +3.95 | 0.95% | 279,700 | | AMP.V | Amprius Technologies Inc [Ampx.W] | - | 0.21 | 0.21 - 0.21 | 0.21 | +0.04 | 23.53% | 300 | | AMPD | Cnic Carbon Neutral Power Futures ETF | - | 22.68 | 22.61 - 22.72 | 22.72 | +0.06 | 0.26% | 200 | | AMPE | Ampio Pharmaceuticals | - | 0.251 | 0.25 - 0.255 | 0.255 | +0.003 | 1.19% | 963 | | AMPG | Amplitech Group | - | 2.201 | 2.20 - 2.38 | 2.26 | +0.06 | 2.73% | 49,400 | | AMPGW | Amplitech Group Inc WT | - | 0.175 | 0.175 - 0.175 | 0.175 | 0.00 | 0.00% | 6,256 | | AMPH | Amphastar Pharma | - | 42.99 | 42.03 - 43.13 | 42.46 | -0.20 | 0.47% | 353,200 | | AMPL | Amplitude Inc Cl A | - | 10.11 | 9.84 - 10.15 | 10.05 | +0.18 | 1.82% | 248,600 | | AMPS | Altus Power Inc | - | 4.06 | 3.96 - 4.36 | 4.35 | +0.39 | 9.85% | 1,195,800 | | AMPX | Amprius Technologies Inc | - | 2.28 | 2.00 - 2.28 | 2.19 | +0.03 | 1.39% | 705,500 | | AMPY | Amplify Energy Corp | - | 7.14 | 6.94 - 7.25 | 7.06 | -0.01 | 0.14% | 499,400 | | AMR | Alpha Metallurgical Resources Inc | - | 324.82 | 322.73 - 334.01 | 332.77 | +9.28 | 2.87% | 189,600 | | AMRC | Ameresco Inc | - | 22.47 | 20.56 - 23.98 | 22.41 | +0.96 | 4.48% | 447,900 | | AMRK | A-Mark Precious Meta | - | 41.73 | 40.40 - 41.95 | 41.32 | -0.04 | 0.10% | 333,300 | | AMRN | Amarin Corp ADR | - | 0.895 | 0.891 - 0.934 | 0.91 | -0.008 | 0.87% | 464,000 | | AMRX | Amneal Pharmaceuticals Inc | - | 6.25 | 5.81 - 6.90 | 6.76 | +0.55 | 8.86% | 3,851,000 | | AMS | American Shared Hospital Services | - | 2.97 | 2.93 - 3.15 | 2.97 | -0.09 | 2.94% | 600 | | AMSC | Amer Superconductor | - | 13.40 | 12.57 - 13.48 | 13.37 | +0.38 | 2.93% | 249,500 | | AMSF | Amerisafe Inc | - | 47.54 | 46.65 - 47.54 | 47.12 | -0.28 | 0.59% | 106,600 | | AMST | Amesite Inc | - | 3.31 | 3.09 - 3.50 | 3.31 | -0.14 | 4.06% | 73,100 | | AMSWA | Amer Software Inc | - | 10.13 | 9.96 - 10.22 | 10.13 | +0.07 | 0.70% | 114,600 | | AMT | American Tower Corp | - | 183.50 | 178.01 - 184.89 | 181.74 | +2.10 | 1.17% | 3,130,300 | | AMTB | Mercantil Bank Holding Cl A | - | 22.79 | 22.49 - 23.04 | 22.61 | -0.03 | 0.13% | 83,500 | | AMTD | Amtd Idea Group | - | 1.75 | 1.70 - 1.77 | 1.71 | -0.01 | 0.58% | 60,500 | | AMTR | Etracs Alerian Midstream Energy TR ETN | - | 57.866 | 46.62 - 57.866 | 57.866 | 0.00 | 0.00% | 0 | | AMTX | Aemetis Inc | - | 3.96 | 3.71 - 4.13 | 4.11 | +0.215 | 5.52% | 311,800 | | AMUB | Etracs Alerian MLP Index ETN Series B | - | 17.78 | 17.644 - 17.843 | 17.843 | +0.199 | 1.13% | 300 | | AMWD | Amer Woodmark Cp | - | 95.02 | 93.675 - 96.42 | 94.45 | +1.08 | 1.16% | 67,900 | | AMWL | American Well Corp Cl A | - | 0.521 | 0.452 - 0.58 | 0.57 | +0.05 | 9.62% | 3,297,600 | | AMX | America Movil S.A.B. DE C.V. ADR | - | 19.18 | 18.85 - 19.37 | 19.34 | +0.47 | 2.49% | 1,105,100 | | AMZA | Infracap MLP ETF | - | 39.50 | 38.88 - 39.67 | 39.47 | +0.40 | 1.02% | 19,300 | | AMZD | Daily Amazon -1X ETF Direxion | - | 14.03 | 13.985 - 14.52 | 14.09 | -0.09 | 0.63% | 61,500 | | AMZN | Amazon.com Inc | - | 186.99 | 185.42 - 187.87 | 186.21 | +1.49 | 0.81% | 39,172,000 | | AMZP | Neos Yield Premium Strategy Amazon [Amzn] ETF | - | 31.38 | 31.369 - 31.42 | 31.369 | +0.263 | 0.85% | 300 | | AMZU | Daily Amazon 1.5X ETF | - | 35.90 | 35.33 - 36.225 | 35.62 | +0.53 | 1.51% | 350,300 | | AMZY | Yieldmax Amzn Option Income Strategy ETF | - | 23.98 | 23.26 - 24.10 | 23.96 | +0.22 | 0.93% | 163,400 | | AMZZ | Graniteshares 2X Long Amzn Daily ETF | - | 28.19 | 26.37 - 28.40 | 27.93 | +0.438 | 1.59% | 28,300 | | AN | Autonation Inc | - | 165.54 | 161.56 - 167.46 | 165.18 | +1.91 | 1.17% | 370,300 | | ANAB | Anaptysbio Inc | - | 26.76 | 25.64 - 27.02 | 26.58 | +0.24 | 0.91% | 332,000 | | ANDE | Andersons Inc | - | 56.51 | 55.71 - 56.754 | 56.51 | +0.49 | 0.87% | 106,600 | | ANEB | Anebulo Pharmaceuticals Inc | - | 3.13 | 2.91 - 3.19 | 2.95 | -0.17 | 5.45% | 3,600 | | ANET | Arista Networks Inc | - | 271.90 | 258.27 - 278.35 | 274.40 | +12.54 | 4.79% | 2,883,600 | | ANEW | MSCI Transformational Changes ETF | - | 40.30 | 40.01 - 40.339 | 40.339 | +0.329 | 0.82% | 500 | | ANF | Abercrombie & Fitch Company | - | 126.62 | 122.80 - 129.18 | 128.76 | +3.86 | 3.09% | 1,177,000 | | ANGH | Anghami Inc | - | 1.08 | 1.05 - 1.12 | 1.10 | +0.02 | 1.85% | 31,600 | | ANGHW | Anghami Inc WT | - | 0.041 | 0.028 - 0.06 | 0.03 | -0.012 | 28.57% | 15,000 | | ANGI | Angi Inc | - | 2.43 | 2.22 - 2.62 | 2.54 | +0.10 | 4.10% | 1,948,900 | | ANGL | Vaneck Fallen Angel High Yield Bond ETF | - | 28.56 | 28.48 - 28.685 | 28.54 | +0.15 | 0.53% | 2,480,400 | | ANGO | Angiodynamics Inc | - | 6.12 | 6.07 - 6.27 | 6.27 | +0.19 | 3.13% | 307,400 | | ANIK | Anika Therapeutics | - | 27.91 | 26.52 - 28.19 | 27.59 | 0.00 | 0.00% | 56,800 | | ANIP | ANI Pharma Inc | - | 67.72 | 66.647 - 67.93 | 67.25 | +0.14 | 0.21% | 108,700 | | ANIX | Anixa Biosciences Inc | - | 3.01 | 2.85 - 3.06 | 2.94 | -0.03 | 1.01% | 115,700 | | ANL | Adlai Nortye Ltd American Depositary Shares | - | 13.50 | 11.81 - 14.03 | 13.78 | +0.94 | 7.32% | 3,200 | | ANNX | Annexon Inc | - | 4.75 | 4.69 - 5.06 | 4.88 | +0.22 | 4.72% | 2,884,400 | | ANRO | Alto Neuroscience Inc | - | 14.36 | 13.87 - 16.125 | 14.22 | -0.18 | 1.25% | 114,800 | | ANSC | Agriculture & Natural Solutions Acquisition Cl A | - | 10.23 | 10.22 - 10.24 | 10.235 | 0.00 | 0.00% | 87,300 | | ANSCU | Agriculture & Natural Solutions Acquisition Corp | - | 10.35 | 10.35 - 10.35 | 10.35 | +0.06 | 0.58% | 100 | | ANSCW | Agriculture & Natural Solutions Acquisition Corp | - | 0.18 | 0.18 - 0.20 | 0.18 | -0.01 | 5.26% | 101,400 | | ANSS | Ansys Inc | - | 313.87 | 308.03 - 323.70 | 319.52 | +4.99 | 1.59% | 578,900 | | ANTE | Airnet Technology Inc ADR | - | 1.20 | 1.16 - 1.37 | 1.16 | -0.04 | 3.33% | 8,200 | | ANTX | An2 Therapeutics Inc | - | 2.56 | 2.50 - 2.67 | 2.56 | +0.02 | 0.79% | 168,300 | | ANVS | Annovis Bio Inc | - | 5.47 | 4.86 - 6.20 | 5.18 | -0.27 | 4.95% | 609,600 | | ANY | Sphere 3D Corp | - | 1.00 | 0.956 - 1.04 | 1.02 | +0.047 | 4.83% | 142,900 | | AOA | Aggressive Allocation Ishares Core ETF | - | 72.25 | 71.30 - 72.31 | 72.19 | +0.69 | 0.97% | 59,500 | | AOD | Aberdeen Total Dynamic Dividend Fund | - | 8.09 | 7.961 - 8.14 | 8.08 | +0.08 | 1.00% | 140,300 | | AOGO | Arogo Capital Acquisition Corp Cl A | - | 10.93 | 10.915 - 11.10 | 10.93 | 0.00 | 0.00% | 15,301 | | AOGOW | Arogo Capital Acquisition Corp WT | - | 0.038 | 0.038 - 0.05 | 0.047 | +0.009 | 23.68% | 5,000 | | AOHY | Angel Oak High Yield Opportunities ETF | - | 10.87 | 10.87 - 10.91 | 10.90 | +0.035 | 0.32% | 12,700 | | AOK | Conservative Allocation Ishares Core ETF | - | 36.21 | 35.80 - 36.265 | 36.24 | +0.24 | 0.67% | 60,000 | | AOM | Moderate Allocation Ishares Core ETF | - | 41.97 | 41.46 - 42.09 | 42.04 | +0.32 | 0.77% | 67,600 | | AOMR | Angel Oak Mortgage REIT Inc | - | 11.29 | 10.88 - 11.29 | 11.21 | +0.09 | 0.81% | 21,900 | | AON | AON Plc | - | 277.92 | 275.29 - 284.465 | 279.97 | -0.12 | 0.04% | 1,750,900 | | AONC | American Oncology Network Inc | - | 3.71 | 3.71 - 4.06 | 3.74 | -0.02 | 0.53% | 15,200 | | AONCW | American Oncology Network Inc WT | - | 0.265 | 0.00 - 0.00 | 0.265 | 0.00 | 0.00% | 0 | | AOR | Growth Allocation Ishares Core ETF | - | 54.78 | 54.06 - 54.81 | 54.74 | +0.43 | 0.79% | 484,100 | | AORT | Artivion Inc | - | 20.91 | 20.55 - 21.08 | 20.93 | +0.38 | 1.85% | 119,200 | | AOS | Smith A.O. Corp | - | 84.48 | 82.82 - 84.88 | 84.31 | +0.76 | 0.91% | 558,200 | | AOSL | Alpha and Omega Semi | - | 22.58 | 22.03 - 22.697 | 22.36 | +0.46 | 2.10% | 80,000 | | AOTG | Aot Growth and Innovation ETF | - | 36.77 | 35.543 - 36.77 | 36.67 | +0.675 | 1.88% | 100 | | AOUT | American Outdoor Brands Inc | - | 7.88 | 7.62 - 8.27 | 8.25 | +0.44 | 5.63% | 36,800 | | AP | Ampco-Pittsburgh Corp | - | 2.02 | 1.99 - 2.09 | 2.03 | -0.01 | 0.49% | 40,900 | | AP.W | Ampco-Pittsburgh Corp Series A WT | - | 0.09 | 0.09 - 0.12 | 0.09 | 0.00 | 0.00% | 7,600 | | APA | Apa Corp | - | 29.27 | 28.92 - 29.79 | 29.26 | +0.08 | 0.27% | 9,600,700 | | APAM | Artisan Partners Asset Mgmt | - | 42.86 | 41.01 - 42.96 | 42.29 | +0.36 | 0.86% | 402,500 | | APC.U | Ap Acquisition Corp [Apca.U] | - | 11.45 | 0.00 - 0.00 | 11.45 | 0.00 | 0.00% | 0 | | APC.W | Ap Acquisition Corp WT [Apca/W] | - | 0.045 | 0.045 - 0.049 | 0.045 | 0.00 | 0.00% | 4,200 | | APCA | Ap Acquisition Corp Cl A | - | 11.34 | 11.34 - 11.36 | 11.34 | -0.02 | 0.18% | 500 | | APCB | Activepassive Core Bond ETF | - | 29.04 | 28.77 - 29.05 | 29.02 | +0.16 | 0.55% | 35,600 | | APCX | Apptech Corp | - | 0.90 | 0.84 - 0.91 | 0.88 | -0.008 | 0.90% | 56,700 | | APCXW | Apptech Payments Corp WT | - | 0.30 | 0.22 - 0.40 | 0.333 | +0.103 | 44.78% | 15,600 | | APD | Air Products and Chemicals | - | 244.23 | 235.141 - 247.39 | 245.87 | +2.18 | 0.89% | 1,559,400 | | APDN | Applied Dna Scns | - | 4.09 | 3.59 - 4.75 | 3.75 | -0.34 | 8.31% | 146,200 | | APEI | American Public Education | - | 14.70 | 13.91 - 15.15 | 15.08 | +0.71 | 4.94% | 124,900 | | APG | Api Group Corp | - | 37.57 | 36.24 - 38.89 | 36.95 | -0.39 | 1.04% | 1,726,600 | | APGE | Apogee Therapeutics Inc | - | 53.79 | 50.14 - 54.89 | 54.19 | +1.99 | 3.81% | 346,100 | | APH | Amphenol Corp | - | 122.41 | 118.40 - 123.04 | 122.64 | +1.64 | 1.36% | 3,279,400 | | API | Agora Inc Ads | - | 2.57 | 2.495 - 2.60 | 2.59 | +0.03 | 1.17% | 337,700 | | APIE | Activepassive International Equity ETF | - | 28.59 | 27.70 - 28.59 | 28.285 | +0.375 | 1.34% | 30,400 | | APLD | Applied Digital Corp | - | 3.00 | 2.98 - 3.11 | 3.03 | +0.07 | 2.36% | 1,431,000 | | APLE | Apple Hospitality REIT Inc | - | 14.90 | 14.627 - 14.99 | 14.68 | +0.01 | 0.07% | 1,949,000 | | APLM | Apollomics Inc Cl A | - | 0.41 | 0.388 - 0.439 | 0.397 | -0.013 | 3.17% | 186,000 | | APLMW | Apollomics Inc WT | - | 0.026 | 0.00 - 0.00 | 0.026 | 0.00 | 0.00% | 0 | | APLS | Apellis Pharmaceuticals Inc | - | 48.46 | 47.22 - 48.76 | 47.46 | -0.03 | 0.06% | 1,106,900 | | APLT | Applied Therapeutics Inc | - | 4.63 | 4.39 - 4.86 | 4.76 | +0.23 | 5.08% | 622,600 | | APLY | Yieldmax Aapl Option Income Strategy ETF | - | 17.14 | 16.85 - 17.50 | 17.34 | +0.53 | 3.15% | 119,300 | | APM | Aptorum Group Ltd Cl A | - | 5.504 | 5.41 - 5.85 | 5.58 | +0.08 | 1.45% | 7,700 | | APMU | Activepassive Intermediate Municipal Bond ETF | - | 24.68 | 24.59 - 24.68 | 24.64 | +0.05 | 0.20% | 25,900 | | APO | Apollo Asset Management Inc | - | 113.00 | 106.92 - 113.25 | 109.46 | -2.61 | 2.33% | 3,300,700 | | APO-A | Apollo Global Management Inc | - | 63.25 | 61.54 - 63.25 | 61.54 | -1.366 | 2.17% | 8,300 | | APOG | Apogee Entrpr Inc | - | 64.00 | 62.39 - 64.30 | 63.54 | -0.05 | 0.08% | 178,500 | | APOS | Apollo Global Management 7.625% | - | 26.87 | 26.73 - 26.93 | 26.92 | +0.23 | 0.86% | 15,800 | | APP | Applovin Corp Cl A | - | 73.00 | 72.50 - 75.28 | 75.07 | +2.60 | 3.59% | 2,974,600 | | APPF | Appfolio Cl A | - | 240.24 | 236.78 - 244.80 | 239.11 | +3.06 | 1.30% | 202,400 | | APPN | Appian Corp Cl A | - | 31.36 | 28.31 - 32.54 | 31.98 | +0.95 | 3.06% | 795,500 | | APPS | Digital Turbine | - | 2.10 | 1.99 - 2.19 | 2.06 | +0.04 | 1.98% | 1,136,600 | | APRD | Innovator Premium Income 10 Barrier ETF Apr | - | 24.539 | 24.47 - 24.54 | 24.496 | +0.149 | 0.61% | 300 | | APRE | Aprea Therapeutics Inc | - | 5.40 | 5.33 - 5.45 | 5.35 | +0.07 | 1.33% | 2,200 | | APRH | Innovator Premium Income 20 Barrier ETF Apr | - | 24.52 | 24.51 - 24.59 | 24.56 | +0.092 | 0.38% | 6,900 | | APRJ | Innovator Premium Income 30 Barrier ETF Apr | - | 24.62 | 24.58 - 24.669 | 24.625 | +0.069 | 0.28% | 17,900 | | APRP | PGIM US Large-Cap Buffer 12 ETF Apr | - | 24.716 | 24.49 - 24.716 | 24.716 | 0.00 | 0.00% | 0 | | APRQ | Innovator Premium Income 40 Barrier ETF Apr | - | 24.602 | 24.57 - 24.602 | 24.599 | +0.059 | 0.24% | 1,600 | | APRT | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 34.40 | 33.851 - 34.50 | 34.45 | +0.39 | 1.15% | 16,400 | | APRW | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 30.02 | 29.67 - 30.06 | 30.034 | +0.226 | 0.76% | 60,600 | | APRZ | Trueshares Structured Outcome [Apr] ETF | - | 31.65 | 31.65 - 31.73 | 31.666 | +0.246 | 0.78% | 1,300 | | APT | Alpha Pro Tech | - | 6.02 | 5.92 - 6.15 | 6.09 | +0.03 | 0.50% | 26,000 | | APTO | Aptose Bioscns | - | 1.19 | 1.19 - 1.23 | 1.20 | +0.01 | 0.84% | 30,900 | | APTV | Aptiv Plc | - | 79.45 | 75.42 - 81.24 | 80.82 | +3.03 | 3.90% | 4,769,600 | | APUE | Activepassive U.S. Equity ETF | - | 31.53 | 30.791 - 31.53 | 31.43 | +0.35 | 1.13% | 85,300 | | APVO | Aptevo Therapeutics Inc | - | 1.02 | 0.96 - 1.09 | 0.989 | -0.141 | 12.48% | 2,009,400 | | APWC | Asia Pacific Wire & Cable | - | 1.44 | 1.40 - 1.44 | 1.435 | +0.015 | 1.06% | 5,300 | | APXI | Apx Acquisition Corp I Cl A | - | 11.46 | 11.45 - 11.468 | 11.468 | +0.008 | 0.07% | 1,500 | | APXIU | Apx Acquisition Corp I | - | 11.82 | 11.82 - 11.82 | 11.82 | 0.00 | 0.00% | 427 | | APXIW | Apx Acquisition Corp I WT | - | 0.17 | 0.17 - 0.17 | 0.17 | 0.00 | 0.00% | 1,000 | | APYX | Apyx Medical Corp | - | 1.48 | 1.41 - 1.49 | 1.41 | -0.01 | 0.70% | 13,300 | | AQB | Aquabounty Technologies Inc | - | 1.95 | 1.90 - 1.98 | 1.97 | -0.01 | 0.51% | 11,700 | | AQMS | Aqua Metals Inc | - | 0.477 | 0.468 - 0.50 | 0.468 | +0.003 | 0.65% | 146,200 | | AQN | Algonquin Pwr & Util | - | 6.61 | 6.30 - 6.69 | 6.54 | +0.04 | 0.62% | 7,890,800 | | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 24.97 | 24.93 - 25.05 | 25.00 | 0.00 | 0.00% | 4,300 | | AQNU | Algonquin Power & Utilities Corp | - | 22.97 | 21.805 - 23.21 | 22.73 | +0.18 | 0.80% | 22,000 | | AQST | Aquestive Therapeutics Inc | - | 3.30 | 3.26 - 3.54 | 3.52 | +0.24 | 7.32% | 1,705,600 | | AQU | Aquaron Acquisition Corp | - | 11.00 | 11.00 - 11.01 | 11.01 | +0.01 | 0.09% | 91 | | AQWA | GX Clean Water ETF | - | 17.52 | 17.225 - 17.58 | 17.534 | +0.188 | 1.08% | 1,300 | | AR | Antero Resources Corp | - | 32.99 | 32.015 - 33.33 | 33.14 | +0.49 | 1.50% | 3,635,400 | | ARAY | Accuray Inc | - | 1.60 | 1.54 - 1.62 | 1.62 | +0.08 | 5.19% | 1,537,400 | | ARB | Altshares Merger Arbitrage ETF | - | 26.73 | 26.65 - 26.86 | 26.76 | +0.11 | 0.41% | 179,900 | | ARBB | Arb Iot Group Limited | - | 1.04 | 1.03 - 1.10 | 1.10 | +0.05 | 4.76% | 37,500 | | ARBE | Arbe Robotics Ltd | - | 1.84 | 1.75 - 1.85 | 1.766 | -0.034 | 1.89% | 40,200 | | ARBEW | Arbe Robotics Ltd WT | - | 0.18 | 0.18 - 0.18 | 0.18 | 0.00 | 0.00% | 30 | | ARBK | Argo Blockchain Plc ADR | - | 1.42 | 1.34 - 1.45 | 1.36 | -0.03 | 2.16% | 135,600 | | ARBKL | Argo Blockchain Plc 8.75% Senior Notes Due 2026 | - | 8.28 | 8.04 - 8.41 | 8.30 | +0.05 | 0.61% | 4,800 | | ARC | American Reprographics Company | - | 2.72 | 2.67 - 2.72 | 2.68 | -0.03 | 1.11% | 67,900 | | ARCB | Arcbest Corp | - | 116.15 | 113.63 - 116.81 | 114.85 | +2.18 | 1.93% | 378,600 | | ARCC | Ares Capital Corp | - | 20.65 | 20.45 - 20.70 | 20.61 | +0.07 | 0.34% | 2,902,200 | | ARCH | Arch Resources Inc | - | 159.03 | 157.50 - 162.11 | 161.43 | +3.04 | 1.92% | 158,000 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.21 | 100.17 - 100.21 | 100.21 | +0.035 | 0.03% | 100 | | ARCO | Arcos Dorados Holdings Inc | - | 11.02 | 10.75 - 11.39 | 11.26 | +0.38 | 3.49% | 1,535,300 | | ARCT | Arcturus Therapeutics Ltd | - | 27.64 | 26.76 - 28.35 | 27.27 | +0.75 | 2.83% | 671,600 | | ARDC | Ares Dynamic Credit Allocation | - | 14.12 | 13.92 - 14.20 | 14.18 | +0.14 | 1.00% | 52,600 | | ARDX | Ardelyx Inc | - | 8.36 | 6.53 - 9.13 | 8.72 | +1.93 | 28.42% | 24,971,200 | | ARE | Alexandria Real Estate Equities | - | 120.90 | 118.36 - 122.30 | 120.51 | +2.34 | 1.98% | 706,000 | | AREB | American Rebel Holdings | - | 0.353 | 0.312 - 0.36 | 0.345 | +0.015 | 4.55% | 268,900 | | AREBW | American Rebel Holdings Inc WT | - | 0.013 | 0.013 - 0.018 | 0.016 | +0.004 | 33.33% | 102,200 | | AREC | American Resources Corp | - | 1.53 | 1.39 - 1.56 | 1.40 | -0.12 | 7.89% | 398,100 | | AREN | The Arena Group Holdings Inc | - | 0.72 | 0.70 - 0.772 | 0.735 | -0.001 | 0.14% | 15,200 | | ARES | Ares Management LP | - | 135.35 | 129.00 - 135.745 | 131.91 | -2.73 | 2.03% | 1,085,200 | | ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | - | 24.30 | 24.27 - 24.49 | 24.36 | +0.07 | 0.29% | 3,500 | | ARGD | Argo Grp Itl Snr NTS | - | 21.96 | 21.66 - 22.32 | 22.14 | +0.317 | 1.45% | 3,700 | | ARGT | GX MSCI Argentina ETF | - | 59.41 | 58.20 - 61.49 | 61.33 | +2.77 | 4.73% | 177,200 | | ARGX | Argenx Se ADR | - | 395.00 | 384.29 - 397.18 | 388.20 | -5.22 | 1.33% | 140,200 | | ARHS | Arhaus Inc Cl A | - | 13.33 | 13.12 - 13.63 | 13.16 | +0.13 | 1.00% | 796,200 | | ARI | Apollo Commercial Real Estate | - | 10.35 | 10.02 - 10.39 | 10.05 | -0.08 | 0.79% | 1,448,800 | | ARIS | Aris Water Solutions Inc Cl A | - | 14.46 | 13.88 - 14.82 | 14.64 | +0.42 | 2.95% | 450,600 | | ARKA | Ark Active Bitcoin Futures Strategy ETF | - | 58.84 | 58.84 - 59.309 | 59.309 | +2.674 | 4.72% | 1,800 | | ARKB | Ark 21Shares Bitcoin ETF | - | 61.30 | 61.20 - 62.28 | 62.14 | +2.76 | 4.65% | 1,404,500 | | ARKC | Ark Active On-Chain Bitcoin Strategy ETF | - | 38.874 | 38.874 - 38.874 | 38.874 | +1.342 | 3.58% | 100 | | ARKD | Ark 21Shares Blockchain Digital Innovation ETF | - | 40.983 | 40.983 - 40.983 | 40.983 | +0.90 | 2.25% | 100 | | ARKF | Ark Fintech Innovation ETF | - | 28.32 | 27.27 - 28.45 | 27.76 | +0.16 | 0.58% | 381,800 | | ARKG | Ark Genomic Revolution ETF | - | 25.02 | 24.875 - 26.05 | 25.04 | +0.85 | 3.51% | 4,481,600 | | ARKK | Ark Innovation ETF | - | 46.25 | 44.49 - 46.66 | 45.47 | +0.54 | 1.20% | 12,656,400 | | ARKO | Arko Corp | - | 4.32 | 4.19 - 4.38 | 4.27 | +0.03 | 0.71% | 294,600 | | ARKOW | Arko Corp WT | - | 0.103 | 0.05 - 0.12 | 0.075 | -0.02 | 21.05% | 9,900 | | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 54.57 | 53.73 - 54.68 | 54.11 | +0.27 | 0.50% | 124,900 | | ARKR | Ark Restaurants Cp | - | 13.55 | 13.45 - 13.55 | 13.55 | +0.10 | 0.74% | 500 | | ARKW | Ark Next Generation Internet ETF | - | 77.96 | 75.29 - 78.25 | 76.74 | +0.39 | 0.51% | 184,900 | | ARKX | Ark Space Exploration & Innovation ETF | - | 15.11 | 14.90 - 15.11 | 14.96 | +0.05 | 0.34% | 31,100 | | ARKY | Ark Active Bitcoin Ethereum Strategy ETF | - | 37.00 | 37.00 - 37.511 | 37.451 | +1.24 | 3.42% | 1,700 | | ARKZ | Ark Active Ethereum Futures Strategy ETF | - | 36.24 | 36.24 - 36.795 | 36.653 | +1.034 | 2.90% | 4,100 | | ARL | American Realty Investors | - | 13.78 | 13.49 - 14.12 | 13.61 | -0.17 | 1.23% | 4,000 | | ARLO | Arlo Technologies Inc | - | 13.05 | 12.15 - 13.21 | 12.96 | +0.09 | 0.70% | 1,223,800 | | ARLP | Alliance Resource Pt | - | 23.06 | 22.81 - 23.41 | 23.25 | +0.38 | 1.66% | 715,300 | | ARLU | Allianzim U.S. Equity Buffer15 Uncapped Apr ETF | - | 24.56 | 24.56 - 24.60 | 24.585 | +0.223 | 0.92% | 7,400 | | ARM | Arm Holdings Plc ADR | - | 101.62 | 100.449 - 104.36 | 101.70 | +3.70 | 3.78% | 5,780,100 | | ARMK | Aramark Holdings Corp | - | 31.23 | 30.63 - 31.61 | 30.92 | -0.01 | 0.03% | 2,323,100 | | ARMN | Aris Mining Corp | - | 4.24 | 4.01 - 4.24 | 4.12 | -0.08 | 1.90% | 243,300 | | ARMP | Armata Pharmaceuticals Inc | - | 2.50 | 2.44 - 2.70 | 2.49 | 0.00 | 0.00% | 6,100 | | AROC | Archrock Inc | - | 20.20 | 19.79 - 20.26 | 20.21 | +0.18 | 0.90% | 1,559,700 | | AROW | Arrow Financial Corp | - | 23.68 | 23.16 - 23.75 | 23.66 | +0.24 | 1.02% | 25,900 | | ARP | Inner Circle II Pmv Adaptive Risk Parity ETF | - | 26.80 | 26.35 - 26.80 | 26.774 | +0.233 | 0.88% | 15,200 | | ARQ | Arq Inc | - | 7.84 | 7.77 - 8.10 | 7.97 | +0.11 | 1.40% | 181,300 | | ARQQ | Arqit Quantum Inc | - | 0.43 | 0.40 - 0.43 | 0.411 | -0.019 | 4.42% | 2,271,900 | | ARQQW | Arqit Quantum Inc WT | - | 0.155 | 0.15 - 0.175 | 0.15 | -0.02 | 11.76% | 11,700 | | ARQT | Arcutis Biotherapeutics Inc | - | 8.79 | 7.97 - 9.10 | 8.00 | -0.60 | 6.98% | 2,596,500 | | ARR | Armour Residential R | - | 19.13 | 18.92 - 19.35 | 19.02 | +0.19 | 1.01% | 1,005,000 | | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 20.78 | 20.70 - 20.90 | 20.83 | +0.05 | 0.24% | 6,900 | | ARRW | Arrowroot Acquisition Corp Cl A | - | 12.41 | 12.25 - 18.00 | 18.00 | +6.36 | 54.64% | 44,582 | | ARRWU | Arrowroot Acquisition Corp | - | 11.11 | 11.11 - 17.88 | 17.00 | +4.66 | 37.76% | 6,933 | | ARRWW | Arrowroot Acquisition Corp WT | - | 0.251 | 0.241 - 0.30 | 0.289 | +0.03 | 11.58% | 274,799 | | ARRY | Array Technologies Inc | - | 13.57 | 13.35 - 13.98 | 13.46 | +0.40 | 3.06% | 4,562,000 | | ARTL | Artelo Biosciences Inc | - | 1.35 | 1.35 - 1.39 | 1.35 | -0.03 | 2.17% | 5,000 | | ARTLW | Artelo Biosciences Inc WT | - | 0.018 | 0.012 - 0.019 | 0.012 | -0.003 | 20.00% | 10,200 | | ARTNA | Artesian Res Cp A | - | 37.00 | 36.008 - 37.41 | 37.32 | +0.62 | 1.69% | 20,000 | | ARTW | Art S Way MFG Company | - | 1.90 | 1.865 - 1.919 | 1.89 | -0.01 | 0.53% | 3,100 | | ARVN | Arvinas Inc | - | 33.80 | 32.65 - 33.965 | 32.82 | +0.39 | 1.20% | 415,300 | | ARVR | FT Indxx Metaverse ETF | - | 35.18 | 34.15 - 35.18 | 35.145 | +0.549 | 1.59% | 400 | | ARW | Arrow Electronics | - | 123.32 | 119.195 - 125.135 | 124.89 | +2.18 | 1.78% | 542,200 | | ARWR | Arrowhead Pharma | - | 25.03 | 22.73 - 25.235 | 24.44 | +0.31 | 1.28% | 630,800 | | ARYD | Arya Sciences Acquisition Corp IV Cl A | - | 11.35 | 11.35 - 11.35 | 11.35 | 0.00 | 0.00% | 388 | | AS | Amer Sports Inc | - | 14.61 | 13.96 - 14.69 | 14.48 | 0.00 | 0.00% | 1,399,200 | | ASA | ASA Gold and Precious Metals | - | 17.66 | 17.32 - 17.776 | 17.40 | -0.29 | 1.64% | 65,400 | | ASAI | Sendas Distribuidora S.A. ADR | - | 13.36 | 12.87 - 13.43 | 13.36 | +0.40 | 3.09% | 622,400 | | ASAN | Asana Inc Cl A | - | 16.00 | 15.35 - 16.16 | 15.72 | +0.09 | 0.58% | 2,213,200 | | ASB | Associated Banc-Corp | - | 22.14 | 21.87 - 22.32 | 21.97 | +0.10 | 0.46% | 765,200 | | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 20.45 | 20.015 - 20.45 | 20.38 | +0.068 | 0.33% | 900 | | ASB-F | Associated Banc-Corp | - | 19.18 | 18.935 - 19.40 | 19.40 | +0.25 | 1.31% | 3,700 | | ASBA | Associated Banc-Corp 6.625% | - | 22.75 | 22.31 - 22.83 | 22.83 | +0.27 | 1.20% | 8,100 | | ASC | Ardmore Shipping Corp | - | 17.26 | 16.73 - 17.475 | 17.42 | +0.15 | 0.87% | 437,700 | | ASCB | A Spac II Acquisition Corp Cl A | - | 11.091 | 11.091 - 11.14 | 11.14 | +0.04 | 0.36% | 59 | | ASCBR | A Spac II Acquisition Corp Right | - | 0.08 | 0.074 - 0.08 | 0.074 | 0.00 | 0.00% | 25 | | ASCBW | A Spac II Acquisition Corp WT | - | 0.018 | 0.015 - 0.026 | 0.026 | 0.00 | 0.00% | 2,500 | | ASEA | GX FTSE Southeast Asia ETF | - | 15.07 | 14.82 - 15.10 | 15.08 | +0.137 | 0.92% | 14,200 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 30.687 | 30.42 - 30.687 | 30.632 | +0.206 | 0.68% | 2,300 | | ASG | Liberty All-Star Growth Fund | - | 5.19 | 5.054 - 5.19 | 5.16 | +0.03 | 0.58% | 131,100 | | ASGI | Aberdeen Standard Global Infrastructure | - | 17.65 | 17.38 - 17.88 | 17.76 | +0.15 | 0.85% | 66,800 | | ASGN | On Assignment | - | 97.45 | 95.675 - 97.88 | 96.15 | +0.09 | 0.09% | 281,900 | | ASH | Ashland Inc | - | 96.51 | 93.58 - 98.59 | 95.85 | +0.06 | 0.06% | 229,800 | | ASHR | Xt Harvest CSI 300 China A-Shares ETF | - | 25.43 | 24.97 - 25.45 | 25.38 | +0.05 | 0.20% | 5,139,800 | | ASHS | Xt Harvest CSI 500 China A-Shares Small Cap ETF | - | 27.47 | 27.13 - 27.58 | 27.526 | -0.054 | 0.20% | 600 | | ASIA | Matthews Pacific Tiger Active ETF | - | 26.06 | 25.25 - 26.20 | 26.19 | +0.259 | 1.00% | 4,300 | | ASIX | Advansix Inc | - | 23.84 | 21.55 - 25.72 | 22.13 | -3.62 | 14.06% | 378,300 | | ASLE | Aersale Corp | - | 7.40 | 7.14 - 7.50 | 7.46 | +0.18 | 2.47% | 221,600 | | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 0.47 | 0.435 - 0.48 | 0.447 | -0.02 | 4.28% | 292,500 | | ASM | Avino Silver & Gold | - | 0.70 | 0.681 - 0.72 | 0.72 | +0.017 | 2.42% | 484,800 | | ASMB | Assembly Biosciences | - | 13.30 | 12.81 - 13.30 | 13.15 | +0.35 | 2.73% | 4,500 | | ASML | Asml Holdings NY Reg ADR | - | 894.59 | 888.67 - 904.96 | 901.63 | +31.35 | 3.60% | 1,038,100 | | ASND | Ascendis Pharma ADR | - | 141.96 | 135.159 - 142.36 | 137.20 | -3.90 | 2.76% | 511,400 | | ASNS | Actelis Networks Inc | - | 0.58 | 0.57 - 0.68 | 0.629 | +0.029 | 4.83% | 215,300 | | ASO | Academy Sports and Outdoors Inc | - | 58.43 | 56.925 - 59.28 | 57.40 | -0.35 | 0.61% | 1,001,500 | | ASPI | Asp Isotopes Inc | - | 3.46 | 3.44 - 3.83 | 3.72 | +0.31 | 9.09% | 817,900 | | ASPN | Aspen Aerogels Inc | - | 24.40 | 19.33 - 25.65 | 25.11 | +1.26 | 5.28% | 3,351,800 | | ASPS | Altisource Portfolio | - | 2.05 | 1.93 - 2.11 | 2.05 | -0.01 | 0.49% | 47,000 | | ASR | Grupo Aeroportuario Del Sureste ADR | - | 339.60 | 335.145 - 350.09 | 340.64 | +3.84 | 1.14% | 25,500 | | ASRT | Assertio Therapeutics Inc | - | 1.01 | 0.99 - 1.04 | 1.03 | +0.02 | 1.98% | 601,200 | | ASRV | Ameriserv Financial | - | 2.35 | 2.35 - 2.47 | 2.40 | -0.02 | 0.83% | 14,800 | | ASST | Asset Entities Inc Cl B | - | 0.38 | 0.363 - 0.401 | 0.392 | +0.012 | 3.16% | 67,100 | | ASTC | Astrotech Corp | - | 9.00 | 9.00 - 9.20 | 9.07 | +0.03 | 0.33% | 3,700 | | ASTE | Astec Inds Inc | - | 33.79 | 31.51 - 34.17 | 32.38 | -0.78 | 2.35% | 459,400 | | ASTH | Astrana Health Inc | - | 37.75 | 36.49 - 38.18 | 37.46 | +0.39 | 1.05% | 106,900 | | ASTI | Ascent Solar Technologies | - | 0.10 | 0.10 - 0.105 | 0.103 | +0.003 | 3.00% | 1,901,100 | | ASTL | Algoma Steel Group Inc | - | 7.77 | 7.70 - 7.81 | 7.81 | +0.12 | 1.56% | 222,000 | | ASTLW | Algoma Steel Group Inc WT | - | 1.04 | 1.03 - 1.17 | 1.17 | +0.07 | 6.36% | 3,000 | | ASTR | Astra Space Inc Cl. A | - | 0.69 | 0.64 - 0.69 | 0.66 | +0.01 | 1.54% | 65,700 | | ASTS | Ast Spacemobile Inc | - | 2.33 | 2.325 - 2.48 | 2.45 | +0.15 | 6.52% | 2,748,000 | | ASTSW | Ast Spacemobile Inc WT | - | 0.42 | 0.416 - 0.435 | 0.43 | +0.057 | 15.28% | 8,800 | | ASUR | Asure Software | - | 7.55 | 6.885 - 7.55 | 7.04 | -0.92 | 11.56% | 575,600 | | ASX | Ase Industrial Holding Ltd ADR | - | 10.41 | 10.06 - 10.56 | 10.53 | +0.37 | 3.64% | 5,323,300 | | ASXC | Asensus Surgical Inc | - | 0.243 | 0.239 - 0.25 | 0.241 | -0.004 | 1.63% | 937,000 | | ASYS | Amtech Systems Inc | - | 4.77 | 4.77 - 4.893 | 4.86 | +0.11 | 2.32% | 11,100 | | ATAI | Atai Life Sciences N.V. | - | 2.16 | 2.02 - 2.29 | 2.05 | -0.08 | 3.76% | 1,176,800 | | ATAT | Atour Lifestyle Holdings ADR | - | 18.85 | 18.56 - 19.38 | 19.25 | +0.50 | 2.67% | 711,400 | | ATC-D | Atlas Corp [Atlo/Pd] | - | 24.32 | 24.28 - 24.38 | 24.29 | +0.02 | 0.08% | 3,100 | | ATC-H | Atlas Corp [Atlo/Ph] | - | 24.36 | 24.28 - 24.36 | 24.325 | +0.177 | 0.73% | 2,400 | | ATCH | Atlasclear Holdings Inc | - | 0.919 | 0.909 - 0.95 | 0.909 | -0.001 | 0.11% | 49,200 | | ATCOL | Atlas Corp 7.125% Notes Due 2027 | - | 24.13 | 24.00 - 24.20 | 24.10 | +0.10 | 0.42% | 1,600 | | ATE.U | Athena Technology Acquisition II [Atek.U] | - | 12.40 | 0.00 - 0.00 | 12.40 | 0.00 | 0.00% | 0 | | ATE.W | Athena Technology Acquisition II WT [Atek/W] | - | 0.047 | 0.00 - 0.00 | 0.047 | 0.00 | 0.00% | 0 | | ATEC | Alphatec Holdings | - | 13.56 | 13.255 - 13.73 | 13.65 | +0.44 | 3.33% | 1,081,600 | | ATEK | Athena Technology Acquisition Corp II Cl A | - | 11.30 | 11.21 - 11.37 | 11.23 | 0.00 | 0.00% | 2,200 | | ATEN | A10 Networks Inc | - | 15.40 | 14.95 - 15.44 | 15.15 | -0.18 | 1.17% | 808,000 | | ATER | Aterian Inc | - | 2.45 | 2.33 - 2.477 | 2.38 | -0.03 | 1.24% | 73,600 | | ATEX | Anterix Inc. | - | 32.52 | 31.955 - 32.71 | 31.98 | -0.19 | 0.59% | 98,300 | | ATFV | Alger 35 ETF | - | 19.78 | 19.33 - 19.84 | 19.84 | +0.36 | 1.85% | 1,900 | | ATGE | Adtalem Global Education Inc | - | 56.50 | 50.56 - 61.88 | 60.08 | +7.68 | 14.66% | 1,144,800 | | ATGL | Alpha Technology Group Limited | - | 3.24 | 2.98 - 3.46 | 3.26 | +0.11 | 3.49% | 13,100 | | ATH-A | Athene Holdings Ltd [Ath/Pa] | - | 23.61 | 23.23 - 23.72 | 23.72 | +0.25 | 1.07% | 22,600 | | ATH-B | Antah Hlds Ltd | - | 21.00 | 20.49 - 21.02 | 20.90 | +0.09 | 0.43% | 10,800 | | ATH-C | Athene Hldg Ltd | - | 24.95 | 24.87 - 25.03 | 24.98 | 0.00 | 0.00% | 19,800 | | ATH-D | Athene Holding Ltd | - | 18.30 | 17.815 - 18.39 | 18.23 | +0.09 | 0.50% | 21,400 | | ATH-E | Athene Hldg Ltd | - | 26.65 | 26.525 - 26.70 | 26.66 | +0.10 | 0.38% | 25,800 | | ATHA | Athira Pharma Inc | - | 2.00 | 1.94 - 2.057 | 1.96 | 0.00 | 0.00% | 148,000 | | ATHE | Alterity Therapeutics Ltd ADR | - | 2.08 | 2.04 - 2.24 | 2.05 | -0.07 | 3.30% | 14,600 | | ATHM | Autohome Inc ADR | - | 26.70 | 25.75 - 26.98 | 26.90 | +0.46 | 1.74% | 512,400 | | ATHS | Athene Holding Ltd 7.250% | - | 25.17 | 25.07 - 25.17 | 25.10 | +0.03 | 0.12% | 165,400 | | ATI | Ati Inc | - | 58.88 | 57.50 - 59.629 | 58.16 | +0.11 | 0.19% | 1,831,100 | | ATIF | Atif Holdings Ltd | - | 0.983 | 0.90 - 0.983 | 0.983 | +0.063 | 6.85% | 400 | | ATIP | Ati Physical Therapy Inc | - | 4.63 | 4.30 - 4.63 | 4.63 | +0.16 | 3.58% | 900 | | ATKR | Atkore Inc | - | 179.14 | 173.41 - 179.14 | 176.25 | +0.99 | 0.56% | 533,000 | | ATLC | Atlanticus Holdings Cp | - | 27.22 | 26.13 - 28.35 | 27.03 | +0.22 | 0.82% | 12,400 | | ATLCL | Atlanticus Holdings Corp 6.125% | - | 22.24 | 22.10 - 22.41 | 22.33 | +0.115 | 0.52% | 3,000 | | ATLCP | Atlanticus Holdings Corp 7.625% Series B | - | 22.711 | 22.471 - 22.789 | 22.538 | +0.038 | 0.17% | 1,500 | | ATLCZ | Atlanticus Holdings Corporation 9.25% | - | 24.50 | 24.322 - 24.69 | 24.59 | +0.12 | 0.49% | 13,400 | | ATLO | Ames Natl Corp | - | 19.99 | 19.17 - 20.27 | 20.27 | +0.40 | 2.01% | 6,200 | | ATLX | Atlas Lithium Corp | - | 14.72 | 14.40 - 15.451 | 14.43 | -0.27 | 1.84% | 57,400 | | ATMC | Alphatime Acquisition Corp | - | 11.02 | 11.02 - 11.02 | 11.02 | 0.00 | 0.00% | 5,132 | | ATMCR | Alphatime Acquisition Corp Right | - | 0.106 | 0.106 - 0.106 | 0.106 | 0.00 | 0.00% | 1,223 | | ATMCW | Alphatime Acquisition Corp WT | - | 0.02 | 0.017 - 0.024 | 0.019 | -0.004 | 17.39% | 29,500 | | ATMP | Barclays Plus Select MLP ETN | - | 23.99 | 23.99 - 24.24 | 24.21 | +0.08 | 0.33% | 21,600 | | ATMU | Atmus Filtration Technologies Inc | - | 30.00 | 28.26 - 30.48 | 28.44 | -2.48 | 8.02% | 5,741,900 | | ATMV | Alphavest Acquisition Corp | - | 11.01 | 11.01 - 11.03 | 11.01 | 0.00 | 0.00% | 251 | | ATMVR | Alphavest Acquisition Corp Right | - | 0.092 | 0.00 - 0.00 | 0.092 | 0.00 | 0.00% | 0 | | ATMVU | Alphavest Acquisition Corp | - | 11.02 | 11.02 - 11.02 | 11.02 | 0.00 | 0.00% | 151 | | ATNF | 180 Life Sciences Corp | - | 1.97 | 1.865 - 2.10 | 2.00 | +0.03 | 1.52% | 11,300 | | ATNFW | 180 Life Sciences Corp WT | - | 0.009 | 0.008 - 0.009 | 0.008 | 0.00 | 0.00% | 12,096 | | ATNI | Atn International | - | 21.13 | 20.845 - 21.69 | 21.62 | +0.59 | 2.81% | 115,000 | | ATNM | Actinium Pharmaceuticals Inc | - | 8.95 | 7.95 - 9.20 | 8.96 | +0.21 | 2.40% | 528,600 | | ATO | Atmos Energy Corp | - | 119.71 | 118.29 - 119.88 | 119.32 | +0.27 | 0.23% | 608,200 | | ATOM | Atomera Inc | - | 4.56 | 4.35 - 4.683 | 4.50 | +0.05 | 1.12% | 209,300 | | ATOS | Atossa Therapeutics Inc | - | 1.53 | 1.49 - 1.70 | 1.66 | +0.14 | 9.21% | 1,360,500 | | ATPC | Agape Atp Corp | - | 0.272 | 0.26 - 0.328 | 0.274 | -0.03 | 9.87% | 114,000 | | ATR | Aptargroup | - | 147.11 | 144.84 - 147.13 | 146.81 | +0.89 | 0.61% | 303,300 | | ATRA | Atara Biotherap | - | 0.65 | 0.61 - 0.706 | 0.67 | +0.02 | 3.08% | 741,800 | | ATRC | Atricure Inc | - | 22.83 | 20.78 - 23.03 | 20.89 | -1.33 | 5.99% | 961,800 | | ATRI | Atrion Corp | - | 420.01 | 414.67 - 429.51 | 414.95 | 0.00 | 0.00% | 36,800 | | ATRO | Astronics Cp | - | 17.49 | 17.00 - 18.38 | 18.37 | +1.15 | 6.68% | 183,100 | | ATS | Ats Corp Cda | - | 32.73 | 31.69 - 32.75 | 32.12 | -0.35 | 1.08% | 129,100 | | ATSG | Air Transport | - | 13.41 | 12.79 - 13.45 | 13.08 | -0.11 | 0.83% | 502,800 | | ATUS | Altice USA Inc Cl A | - | 2.15 | 1.835 - 2.17 | 1.98 | -0.07 | 3.41% | 8,792,900 | | ATXG | Addentax Group Corp | - | 1.01 | 0.92 - 1.01 | 0.965 | -0.015 | 1.53% | 12,000 | | ATXI | Avenue Therapeutics Inc | - | 4.82 | 4.62 - 5.45 | 4.78 | -0.02 | 0.42% | 285,900 | | ATXS | Astri Therapeutics Inc | - | 9.50 | 9.36 - 9.86 | 9.55 | +0.20 | 2.14% | 537,500 | | AU | Anglogold Ashanti Ltd ADR | - | 23.02 | 22.45 - 23.23 | 23.12 | -0.02 | 0.09% | 1,619,400 | | AUB | Atlantic Union Bancshares Corp | - | 33.72 | 32.85 - 33.98 | 33.48 | +0.14 | 0.42% | 300,900 | | AUB-A | Atlantic Union Bankshares Corp Pfd A | - | 22.80 | 22.567 - 22.90 | 22.85 | +0.30 | 1.33% | 5,100 | | AUBN | Auburn Natl Bncp | - | 18.71 | 18.13 - 18.74 | 18.22 | -0.52 | 2.77% | 2,700 | | AUDC | Audiocodes Ltd | - | 11.16 | 10.79 - 11.35 | 11.05 | -0.07 | 0.63% | 64,800 | | AUGT | Aim U.S. Large Cap Buffer10 Aug ETF | - | 27.59 | 27.59 - 27.614 | 27.614 | +0.307 | 1.12% | 1,700 | | AUGW | Aim U.S. Large Cap Buffer20 Aug ETF | - | 27.09 | 27.09 - 27.133 | 27.133 | +0.208 | 0.77% | 1,400 | | AUGX | Augmedix Inc | - | 2.71 | 2.66 - 2.73 | 2.71 | +0.05 | 1.88% | 242,800 | | AUGZ | Trueshares Structured Outcome [Aug] ETF | - | 35.93 | 35.93 - 35.945 | 35.945 | +0.39 | 1.10% | 100 | | AUID | Authid Inc | - | 8.13 | 7.51 - 9.04 | 8.95 | +1.07 | 13.58% | 70,000 | | AUL-D | Ault Alliance Inc Pfd D | - | 24.329 | 24.329 - 24.40 | 24.40 | +0.41 | 1.71% | 1,200 | | AULT | Ault Alliance Inc | - | 0.336 | 0.293 - 0.336 | 0.333 | +0.003 | 0.91% | 1,035,700 | | AUMI | Themes Gold Miners ETF | - | 30.60 | 30.29 - 30.60 | 30.35 | -0.13 | 0.43% | 200 | | AUMN | Golden Minerals Company | - | 0.50 | 0.459 - 0.50 | 0.494 | +0.006 | 1.23% | 94,600 | | AUNA | Auna Sa Cl A | - | 6.75 | 6.49 - 7.00 | 6.49 | -0.27 | 3.99% | 90,400 | | AUPH | Aurinia Pharm Ord | - | 5.40 | 5.04 - 5.771 | 5.10 | -0.07 | 1.35% | 1,696,500 | | AUR | Aurora Innovation Inc Cl A | - | 2.99 | 2.96 - 3.41 | 3.29 | +0.36 | 12.29% | 14,778,300 | | AURA | Aura Biosciences Inc | - | 8.01 | 7.86 - 8.11 | 7.89 | +0.12 | 1.54% | 100,800 | | AUROW | Aurora Innovation Inc WT | - | 0.259 | 0.214 - 0.35 | 0.33 | +0.109 | 49.32% | 16,000 | | AUSF | GX Adaptive U.S. Factor ETF | - | 39.33 | 38.90 - 39.41 | 39.331 | +0.211 | 0.54% | 8,400 | | AUST | Austin Gold Corp | - | 0.99 | 0.96 - 1.05 | 0.989 | -0.031 | 3.04% | 86,600 | | AUTL | Autolus Therapeutics Plc ADR | - | 4.22 | 4.05 - 4.37 | 4.19 | +0.08 | 1.95% | 1,948,900 | | AUUD | Auddia Inc | - | 1.70 | 1.60 - 1.88 | 1.70 | -0.03 | 1.73% | 350,800 | | AUUDW | Auddia Inc WT | - | 0.041 | 0.041 - 0.041 | 0.041 | -0.024 | 36.92% | 50 | | AUVI | Applied Uv Inc | - | 0.60 | 0.58 - 0.61 | 0.597 | +0.002 | 0.34% | 43,100 | | AUVIP | Applied Uv Inc | - | 5.75 | 5.10 - 6.18 | 5.10 | -0.40 | 7.27% | 800 | | AVA | Avista Corp | - | 37.96 | 36.30 - 37.96 | 37.30 | +0.51 | 1.39% | 514,200 | | AVAH | Aveanna Healthcare Holdings Inc | - | 2.27 | 2.20 - 2.39 | 2.33 | +0.06 | 2.64% | 71,900 | | AVAL | Grupo Aval Acciones Y Valores S ADR | - | 2.37 | 2.37 - 2.435 | 2.39 | 0.00 | 0.00% | 160,400 | | AVAV | Aerovironment Inc | - | 167.14 | 165.597 - 168.80 | 168.77 | +3.05 | 1.84% | 251,300 | | AVB | Avalonbay Communities | - | 194.48 | 189.14 - 195.44 | 192.81 | +0.36 | 0.19% | 573,000 | | AVBP | Arrivent Biopharma Inc | - | 16.99 | 16.54 - 17.51 | 17.23 | +0.43 | 2.56% | 23,900 | | AVD | American Vanguard Corp | - | 11.92 | 11.664 - 12.06 | 11.77 | 0.00 | 0.00% | 117,700 | | AVDE | Avantis International Equity ETF | - | 63.24 | 62.05 - 63.348 | 63.12 | +0.54 | 0.86% | 144,300 | | AVDL | Avadel Pharmaceuticals Plc ADR | - | 18.63 | 17.91 - 19.09 | 18.82 | +0.52 | 2.84% | 874,800 | | AVDS | Avantis International Small Cap Equity ETF | - | 52.59 | 52.57 - 52.64 | 52.635 | +0.427 | 0.82% | 7,100 | | AVDV | Avantis International Small Cap Value ETF | - | 65.86 | 65.05 - 65.91 | 65.69 | +0.41 | 0.63% | 225,100 | | AVDX | Avidxchange Holdings Inc | - | 12.37 | 12.08 - 12.40 | 12.12 | +0.06 | 0.50% | 1,735,600 | | AVEE | Avantis Emerging Markets Small Cap Equity ETF | - | 55.39 | 54.66 - 55.574 | 55.574 | +0.299 | 0.54% | 300 | | AVEM | Avantis Emerging Markets Equity ETF | - | 60.24 | 59.04 - 60.40 | 60.37 | +0.51 | 0.85% | 349,800 | | AVES | Avantis Emerging Markets Value ETF | - | 49.23 | 48.50 - 49.31 | 49.31 | +0.41 | 0.84% | 15,600 | | AVGE | Avantis All Equity Markets ETF | - | 68.43 | 67.07 - 68.693 | 68.38 | +0.64 | 0.94% | 17,900 | | AVGO | Broadcom Ltd | - | 1,259.00 | 1,247.14 - 1,283.88 | 1,278.11 | +39.54 | 3.19% | 2,489,700 | | AVGR | Avinger Inc | - | 3.85 | 3.73 - 3.90 | 3.90 | +0.095 | 2.50% | 10,200 | | AVGV | Avantis All Equity Markets Value ETF | - | 59.145 | 58.34 - 59.23 | 59.23 | +0.51 | 0.87% | 25,500 | | AVHI | Achari Ventures Holdings Corp I | - | 11.06 | 11.06 - 11.07 | 11.07 | 0.00 | 0.00% | 14 | | AVHIW | Achari Ventures Holdings Corp I WT | - | 0.01 | 0.01 - 0.01 | 0.01 | 0.00 | 0.00% | 1,000 | | AVIE | Avantis Inflation Focused Equity ETF | - | 61.523 | 61.306 - 61.544 | 61.523 | -0.415 | 0.67% | 100 | | AVIG | Avantis Core Fixed Income ETF | - | 40.50 | 40.07 - 40.55 | 40.49 | +0.21 | 0.52% | 110,700 | | AVIR | Atea Pharmaceuticals Inc | - | 3.89 | 3.795 - 3.96 | 3.96 | +0.13 | 3.39% | 164,700 | | AVIV | Avantis International Large Cap Value ETF | - | 53.729 | 53.05 - 53.76 | 53.755 | +0.476 | 0.89% | 11,600 | | AVK | Advent Claymore Convertible Securities | - | 11.80 | 11.64 - 11.945 | 11.94 | +0.21 | 1.79% | 111,400 | | AVLC | Avantis U.S. Large Cap Equity ETF | - | 60.12 | 59.08 - 60.12 | 59.968 | +0.773 | 1.31% | 49,500 | | AVLV | Avantis U.S. Large Cap Value ETF | - | 62.05 | 60.76 - 62.17 | 61.94 | +0.53 | 0.86% | 290,700 | | AVMA | Avantis Moderate Allocation ETF | - | 55.904 | 55.112 - 55.904 | 55.904 | +0.874 | 1.59% | 100 | | AVMC | Avantis U.S. Mid Cap Equity ETF | - | 59.39 | 58.512 - 59.51 | 59.432 | +0.53 | 0.90% | 12,600 | | AVMU | Avantis Core Municipal Fixed Income ETF | - | 46.25 | 45.98 - 46.25 | 46.213 | +0.105 | 0.23% | 4,000 | | AVMV | Avantis U.S. Mid Cap Value ETF | - | 59.43 | 58.40 - 59.48 | 59.48 | +0.661 | 1.12% | 1,200 | | AVNM | Avantis All International Markets Equity ETF | - | 56.66 | 55.165 - 56.66 | 56.567 | +0.455 | 0.81% | 20,600 | | AVNS | Avanos Medical Inc | - | 19.94 | 18.89 - 19.94 | 19.68 | -0.03 | 0.15% | 246,200 | | AVNT | Avient Corp | - | 44.85 | 43.085 - 44.93 | 44.16 | +0.22 | 0.50% | 305,400 | | AVNV | Avantis All International Markets Value ETF | - | 57.213 | 56.024 - 57.213 | 57.213 | +1.083 | 1.93% | 100 | | AVNW | Aviat Networks Inc | - | 28.76 | 28.76 - 30.11 | 29.91 | +1.515 | 5.34% | 221,500 | | AVO | Mission Produce Inc | - | 11.85 | 11.74 - 11.915 | 11.80 | +0.01 | 0.08% | 192,300 | | AVPT | Avepoint Inc Cl A | - | 8.19 | 8.07 - 8.22 | 8.14 | +0.10 | 1.24% | 335,600 | | AVPTW | Avepoint Inc WT | - | 0.95 | 0.91 - 0.98 | 0.98 | +0.07 | 7.69% | 1,700 | | AVRE | Avantis Real Estate ETF | - | 40.58 | 39.63 - 40.67 | 40.44 | +0.34 | 0.85% | 27,800 | | AVRO | Avrobio Inc | - | 1.23 | 1.18 - 1.24 | 1.22 | -0.01 | 0.81% | 202,000 | | AVSC | Avantis U.S Small Cap Equity ETF | - | 50.84 | 49.73 - 50.84 | 50.34 | +0.34 | 0.68% | 243,100 | | AVSD | Avantis Responsible International Equity ETF | - | 56.20 | 55.27 - 56.20 | 56.166 | +0.522 | 0.94% | 6,500 | | AVSE | Avantis Responsible Emerging Markets ETF | - | 51.00 | 50.10 - 51.102 | 51.102 | +0.432 | 0.85% | 900 | | AVSF | Avantis Short-Term Fixed Income ETF | - | 45.97 | 45.74 - 45.98 | 45.96 | +0.10 | 0.22% | 35,400 | | AVSU | Avantis Responsible U.S. Equity ETF | - | 59.30 | 58.045 - 59.33 | 59.23 | +0.695 | 1.19% | 19,400 | | AVT | Avnet Inc | - | 49.50 | 47.33 - 49.92 | 49.41 | +0.77 | 1.58% | 746,100 | | AVTE | Aerovate Therapeutics Inc | - | 21.00 | 19.99 - 22.34 | 20.29 | -0.46 | 2.22% | 99,900 | | AVTR | Avantor Inc | - | 24.58 | 23.935 - 24.85 | 24.72 | +0.40 | 1.64% | 3,436,400 | | AVTX | Avalo Therapeutics Inc | - | 15.58 | 13.15 - 16.00 | 14.36 | -1.54 | 9.69% | 91,700 | | AVUS | Avantis U.S. Equity ETF | - | 87.02 | 85.00 - 87.245 | 86.93 | +0.97 | 1.13% | 311,200 | | AVUV | Avantis U.S. Small Cap Value ETF | - | 91.21 | 89.40 - 91.71 | 90.86 | +0.90 | 1.00% | 2,944,300 | | AVXC | Avantis Emerging Markets Ex-China Equity ETF | - | 51.27 | 50.739 - 51.27 | 51.202 | +0.463 | 0.91% | 100 | | AVXL | Anavex Lf SC | - | 3.89 | 3.63 - 3.98 | 3.85 | +0.09 | 2.39% | 872,300 | | AVY | Avery Dennison Corp | - | 220.78 | 217.31 - 222.62 | 221.55 | +2.04 | 0.93% | 319,900 | | AWAY | ETFMG Travel Tech ETF | - | 20.35 | 19.808 - 20.37 | 20.171 | +0.018 | 0.09% | 9,400 | | AWEG | Alger Weatherbie Enduring Growth ETF | - | 22.935 | 22.34 - 22.935 | 22.935 | 0.00 | 0.00% | 0 | | AWF | Alliancebernstein Global High Income Fund | - | 10.46 | 10.394 - 10.48 | 10.47 | +0.04 | 0.38% | 163,500 | | AWH | Aspira Womans Health Inc | - | 3.22 | 2.99 - 3.38 | 3.21 | 0.00 | 0.00% | 28,900 | | AWI | Armstrong World Industries Inc | - | 116.83 | 113.63 - 117.25 | 115.61 | +0.44 | 0.38% | 280,000 | | AWIN | Aerwins Technologies Inc | - | 3.21 | 3.10 - 6.45 | 3.65 | +0.43 | 13.35% | 5,004,200 | | AWINW | Aerwins Technologies Inc WT | - | 0.027 | 0.016 - 0.04 | 0.022 | +0.002 | 10.00% | 1,138,600 | | AWK | American Water Works | - | 127.82 | 122.40 - 128.85 | 128.75 | +2.80 | 2.22% | 1,735,700 | | AWP | Abrdn Global Premier Properties Fund | - | 3.78 | 3.69 - 3.80 | 3.78 | +0.05 | 1.34% | 221,500 | | AWR | American States Water Company | - | 73.69 | 71.99 - 73.875 | 73.53 | +0.74 | 1.02% | 187,100 | | AWRE | Aware Inc | - | 1.97 | 1.74 - 1.97 | 1.83 | -0.24 | 11.59% | 115,000 | | AWX | Avalon Holdings Corp | - | 2.173 | 2.113 - 2.23 | 2.23 | +0.09 | 4.21% | 400 | | AX | Axos Financial Inc | - | 58.28 | 55.445 - 58.897 | 57.53 | +0.24 | 0.42% | 656,400 | | AXDX | Accelerate Diagnosti | - | 0.92 | 0.89 - 0.98 | 0.925 | +0.005 | 0.54% | 26,800 | | AXGN | Axogen Inc | - | 5.89 | 5.61 - 7.084 | 5.79 | -0.09 | 1.53% | 307,000 | | AXIL | Axil Brands Inc | - | 11.265 | 10.53 - 12.00 | 12.00 | +0.80 | 7.14% | 1,200 | | AXL | American Axle & Manufacturing | - | 7.75 | 7.27 - 7.85 | 7.49 | +0.17 | 2.32% | 2,015,500 | | AXNX | Axonics Inc | - | 67.38 | 66.75 - 67.39 | 67.28 | +0.17 | 0.25% | 398,100 | | AXON | Axon Enterprise Inc | - | 319.24 | 316.64 - 321.00 | 318.55 | +1.80 | 0.57% | 279,100 | | AXP | American Express Company | - | 233.26 | 229.13 - 233.58 | 230.77 | -1.73 | 0.74% | 3,203,300 | | AXR | Amrep Corp | - | 21.20 | 20.60 - 21.49 | 20.75 | 0.00 | 0.00% | 15,200 | | AXS | Axis Capital Holdings | - | 64.73 | 63.71 - 65.56 | 65.39 | +0.21 | 0.32% | 682,700 | | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 21.34 | 21.03 - 21.41 | 21.38 | +0.28 | 1.33% | 20,800 | | AXSM | Axsome Thera | - | 75.57 | 74.36 - 76.32 | 74.80 | +0.61 | 0.82% | 767,600 | | AXTA | Axalta Coating Systems Ltd | - | 35.27 | 34.57 - 35.31 | 35.20 | +0.37 | 1.06% | 3,991,200 | | AXTI | Axt Inc | - | 3.48 | 2.91 - 4.23 | 3.66 | +0.63 | 20.79% | 13,601,500 | | AY | Atlantica Yield Plc | - | 21.80 | 20.52 - 23.46 | 21.41 | -0.01 | 0.05% | 2,966,300 | | AYI | Acuity Brands Inc | - | 253.04 | 244.95 - 255.24 | 254.41 | +3.94 | 1.57% | 203,600 | | AYRO | Ayro Inc | - | 1.20 | 1.12 - 1.21 | 1.16 | -0.015 | 1.28% | 56,900 | | AYTU | Aytu Biopharma Inc | - | 2.96 | 2.92 - 3.04 | 3.01 | 0.00 | 0.00% | 21,100 | | AZ | A2Z Smart Technologies Corp | - | 0.44 | 0.405 - 0.45 | 0.419 | +0.01 | 2.44% | 73,700 | | AZEK | The Azek Company Cl A | - | 46.68 | 44.75 - 47.74 | 46.52 | +0.79 | 1.73% | 2,216,100 | | AZN | Astrazeneca Plc ADR | - | 76.47 | 75.43 - 76.49 | 76.35 | +0.55 | 0.73% | 9,026,300 | | AZO | Autozone | - | 2,966.50 | 2,946.84 - 2,987.11 | 2,952.20 | -9.89 | 0.33% | 102,000 | | AZPN | Aspen Technology | - | 202.50 | 200.51 - 207.92 | 202.10 | +0.73 | 0.36% | 276,600 | | AZTA | Azenta Inc | - | 53.61 | 51.90 - 54.40 | 53.42 | +0.85 | 1.62% | 373,400 | | AZTD | Aztlan Global Stock Selection Dm Smid ETF | - | 21.27 | 20.99 - 21.354 | 21.354 | +0.284 | 1.35% | 600 | | AZTR | Azitra Inc | - | 0.227 | 0.21 - 0.239 | 0.226 | +0.006 | 2.73% | 525,200 | | AZUL | Azul S.A. ADR | - | 6.35 | 5.785 - 6.47 | 6.42 | +0.51 | 8.63% | 2,381,100 | | AZZ | Azz Inc | - | 75.62 | 71.43 - 76.075 | 75.02 | +0.80 | 1.08% | 410,100 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | AAPL | 183.38 | +10.35 | | SQQQ | 11.08 | -0.70 | | JAGX | 0.318 | +0.025 | | NKLA | 0.658 | +0.045 | | EGOX | 0.031 | 0.00 | | SGBX | 5.54 | +2.61 | | FFIE | 0.041 | +0.001 | | TSLA | 181.19 | +1.18 | | TQQQ | 56.70 | +3.19 | | SPY | 511.29 | +6.26 | | Top 10 Gainers | | Name | Last | Change | | MELI | 1,630.56 | +124.57 | | NVR | 7,586.55 | +107.54 | | BKNG | 3,577.38 | +104.47 | | MSTR | 1,223.01 | +93.59 | | AVGO | 1,278.11 | +39.54 | | FBGX | 805.712 | +37.909 | | AMGN | 311.29 | +32.90 | | ASML | 901.63 | +31.35 | | NVDA | 887.89 | +29.72 | | FICO | 1,193.01 | +27.66 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 603,000.00 | -3,413.00 | | SEB | 3,220.01 | -54.89 | | WTM | 1,802.57 | -22.43 | | LLY | 734.97 | -20.94 | | EXPE | 115.33 | -20.76 | | SPT | 28.82 | -19.33 | | MNDR | 3.39 | -18.68 | | CABO | 378.45 | -17.53 | | NET | 74.40 | -14.57 | | AAON | 78.40 | -12.49 | |
4360