List Stock Names starting with: Number of Stock(s): 1228 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 69.47 | 68.15 - 72.80 | 68.92 | -2.70 | 3.77% | 2,173,500 | | AA | Alcoa Corp | - | 5.96 | 5.71 - 6.61 | 6.25 | +0.09 | 1.46% | 10,452,200 | | AAAU | Perth Mint Physical Gold ETF | - | 15.74 | 15.68 - 16.16 | 15.87 | +0.15 | 0.95% | 296,100 | | AABA | Altaba Inc | - | 19.56 | 19.41 - 19.68 | 19.63 | 0.00 | 0.00% | 45,460,037 | | AACG | Ata Creativity Global | - | 0.948 | 0.939 - 1.01 | 0.949 | +0.001 | 0.11% | 1,800 | | AADR | Advisorshares Dorsey Wright ADR | - | 39.17 | 38.60 - 39.17 | 39.027 | -1.313 | 3.25% | 5,700 | | AAL | American Airlines Gp | - | 11.45 | 10.50 - 12.96 | 10.69 | -1.50 | 12.31% | 56,854,400 | | AAMC | Altisource Asset | - | 14.30 | 13.54 - 15.05 | 13.85 | +0.05 | 0.36% | 7,100 | | AAME | Atlantic Amer Cp | - | 2.11 | 2.11 - 2.15 | 2.15 | +0.04 | 1.90% | 600 | | AAN | Aaron's Inc | - | 21.55 | 19.65 - 23.64 | 19.74 | -3.04 | 13.35% | 1,421,000 | | AAOI | Applied Optoelect | - | 7.34 | 7.18 - 7.488 | 7.32 | -0.27 | 3.56% | 348,800 | | AAON | Aaon Inc | - | 47.11 | 46.08 - 47.93 | 46.88 | -1.44 | 2.98% | 260,400 | | AAP | Advance Auto Parts Inc | - | 89.63 | 87.12 - 97.38 | 89.17 | -4.15 | 4.45% | 1,163,400 | | AAPL | Apple Inc | - | 246.50 | 239.13 - 248.72 | 240.91 | -13.38 | 5.26% | 44,054,600 | | AAT | American Assets Trust | - | 23.75 | 22.15 - 25.565 | 22.60 | -2.40 | 9.60% | 437,500 | | AAU | Almaden Minerals | - | 0.284 | 0.261 - 0.295 | 0.265 | -0.019 | 6.69% | 241,700 | | AAWW | Atlas Air Ww | - | 24.56 | 23.55 - 25.70 | 23.95 | -1.72 | 6.70% | 579,400 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 58.04 | 57.07 - 58.36 | 57.07 | -2.65 | 4.44% | 2,005,400 | | AAXN | Axon Inc | - | 67.58 | 63.70 - 69.67 | 64.72 | -6.05 | 8.55% | 690,300 | | AB | Alliancebernstein Holding LP | - | 17.87 | 16.67 - 19.167 | 16.97 | -1.62 | 8.71% | 390,400 | | ABB | Abb Ltd | - | 16.80 | 16.46 - 16.94 | 16.59 | -0.67 | 3.88% | 3,682,500 | | ABBV | Abbvie Inc | - | 72.12 | 71.43 - 77.92 | 73.42 | -2.77 | 3.64% | 12,948,000 | | ABC | Amerisourcebergen Corp | - | 88.21 | 84.185 - 88.713 | 86.23 | -2.27 | 2.56% | 1,336,600 | | ABCB | Ameris Bancorp | - | 22.43 | 21.75 - 23.09 | 22.54 | -1.22 | 5.13% | 433,800 | | ABDC | Alcentra Capital Com | - | 9.23 | 8.797 - 9.23 | 8.90 | -0.30 | 3.26% | 241,414 | | ABEO | Abeona Therapeutics | - | 2.00 | 1.90 - 2.35 | 1.99 | -0.11 | 5.24% | 2,772,700 | | ABEQ | Absolute Core Strategy ETF | - | 19.64 | 19.64 - 19.74 | 19.705 | -0.509 | 2.52% | 800 | | ABEV | Ambev S.A. | - | 2.25 | 2.22 - 2.40 | 2.25 | -0.05 | 2.17% | 29,219,500 | | ABG | Asbury Automotive Group Inc | - | 52.77 | 45.84 - 56.44 | 47.25 | -7.98 | 14.45% | 645,200 | | ABIO | Arca Biopharma Inc | - | 2.72 | 2.61 - 2.84 | 2.69 | -0.07 | 2.54% | 10,900 | | ABM | ABM Industries Incorporated | - | 23.99 | 22.76 - 24.12 | 23.36 | -0.815 | 3.37% | 530,000 | | ABMD | Abiomed Inc | - | 140.95 | 140.14 - 147.37 | 144.48 | -0.68 | 0.47% | 765,700 | | ABR | Arbor Realty Trust | - | 4.63 | 4.39 - 5.68 | 4.55 | -0.35 | 7.14% | 2,585,700 | | ABR-A | Arbor Rlty TR Inc [Abr/Pa] | - | 16.05 | 13.82 - 16.05 | 14.30 | -2.311 | 13.91% | 14,800 | | ABR-B | Arbor Rlty TR Inc [Abr/Pb] | - | 14.39 | 12.12 - 14.70 | 12.32 | -3.67 | 22.95% | 5,800 | | ABR-C | Arbor Rlty TR Inc [Abr/Pc] | - | 14.49 | 13.39 - 14.88 | 13.70 | -2.40 | 14.91% | 14,300 | | ABT | Abbott Laboratories | - | 77.00 | 75.35 - 77.38 | 76.57 | -2.34 | 2.97% | 12,208,200 | | ABTX | Allegiance Banc CS | - | 23.08 | 21.93 - 23.88 | 22.24 | -1.87 | 7.76% | 123,300 | | ABUS | Arbutus Biopharma Cp | - | 1.01 | 0.96 - 1.13 | 1.06 | +0.05 | 4.95% | 981,900 | | AC | Associated Capital Group Inc | - | 30.01 | 24.83 - 31.02 | 26.18 | -4.42 | 14.44% | 41,400 | | ACA | Arcosa Inc | - | 37.63 | 36.44 - 39.90 | 37.40 | -2.34 | 5.89% | 496,400 | | ACAD | Acadia Pharmaceutica | - | 40.95 | 38.75 - 41.74 | 39.26 | -2.99 | 7.08% | 1,330,000 | | ACAM | Acamar Partners Acquisition Corp Cl A | - | 9.83 | 9.83 - 10.00 | 10.00 | +0.15 | 1.52% | 7,300 | | ACAMU | Acamar Partners Acquisition Corp Units | - | 9.90 | 9.90 - 9.90 | 9.90 | 0.00 | 0.00% | 3,000 | | ACAMW | Acamar Partners Acquisition Corp WT | - | 0.45 | 0.45 - 0.49 | 0.45 | -0.03 | 6.25% | 17,000 | | ACB | Aurora Cannabis Inc | - | 0.88 | 0.78 - 0.98 | 0.809 | -0.097 | 10.71% | 31,377,000 | | ACBI | Atlantic Capital | - | 11.55 | 10.47 - 12.19 | 10.59 | -1.28 | 10.78% | 94,800 | | ACC | American Campus Communities Inc | - | 26.24 | 24.34 - 29.50 | 25.27 | -2.48 | 8.94% | 2,453,100 | | ACCO | Acco Brands Corp | - | 4.81 | 4.61 - 5.12 | 4.69 | -0.36 | 7.13% | 879,600 | | ACE.W | Accel Entmt Inc [Acel/W] | - | 1.50 | 1.447 - 1.545 | 1.447 | -0.053 | 3.53% | 1,800 | | ACEL | Accel Entertainment Inc. | - | 7.35 | 7.20 - 7.77 | 7.42 | -0.08 | 1.07% | 235,800 | | ACER | Acer Therapeutics Inc | - | 1.87 | 1.711 - 1.89 | 1.735 | -0.255 | 12.81% | 42,300 | | ACES | Alps Clean Energy ETF | - | 27.95 | 26.66 - 28.34 | 26.91 | -1.80 | 6.27% | 26,700 | | ACGL | Arch Capital Grp Ltd | - | 27.27 | 25.53 - 27.43 | 26.02 | -2.44 | 8.57% | 1,982,300 | | ACGLO | Arch Capital Group Ltd ADR | - | 21.59 | 21.36 - 22.787 | 21.56 | -0.69 | 3.10% | 65,100 | | ACGLP | Arch Capital Group Ltd | - | 22.65 | 21.75 - 22.98 | 22.02 | -0.92 | 4.01% | 71,800 | | ACH | Aluminum Corp of China Ltd | - | 4.84 | 4.64 - 5.02 | 4.69 | -0.31 | 6.20% | 93,200 | | ACHC | Acadia Healthcr Company | - | 16.89 | 16.81 - 18.93 | 17.16 | -1.19 | 6.49% | 1,381,000 | | ACHN | Achillion Pharmaceuticals | - | 6.98 | 6.75 - 7.01 | 6.76 | 0.00 | 0.00% | 105,653,227 | | ACHV | Achieve Life Sciences Inc | - | 0.326 | 0.30 - 0.339 | 0.319 | -0.008 | 2.45% | 541,000 | | ACIA | Acacia Communica | - | 66.72 | 65.30 - 67.79 | 66.70 | -0.48 | 0.71% | 1,239,400 | | ACIO | Aptus Collared Income Opportunity ETF | - | 22.21 | 22.21 - 22.60 | 22.48 | -1.53 | 6.37% | 20,300 | | ACIU | AC Immune S.A. | - | 6.66 | 6.66 - 7.23 | 7.15 | +0.24 | 3.47% | 257,900 | | ACIW | Aci Worldwide Inc | - | 23.36 | 21.99 - 23.36 | 22.46 | -1.69 | 7.00% | 925,300 | | ACLS | Axcelis Tech Inc | - | 17.75 | 17.15 - 18.89 | 17.50 | -0.81 | 4.42% | 266,800 | | ACM | Aecom Technology Corp | - | 28.33 | 26.76 - 30.035 | 27.19 | -2.66 | 8.91% | 1,911,700 | | ACMR | Acm Research Inc | - | 28.35 | 26.88 - 29.12 | 27.34 | -2.27 | 7.67% | 361,400 | | ACN | Accenture Plc | - | 158.57 | 152.58 - 169.88 | 154.68 | -8.58 | 5.26% | 2,973,000 | | ACNB | Acnb Corp | - | 28.00 | 24.721 - 30.00 | 25.01 | -4.99 | 16.63% | 48,000 | | ACOR | Acorda Therapeutics | - | 0.923 | 0.79 - 1.045 | 0.795 | -0.138 | 14.79% | 1,495,800 | | ACP | Avenue Income Credit Strategies | - | 7.06 | 6.65 - 7.51 | 6.70 | -0.65 | 8.84% | 195,800 | | ACRE | Ares Commercial Real Estate Cor | - | 6.31 | 5.303 - 7.50 | 5.57 | -1.42 | 20.31% | 671,500 | | ACRS | Aclaris Therapts | - | 1.03 | 0.96 - 1.17 | 1.04 | 0.00 | 0.00% | 216,000 | | ACRX | Acelrx Pharmaceutica | - | 1.12 | 1.02 - 1.14 | 1.03 | -0.15 | 12.71% | 756,000 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et | - | 21.11 | 21.014 - 21.11 | 21.014 | -0.905 | 4.13% | 900 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 26.492 | 26.492 - 26.492 | 26.492 | -1.508 | 5.39% | 100 | | ACST | Acasti Pharma | - | 0.37 | 0.32 - 0.40 | 0.33 | -0.05 | 13.16% | 1,041,300 | | ACT | Advisorshares Vice ETF | - | 18.32 | 18.32 - 18.722 | 18.33 | -0.682 | 3.59% | 5,200 | | ACTG | Acacia Res-Acacia | - | 2.16 | 2.139 - 2.355 | 2.20 | -0.02 | 0.90% | 300,900 | | ACTT | Act II Global Acquisition Corp Cl A | - | 9.94 | 9.80 - 9.95 | 9.89 | +0.02 | 0.20% | 56,100 | | ACTTU | Act II Global Acquisition Corp Unit | - | 10.43 | 10.00 - 10.30 | 10.30 | 0.00 | 0.00% | 0 | | ACTTW | Act II Global Acquisition Corp WT | - | 0.69 | 0.60 - 0.80 | 0.69 | -0.01 | 1.43% | 1,000 | | ACU | Acme United Corp | - | 19.95 | 19.88 - 20.37 | 20.069 | -0.201 | 0.99% | 5,900 | | ACV | Allianzgi Diversified Income & | - | 17.72 | 16.21 - 18.38 | 16.89 | -1.10 | 6.11% | 57,500 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 23.15 | 23.00 - 23.478 | 23.00 | -0.95 | 3.97% | 10,300 | | ACWI | ACWI Ishares MSCI ETF | - | 60.12 | 59.30 - 60.92 | 59.70 | -2.87 | 4.59% | 4,057,600 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 78.25 | 77.406 - 78.86 | 77.94 | -2.40 | 2.99% | 990,500 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 36.43 | 35.85 - 36.70 | 35.85 | -1.80 | 4.78% | 4,048,600 | | ACY | Aerocentury Corp | - | 1.10 | 0.90 - 1.27 | 0.90 | -0.10 | 10.00% | 50,700 | | ADAP | Adaptimmune Ther Ads | - | 2.52 | 2.52 - 2.87 | 2.58 | -0.14 | 5.15% | 194,100 | | ADBE | Adobe Systems Inc | - | 307.00 | 298.32 - 309.611 | 301.21 | -17.03 | 5.35% | 3,902,900 | | ADC | Agree Realty Corp | - | 59.79 | 56.484 - 63.97 | 60.64 | -1.26 | 2.04% | 2,900,200 | | ADES | Advanced Emissions Solutions Inc | - | 6.27 | 5.64 - 6.343 | 5.73 | -0.84 | 12.79% | 168,700 | | ADI | Analog Devices | - | 86.04 | 83.67 - 88.11 | 84.09 | -5.56 | 6.20% | 3,231,900 | | ADIL | Adial Pharmaceuticals Inc | - | 1.227 | 1.05 - 1.282 | 1.20 | -0.10 | 7.69% | 46,500 | | ADILW | Adial Pharmaceuticals Inc WT | - | 0.28 | 0.29 - 0.299 | 0.299 | 0.00 | 0.00% | 0 | | ADM | Archer Daniels Midland | - | 33.70 | 33.515 - 36.48 | 33.87 | -1.31 | 3.72% | 3,496,800 | | ADMA | Adma Biologics | - | 2.74 | 2.43 - 2.774 | 2.46 | -0.42 | 14.58% | 1,650,600 | | ADME | ETF Series Solutions | - | 27.48 | 27.325 - 27.584 | 27.447 | -0.683 | 2.43% | 14,000 | | ADMP | Adamis Pharmaceuticl | - | 0.398 | 0.368 - 0.48 | 0.418 | +0.061 | 17.09% | 4,217,500 | | ADMS | Adamas Pharma | - | 2.86 | 2.55 - 2.98 | 2.68 | -0.21 | 7.27% | 421,000 | | ADNT | Adient Plc | - | 8.52 | 7.55 - 9.87 | 7.56 | -1.51 | 16.65% | 2,349,600 | | ADP | Automatic Data Procs | - | 129.98 | 128.09 - 133.405 | 129.72 | -6.96 | 5.09% | 2,905,400 | | ADPT | Adaptive Biotechnologies Corp | - | 26.68 | 26.51 - 28.24 | 27.51 | -0.27 | 0.97% | 781,100 | | ADRE | Bldrs Emerging Markets 50 ADR Index Fund Invesco | - | 32.32 | 32.15 - 32.76 | 32.15 | -1.27 | 3.80% | 3,400 | | ADRO | Aduro Biotech | - | 2.61 | 2.41 - 2.796 | 2.42 | -0.32 | 11.68% | 381,100 | | ADS | Alliance Data Systems Corp | - | 31.74 | 30.12 - 35.52 | 31.04 | -2.61 | 7.76% | 1,525,900 | | ADSK | Autodesk Inc | - | 147.53 | 137.86 - 150.47 | 139.22 | -16.88 | 10.81% | 3,185,100 | | ADSW | Advanced Disposal Services Inc | - | 32.71 | 32.37 - 32.90 | 32.59 | -0.21 | 0.64% | 1,387,600 | | ADT | ADT Inc | - | 4.22 | 4.04 - 4.545 | 4.09 | -0.23 | 5.32% | 1,964,800 | | ADTN | Adtran Inc | - | 7.56 | 7.12 - 8.26 | 7.68 | 0.00 | 0.00% | 641,800 | | ADUS | Addus Homecare Corp | - | 64.36 | 62.56 - 73.065 | 65.29 | -2.31 | 3.42% | 124,000 | | ADVM | Adverum Biotechnlgs | - | 9.30 | 8.67 - 10.21 | 8.74 | -1.03 | 10.54% | 1,336,600 | | ADX | Adams Express Company | - | 12.18 | 11.73 - 12.87 | 11.90 | -0.69 | 5.48% | 464,100 | | ADXN | Addex Therapeutics Ltd ADR | - | 6.75 | 6.60 - 6.75 | 6.75 | +0.15 | 2.27% | 100 | | ADXS | Advaxis Inc | - | 0.53 | 0.52 - 0.55 | 0.532 | +0.002 | 0.38% | 986,700 | | AE | Adams Resources & Energy | - | 22.18 | 20.28 - 22.675 | 20.44 | -3.06 | 13.02% | 9,700 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 18.19 | 18.00 - 19.859 | 19.04 | -0.23 | 1.19% | 29,700 | | AEE | Ameren Corp | - | 69.91 | 65.895 - 70.59 | 67.73 | -5.10 | 7.00% | 1,976,800 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 5.01 | 4.99 - 5.18 | 5.01 | -0.17 | 3.28% | 179,400 | | AEFC | Aegon Funding Company Llc 5.10% Subordinated Not | - | 20.29 | 18.73 - 21.177 | 19.22 | -1.60 | 7.68% | 128,000 | | AEG | Aegon N.V. | - | 2.38 | 2.34 - 2.56 | 2.36 | -0.13 | 5.22% | 2,345,800 | | AEGN | Aegion Corp | - | 17.50 | 15.99 - 17.98 | 16.38 | -1.55 | 8.64% | 185,900 | | AEH | Aegon N.V. Perp Cap Secs | - | 25.62 | 25.52 - 25.68 | 25.67 | 0.00 | 0.00% | 162,310 | | AEHR | Aehr Test Systems | - | 1.594 | 1.533 - 1.70 | 1.59 | -0.08 | 4.79% | 60,100 | | AEIS | Advanced Energy | - | 45.90 | 43.555 - 46.96 | 44.15 | -4.34 | 8.95% | 269,600 | | AEL | American Equity Investment Life | - | 17.59 | 16.08 - 20.21 | 16.34 | -2.46 | 13.09% | 896,400 | | AEL-A | American Equity Investment Life Holding CO 5.95% | - | 15.94 | 14.42 - 15.94 | 15.54 | -0.40 | 2.51% | 37,900 | | AEM | Agnico-Eagle Mines Ltd | - | 39.83 | 38.83 - 41.96 | 41.59 | +1.80 | 4.52% | 2,128,300 | | AEMD | Aethlon Medical | - | 1.51 | 1.30 - 1.57 | 1.36 | -0.16 | 10.53% | 265,500 | | AEO | American Eagle Outfitters | - | 7.648 | 6.86 - 7.648 | 7.02 | -0.93 | 11.70% | 3,776,300 | | AEP | American Electric Power Company | - | 77.45 | 73.815 - 78.91 | 74.57 | -5.41 | 6.76% | 3,570,100 | | AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | - | 48.25 | 46.10 - 48.276 | 46.99 | -1.26 | 2.61% | 324,300 | | AER | Aercap Holdings N.V. | - | 21.19 | 19.50 - 24.28 | 20.08 | -2.71 | 11.89% | 2,048,000 | | AERI | Aerie Pharmaceuticals | - | 13.03 | 12.67 - 13.98 | 13.29 | -0.21 | 1.56% | 704,700 | | AES | The Aes Corp | - | 13.00 | 12.34 - 13.925 | 12.80 | -0.80 | 5.88% | 7,036,100 | | AESE | Allied Esports Entertainment Inc | - | 1.60 | 1.50 - 1.68 | 1.54 | -0.03 | 1.91% | 23,700 | | AESEW | Allied Esports Entertainment Inc WT | - | 0.095 | 0.07 - 0.10 | 0.071 | -0.019 | 21.11% | 6,400 | | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 8.00 | 7.83 - 8.00 | 7.89 | -0.43 | 5.17% | 27,000 | | AEY | Addvantage Techs Group | - | 2.09 | 2.00 - 2.41 | 2.08 | -0.12 | 5.45% | 56,400 | | AEYE | Audioeye Inc | - | 4.26 | 3.75 - 4.60 | 4.00 | -0.26 | 6.10% | 21,700 | | AEZS | Aeterna Zentaris | - | 0.52 | 0.48 - 0.523 | 0.496 | -0.014 | 2.75% | 105,200 | | AFB | Alliance National Municipal | - | 12.74 | 12.45 - 13.131 | 12.54 | -0.21 | 1.65% | 88,000 | | AFC | Allied Capital Corp | - | 23.64 | 21.02 - 23.70 | 21.14 | -2.27 | 9.70% | 45,900 | | AFG | American Financial Group | - | 67.57 | 64.61 - 70.96 | 65.11 | -4.97 | 7.09% | 808,200 | | AFGB | American Financial Group Inc 5.875% Subordinat | - | 23.90 | 23.00 - 24.442 | 23.16 | -1.05 | 4.34% | 43,700 | | AFGC | American Financial Group Inc 5.125% Subordinate | - | 21.96 | 20.56 - 22.12 | 21.06 | -1.06 | 4.79% | 14,700 | | AFGE | American Financial Group Inc | - | 25.30 | 25.30 - 25.32 | 25.30 | 0.00 | 0.00% | 33,964 | | AFGH | American Financial Group Inc | - | 23.78 | 22.78 - 24.32 | 23.32 | -0.98 | 4.03% | 21,800 | | AFH | Atlas Financial Hlds | - | 0.34 | 0.327 - 0.34 | 0.337 | -0.003 | 0.88% | 45,100 | | AFI | Armstrong Flooring Inc | - | 1.45 | 1.25 - 1.70 | 1.35 | -0.08 | 5.59% | 177,700 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.68 | 9.60 - 9.765 | 9.713 | +0.023 | 0.24% | 6,900 | | AFIN | American Finance Trust Inc Cl A | - | 5.80 | 5.24 - 6.75 | 5.38 | -0.87 | 13.92% | 716,400 | | AFINP | American Finance Trust Inc Pfd Ser A | - | 17.75 | 15.71 - 18.50 | 16.69 | -1.18 | 6.60% | 68,700 | | AFK | Africa Index ETF Vaneck | - | 12.25 | 12.005 - 12.64 | 12.16 | -0.48 | 3.80% | 15,800 | | AFL | Aflac Incorporated | - | 32.06 | 31.05 - 36.00 | 31.90 | -2.34 | 6.83% | 5,237,000 | | AFLG | FT Active Factor Large Cap ETF | - | 15.31 | 15.119 - 15.31 | 15.119 | -0.702 | 4.44% | 800 | | AFMC | FT Active Factor Mid Cap ETF | - | 13.60 | 13.373 - 13.60 | 13.373 | -0.819 | 5.77% | 100 | | AFMD | Affimed N.V. | - | 1.56 | 1.50 - 1.68 | 1.59 | +0.01 | 0.63% | 5,208,900 | | AFSM | FT Active Factor Small Cap ETF | - | 12.791 | 12.791 - 12.791 | 12.791 | -0.898 | 6.56% | 100 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 11.15 | 11.01 - 11.98 | 11.09 | -0.52 | 4.48% | 112,600 | | AFTY | CSOP FTSE China A50 ETF | - | 14.863 | 14.694 - 14.90 | 14.694 | -0.238 | 1.59% | 3,700 | | AFYA | Afya Ltd Cl A | - | 19.31 | 17.33 - 21.37 | 17.95 | -1.11 | 5.82% | 174,100 | | AG | First Majestic Silver | - | 6.06 | 5.87 - 6.60 | 6.11 | -0.08 | 1.29% | 5,420,200 | | AGBA | Agba Acquisition Ltd | - | 10.13 | 10.13 - 10.13 | 10.13 | 0.00 | 0.00% | 700 | | AGBAR | Agba Acquisition Ltd Right | - | 0.15 | 0.20 - 0.20 | 0.20 | 0.00 | 0.00% | 0 | | AGBAU | Agba Acquisition Ltd Unit | - | 0.00 | 0.00 - 0.00 | 10.22 | 0.00 | 0.00% | 0 | | AGBAW | Agba Acquisition Ltd WT | - | 0.00 | 0.00 - 0.00 | 0.06 | 0.00 | 0.00% | 0 | | AGCO | Agco Corp | - | 44.81 | 43.85 - 48.32 | 44.68 | -2.57 | 5.44% | 602,600 | | AGD | Alpine Global Dynamic Dividend Fund | - | 7.17 | 6.96 - 7.77 | 7.05 | -0.29 | 3.95% | 107,600 | | AGE | Agex Therapeutics Inc | - | 0.85 | 0.798 - 0.936 | 0.798 | -0.132 | 14.19% | 143,200 | | AGEN | Agenus Inc | - | 2.37 | 2.25 - 2.45 | 2.31 | -0.14 | 5.71% | 1,316,900 | | AGFS | Agrofresh Solutions | - | 1.62 | 1.56 - 1.69 | 1.58 | -0.06 | 3.66% | 227,800 | | AGFSW | Agrofresh Sol Wrrnts | - | 0.006 | 0.006 - 0.006 | 0.006 | -0.004 | 40.00% | 11,600 | | AGG | US Aggregate Bond Ishares Core ETF | - | 115.38 | 114.65 - 115.40 | 114.73 | -0.64 | 0.55% | 14,192,200 | | AGGP | IQ Enhanced Core Plus Bond U.S. | - | 19.68 | 19.68 - 20.088 | 19.95 | -0.015 | 0.08% | 42,300 | | AGGY | Wisdomtree Yield Enhanced U.S. Agg Bond Fund | - | 51.66 | 51.47 - 51.84 | 51.53 | -0.12 | 0.23% | 267,800 | | AGI | Alamos Gold Inc | - | 4.99 | 4.91 - 5.62 | 5.36 | +0.36 | 7.20% | 4,483,300 | | AGIO | Agios Pharmaceuticals | - | 34.51 | 34.13 - 36.315 | 34.45 | -1.03 | 2.90% | 739,100 | | AGLE | Aeglea Biothera | - | 4.49 | 4.31 - 4.69 | 4.37 | -0.29 | 6.22% | 57,400 | | AGM | Federal Agricultural Mortgage Corp | - | 53.46 | 51.255 - 55.63 | 52.25 | -3.38 | 6.08% | 53,300 | | AGM-A | Federal Agricultural Mortgage Corp [Agm/Pa] | - | 23.00 | 23.00 - 23.12 | 23.11 | -0.39 | 1.66% | 900 | | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 26.25 | 25.22 - 26.25 | 25.346 | -1.431 | 5.34% | 1,000 | | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 24.35 | 23.01 - 24.50 | 23.10 | -1.25 | 5.13% | 6,900 | | AGM.A | Federal Agricultural Mortgage Corp | - | 47.96 | 47.96 - 52.76 | 47.96 | +1.39 | 2.98% | 100 | | AGMH | Agm Group Holdings Inc Cl A | - | 15.21 | 15.21 - 15.41 | 15.29 | -0.15 | 0.97% | 2,600 | | AGN | Allergan Plc | - | 173.49 | 173.04 - 179.02 | 174.90 | -2.20 | 1.24% | 3,293,100 | | AGNC | American Capital Age | - | 10.09 | 9.38 - 10.28 | 9.49 | -1.09 | 10.30% | 15,586,900 | | AGNCB | American Cap Agy Cor | - | 25.20 | 25.20 - 25.22 | 25.21 | +0.01 | 0.04% | 64,965 | | AGNCM | Agnc Investment Corp Cum Red Pfd Ser D Fixed To | - | 18.14 | 17.08 - 19.50 | 17.49 | -1.30 | 6.92% | 247,000 | | AGNCN | Agnc Investment Corp | - | 18.51 | 18.125 - 20.00 | 18.28 | -1.17 | 6.02% | 199,400 | | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 17.85 | 16.97 - 19.12 | 17.35 | -1.15 | 6.22% | 420,200 | | AGNCP | Agnc Investment Corp. | - | 17.06 | 16.76 - 17.60 | 16.89 | -0.86 | 4.85% | 804,100 | | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 37.00 | 37.00 - 37.87 | 37.25 | -0.385 | 1.02% | 2,200 | | AGO | Assured Guaranty Ltd | - | 24.49 | 23.70 - 28.79 | 23.93 | -1.86 | 7.21% | 850,300 | | AGO-B | Assured Guaranty Municipal Hlds IN [Ago/Pb] | - | 24.55 | 23.645 - 24.98 | 23.98 | -1.05 | 4.19% | 10,100 | | AGO-E | Assured Guaranty Municipal Hlds IN [Ago/Pe] | - | 24.81 | 23.10 - 24.86 | 24.11 | -0.42 | 1.71% | 30,100 | | AGO-F | Assured Guaranty Municipal Hlds IN [Ago/Pf] | - | 23.50 | 22.945 - 23.84 | 23.05 | -0.75 | 3.15% | 9,500 | | AGQ | Ultra Silver Proshares | - | 18.13 | 17.79 - 18.48 | 18.07 | -0.37 | 2.01% | 291,300 | | AGR | Avangrid Inc | - | 42.02 | 40.47 - 44.74 | 41.20 | -2.58 | 5.89% | 712,700 | | AGRO | Adecoagro S.A. | - | 3.78 | 3.54 - 3.99 | 3.55 | -0.34 | 8.74% | 661,300 | | AGRX | Agile Therap | - | 1.85 | 1.80 - 1.94 | 1.86 | 0.00 | 0.00% | 860,600 | | AGS | Playags Inc | - | 2.47 | 1.74 - 2.97 | 1.75 | -0.90 | 33.96% | 704,100 | | AGT | Argentina Ishares MSCI ETF | - | 13.53 | 13.20 - 13.568 | 13.432 | -0.64 | 4.55% | 10,500 | | AGTC | Applied Genetic Tech | - | 3.12 | 3.02 - 3.21 | 3.05 | -0.23 | 7.01% | 170,600 | | AGX | Argan Inc | - | 33.67 | 33.33 - 36.07 | 35.51 | +0.94 | 2.72% | 289,600 | | AGYS | Agilysys Inc | - | 16.28 | 15.29 - 17.15 | 15.55 | -1.15 | 6.89% | 237,200 | | AGZ | Agency Bond Ishares ETF | - | 120.84 | 120.302 - 120.84 | 120.62 | +0.06 | 0.05% | 87,100 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 46.09 | 45.58 - 46.83 | 46.463 | +0.393 | 0.85% | 279,900 | | AHC | A.H. Belo Corp | - | 1.75 | 1.41 - 1.75 | 1.44 | -0.28 | 16.28% | 64,400 | | AHCO | Adapthealth Corp. Cl. A | - | 15.86 | 14.859 - 16.25 | 16.25 | +0.25 | 1.56% | 20,800 | | AHCOW | Adapthealth Corp. WT | - | 4.25 | 4.25 - 4.40 | 4.40 | +0.10 | 2.33% | 14,900 | | AHH | Armada Hoffler Properties Inc | - | 10.25 | 9.32 - 10.84 | 9.67 | -1.03 | 9.63% | 854,200 | | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 19.76 | 19.50 - 19.76 | 19.50 | -2.12 | 9.81% | 8,000 | | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 21.08 | 18.71 - 21.24 | 19.20 | -2.25 | 10.49% | 40,600 | | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 19.60 | 18.30 - 20.115 | 18.86 | -1.68 | 8.18% | 36,300 | | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 19.86 | 17.11 - 19.86 | 18.36 | -1.64 | 8.20% | 58,700 | | AHPI | Allied Healthcare | - | 18.15 | 16.69 - 20.95 | 20.07 | +2.56 | 14.62% | 1,063,900 | | AHT | Ashford Hospitality Trust Inc | - | 0.706 | 0.62 - 0.77 | 0.62 | -0.119 | 16.10% | 974,200 | | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 11.12 | 9.66 - 11.994 | 10.02 | -1.58 | 13.62% | 19,300 | | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 6.20 | 4.64 - 6.35 | 4.83 | -1.77 | 26.82% | 50,600 | | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 6.50 | 4.60 - 6.50 | 4.66 | -1.90 | 28.96% | 39,900 | | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 6.04 | 4.76 - 6.05 | 4.90 | -2.13 | 30.30% | 21,700 | | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 5.56 | 4.50 - 5.61 | 4.51 | -2.22 | 32.99% | 22,700 | | AI | Arlington Asset Investment Corp | - | 2.00 | 1.90 - 2.39 | 1.93 | -0.26 | 11.87% | 765,500 | | AI-B | Arlington Asset Investment Corp [Ai/Pb] | - | 12.00 | 11.25 - 12.50 | 11.655 | -1.445 | 11.03% | 6,700 | | AI-C | Arlington Asset Investment Corp [Ai/Pc] | - | 12.616 | 12.20 - 12.95 | 12.375 | -2.335 | 15.87% | 9,400 | | AIA | Asia 50 Ishares ETF | - | 54.61 | 53.50 - 54.78 | 53.64 | -2.07 | 3.72% | 125,000 | | AIC | Arlington Asset Investment Cor | - | 16.517 | 16.029 - 18.00 | 16.10 | -0.91 | 5.35% | 4,600 | | AIEQ | Ai Powered Equity ETF | - | 21.72 | 21.44 - 21.96 | 21.70 | -0.712 | 3.18% | 16,300 | | AIF | Apollo Tactical Income Fund Inc | - | 11.04 | 10.74 - 11.79 | 10.87 | -0.46 | 4.06% | 106,600 | | AIG | American International Group | - | 22.70 | 21.01 - 22.87 | 21.61 | -2.64 | 10.89% | 10,498,700 | | AIG-A | American International Group Inc [Aig/Pa] | - | 23.37 | 21.70 - 23.37 | 22.26 | -1.17 | 4.99% | 85,500 | | AIG.W | American Intl Group Inc WT [Aig/W] | - | 0.80 | 0.65 - 0.80 | 0.68 | -0.12 | 15.00% | 176,600 | | AIH | Aesthetic Medical International Holdings Group L | - | 8.58 | 8.58 - 9.19 | 9.05 | -0.02 | 0.22% | 103,100 | | AIHS | Senmiao Technology Ltd | - | 0.42 | 0.392 - 0.428 | 0.408 | -0.03 | 6.85% | 23,100 | | AIIQ | Ai Powered International Equity ETF | - | 19.763 | 19.523 - 19.763 | 19.523 | -0.697 | 3.45% | 400 | | AIKI | Alkido Pharma Inc. | - | 0.51 | 0.48 - 0.61 | 0.57 | +0.063 | 12.43% | 3,218,500 | | AIM | Aim Immunotech Inc | - | 2.40 | 2.25 - 3.09 | 2.92 | +0.36 | 14.06% | 8,399,000 | | AIMC | Altra Indtl Mtn | - | 16.49 | 15.37 - 16.90 | 15.64 | -1.85 | 10.58% | 506,200 | | AIMT | Aimmune Therap | - | 13.95 | 13.47 - 15.30 | 13.61 | -0.81 | 5.62% | 1,451,900 | | AIN | Albany International Corp | - | 45.31 | 43.10 - 49.17 | 43.49 | -3.84 | 8.11% | 303,900 | | AINC | Ashford Inc | - | 6.19 | 6.08 - 6.384 | 6.24 | +0.49 | 8.52% | 4,100 | | AINV | Apollo Investment Company | - | 6.57 | 6.00 - 6.58 | 6.01 | -0.74 | 10.96% | 981,200 | | AIO | Allianzgi Artificial Intelligence & Technology O | - | 15.88 | 14.91 - 16.66 | 15.23 | -0.77 | 4.81% | 108,700 | | AIQ | Global X Future Analytics Tech ETF | - | 15.13 | 14.83 - 15.246 | 14.86 | -0.73 | 4.68% | 15,000 | | AIR | AAR Corp | - | 16.89 | 16.24 - 17.32 | 16.49 | -1.27 | 7.15% | 951,900 | | AIRG | Airgain Inc | - | 7.08 | 6.55 - 7.55 | 6.61 | -0.78 | 10.55% | 79,000 | | AIRI | Air Industries Group Inc | - | 1.04 | 0.951 - 1.04 | 0.972 | -0.088 | 8.30% | 52,100 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 19.00 | 18.735 - 19.308 | 18.77 | -1.213 | 6.07% | 27,800 | | AIRT | Air T Inc | - | 12.50 | 12.44 - 12.50 | 12.44 | -0.21 | 1.66% | 300 | | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 19.13 | 18.10 - 19.13 | 18.81 | 0.00 | 0.00% | 29 | | AIRTW | Air T Inc Funding WT | - | 0.08 | 0.07 - 0.10 | 0.10 | +0.03 | 42.86% | 1,800 | | AIT | Applied Industrial Technologies | - | 43.58 | 42.71 - 46.34 | 43.27 | -2.45 | 5.36% | 191,500 | | AIV | Apartment Investment and Management | - | 33.29 | 30.43 - 35.33 | 32.32 | -2.83 | 8.05% | 2,222,200 | | AIW | Arlington Asset Investment Cor | - | 18.03 | 17.895 - 19.79 | 18.00 | -0.50 | 2.70% | 3,700 | | AIZ | Assurant Inc | - | 100.50 | 100.21 - 106.44 | 102.12 | -1.97 | 1.89% | 578,600 | | AIZP | Assurant Inc 6.50% Series D Mandatory Converti | - | 102.98 | 102.90 - 106.48 | 102.90 | -3.58 | 3.36% | 48,600 | | AJG | Arthur J. Gallagher & Company | - | 78.12 | 75.63 - 83.48 | 77.00 | -4.51 | 5.53% | 1,603,800 | | AJRD | Aerojet Rocketdyne Holdings | - | 40.07 | 39.62 - 43.66 | 40.36 | -1.47 | 3.51% | 416,200 | | AJX | Great Ajax Corp | - | 5.97 | 5.07 - 6.365 | 5.32 | -1.04 | 16.35% | 195,500 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 18.36 | 17.54 - 19.50 | 17.55 | -1.24 | 6.60% | 12,500 | | AKAM | Akamai Technologies | - | 89.24 | 88.75 - 92.89 | 91.60 | +0.11 | 0.12% | 2,357,700 | | AKBA | Akebia Therapeutics | - | 7.18 | 6.60 - 7.46 | 6.67 | -0.91 | 12.01% | 1,166,500 | | AKCA | Akcea Therapeutics Inc | - | 13.78 | 13.29 - 14.06 | 13.62 | -0.68 | 4.76% | 228,100 | | AKER | Akers Biosciences | - | 2.14 | 2.00 - 2.145 | 2.04 | -0.09 | 4.23% | 60,400 | | AKG | Asanko Gold Inc | - | 0.785 | 0.778 - 0.90 | 0.859 | +0.071 | 9.01% | 380,000 | | AKO.A | Embotell Andina Sa Cl A | - | 10.27 | 9.60 - 10.62 | 9.62 | -0.55 | 5.41% | 1,900 | | AKO.B | Embotell Andna Sa Cl B | - | 11.84 | 11.84 - 12.63 | 12.23 | -0.10 | 0.81% | 5,200 | | AKR | Acadia Realty Trust | - | 11.77 | 10.52 - 12.67 | 11.00 | -1.39 | 11.22% | 1,226,300 | | AKRO | Akero Therapeutics Inc | - | 20.92 | 17.665 - 21.19 | 19.25 | -1.95 | 9.20% | 389,400 | | AKRX | Akorn Inc | - | 0.30 | 0.19 - 0.334 | 0.199 | -0.362 | 64.53% | 12,834,500 | | AKS | AK Steel Holding Corp | - | 1.64 | 1.55 - 1.70 | 1.55 | -0.25 | 13.89% | 10,400,604 | | AKTS | Akoustis Technologies Inc | - | 5.25 | 4.50 - 5.25 | 4.55 | -0.82 | 15.27% | 850,600 | | AKTX | Akari Therapeutics | - | 1.41 | 1.34 - 1.505 | 1.37 | -0.08 | 5.52% | 106,000 | | AL | Air Lease Corp Cl A | - | 20.87 | 19.51 - 20.99 | 20.60 | -1.54 | 6.96% | 1,932,200 | | AL-A | Air Lease Corp [Al/Pa] | - | 14.99 | 13.41 - 14.99 | 13.82 | -1.75 | 11.24% | 69,500 | | ALAC | Alberton Acquisition Corp | - | 10.50 | 10.51 - 10.51 | 10.51 | +0.01 | 0.10% | 1 | | ALACR | Alberton Acquisition Corporation Rights | - | 0.19 | 0.111 - 0.19 | 0.151 | +0.04 | 36.04% | 300 | | ALACU | Alberton Acquisition Corp Unit | - | 10.01 | 10.01 - 10.01 | 10.01 | 0.00 | 0.00% | 103 | | ALACW | Alberton Acquisition Corp WT | - | 0.09 | 0.09 - 0.079 | 0.09 | 0.00 | 0.00% | 2,010 | | ALB | Albemarle Corp | - | 54.26 | 53.62 - 57.73 | 54.84 | -1.53 | 2.71% | 2,253,900 | | ALBO | Albireo Pharma Inc | - | 15.61 | 14.727 - 16.395 | 14.82 | -1.55 | 9.47% | 95,800 | | ALC | Alcon Inc | - | 50.46 | 48.96 - 51.52 | 49.45 | -1.37 | 2.70% | 1,436,300 | | ALCO | Alico Inc | - | 29.98 | 26.82 - 31.11 | 27.20 | -3.84 | 12.37% | 26,400 | | ALDX | Aldeyra Therapeu | - | 2.31 | 2.09 - 2.36 | 2.12 | -0.35 | 14.17% | 186,500 | | ALE | Allete Inc | - | 57.88 | 55.84 - 62.90 | 56.82 | -3.86 | 6.36% | 511,800 | | ALEC | Alector Inc | - | 23.40 | 21.51 - 23.50 | 21.87 | -2.26 | 9.37% | 466,000 | | ALEX | Alexander and Baldwin Inc | - | 10.65 | 9.90 - 12.30 | 9.93 | -1.29 | 11.50% | 738,100 | | ALFA | Alphaclone Alternative Alpha ETF | - | 42.815 | 41.93 - 43.00 | 42.097 | -2.192 | 4.95% | 4,200 | | ALG | Alamo Group | - | 84.74 | 78.75 - 94.36 | 82.17 | -6.61 | 7.45% | 56,600 | | ALGN | Align Technology | - | 164.09 | 153.19 - 170.62 | 157.20 | -16.75 | 9.63% | 1,513,200 | | ALGR | Allegro Merger Corp | - | 11.00 | 10.45 - 11.80 | 10.455 | -0.985 | 8.61% | 7,300 | | ALGRR | Allegro Merger Corp Right | - | 0.011 | 0.008 - 0.021 | 0.008 | -0.067 | 89.33% | 9,397,200 | | ALGRU | Allegro Merger Corp Unit | - | 10.84 | 10.56 - 10.97 | 10.97 | 0.00 | 0.00% | 508 | | ALGRW | Allegro Merger Corp WT | - | 0.01 | 0.004 - 0.01 | 0.004 | -0.046 | 92.00% | 1,496,100 | | ALGT | Allegiant Travel Com | - | 77.67 | 69.68 - 87.19 | 71.29 | -10.51 | 12.85% | 223,500 | | ALI-A | Altera Infrastructure LP Pfd A | - | 13.64 | 11.36 - 13.64 | 12.17 | -1.61 | 11.68% | 23,700 | | ALI-B | Altera Infrastructure LP Units | - | 14.60 | 14.00 - 15.00 | 14.00 | -1.50 | 9.68% | 9,600 | | ALI-E | Altera Infrastructure LP Pfd E | - | 14.00 | 14.00 - 14.96 | 14.75 | +0.04 | 0.27% | 6,900 | | ALIM | Alimera Sciences Inc | - | 4.21 | 3.474 - 4.21 | 3.62 | -0.22 | 5.73% | 19,200 | | ALJJ | Alj Regional Hold | - | 0.51 | 0.51 - 0.71 | 0.60 | 0.00 | 0.00% | 1,300 | | ALK | Alaska Air Group | - | 26.92 | 25.25 - 30.705 | 26.35 | -2.12 | 7.45% | 3,350,000 | | ALKS | Alkermes Plc | - | 14.19 | 13.65 - 14.78 | 13.90 | -0.52 | 3.61% | 3,099,000 | | ALL | Allstate Corp | - | 86.49 | 85.35 - 94.19 | 86.40 | -5.33 | 5.81% | 2,683,900 | | ALL-B | Allstate Corp [All/Pb] | - | 23.51 | 23.00 - 23.845 | 23.34 | -1.02 | 4.19% | 64,400 | | ALL-G | Allstate Corp [All/Pg] | - | 24.87 | 24.13 - 24.87 | 24.52 | -0.65 | 2.58% | 93,200 | | ALL-H | Allstate Corp [All/Ph] | - | 22.75 | 22.10 - 22.90 | 22.20 | -0.90 | 3.90% | 230,100 | | ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | - | 22.16 | 22.01 - 22.59 | 22.30 | -0.71 | 3.09% | 50,100 | | ALL-Y | GMAC Capital Trust I [Ally/Pa] | - | 19.96 | 16.75 - 19.96 | 18.86 | -1.65 | 8.04% | 486,500 | | ALLE | Allegion Plc | - | 88.55 | 82.90 - 95.63 | 84.59 | -7.43 | 8.07% | 1,061,000 | | ALLK | Allakos Inc | - | 44.17 | 43.025 - 47.58 | 44.04 | -0.45 | 1.01% | 483,900 | | ALLO | Allogene Therapeutics Inc | - | 18.98 | 17.84 - 19.52 | 18.39 | -1.05 | 5.40% | 778,000 | | ALLT | Allot Communications | - | 9.18 | 8.51 - 9.78 | 8.72 | -0.73 | 7.72% | 89,300 | | ALLY | Ally Financial | - | 13.38 | 12.625 - 15.50 | 12.93 | -1.50 | 10.40% | 6,813,700 | | ALNA | Allena Pharmaceuticals Inc | - | 0.94 | 0.78 - 1.04 | 0.80 | -0.163 | 16.93% | 354,100 | | ALNY | Alnylam Pharmaceuticals | - | 105.14 | 103.69 - 111.85 | 104.54 | -4.31 | 3.96% | 742,600 | | ALO | Alio Gold Corp | - | 0.519 | 0.458 - 0.52 | 0.464 | -0.021 | 4.33% | 198,600 | | ALOT | Astronova Inc | - | 7.36 | 6.94 - 7.96 | 7.30 | -0.46 | 5.93% | 45,600 | | ALP-Q | Alabama Power Co. [Alp/Pq] | - | 25.93 | 25.01 - 25.93 | 25.47 | -0.08 | 0.31% | 29,200 | | ALPN | Alpine Immune Sciences Inc | - | 2.927 | 2.618 - 3.00 | 2.88 | 0.00 | 0.00% | 10,000 | | ALRM | Alarm.com | - | 37.98 | 36.76 - 40.09 | 37.94 | -0.97 | 2.49% | 366,100 | | ALRN | Aileron Therapeutics Inc | - | 0.34 | 0.31 - 0.35 | 0.32 | -0.012 | 3.61% | 127,400 | | ALRS | Alerus Financial Corp | - | 15.77 | 15.25 - 17.19 | 15.26 | -1.26 | 7.63% | 18,800 | | ALSK | Alaska Commun Sys | - | 1.73 | 1.67 - 1.78 | 1.74 | 0.00 | 0.00% | 81,200 | | ALSN | Allison Transmission Holdings | - | 31.72 | 29.97 - 33.53 | 30.42 | -2.19 | 6.72% | 975,100 | | ALT | Altimmune Inc | - | 3.25 | 2.85 - 3.28 | 3.04 | -0.17 | 5.30% | 1,731,100 | | ALT.W | Alta Equipment Group Inc [Altg/W] | - | 0.00 | 0.00 - 0.00 | 0.90 | 0.00 | 0.00% | 0 | | ALTG | Alta Equipment Group Inc. | - | 4.01 | 4.00 - 4.345 | 4.08 | -0.19 | 4.45% | 52,500 | | ALTM | Altus Midstream Company | - | 0.739 | 0.622 - 0.739 | 0.667 | -0.083 | 11.07% | 123,000 | | ALTR | Altair Engineering Inc Cl A | - | 25.93 | 23.14 - 26.93 | 23.57 | -2.93 | 11.06% | 352,800 | | ALTS | Mstar Alternative Solutions Proshares | - | 32.141 | 31.897 - 32.141 | 31.897 | -0.732 | 2.24% | 1,900 | | ALTY | G-X Super Dividend Alternatives ETF | - | 8.60 | 8.12 - 8.60 | 8.122 | -0.667 | 7.59% | 11,500 | | ALU.U | Alussa Energy Acquisition Corp [Alus.U] | - | 0.00 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | | ALU.W | Alussa Energy Acquisition Corp [Alus/W] | - | 0.00 | 0.00 - 0.00 | 0.75 | 0.00 | 0.00% | 0 | | ALUS | Alussa Energy Acquisition Corp Cl A | - | 9.54 | 9.54 - 9.79 | 9.61 | -0.09 | 0.93% | 300 | | ALV | Autoliv Inc | - | 44.71 | 42.81 - 45.88 | 43.34 | -2.67 | 5.80% | 606,300 | | ALX | Alexander's Inc | - | 268.09 | 246.61 - 282.895 | 258.09 | -17.86 | 6.47% | 31,000 | | ALXN | Alexion Pharm Inc | - | 87.50 | 87.10 - 92.36 | 89.93 | +0.14 | 0.16% | 2,755,800 | | ALYA | Alithya Group Inc Cl A | - | 1.63 | 1.63 - 1.73 | 1.64 | -0.12 | 6.82% | 6,300 | | AM | Antero Midstream Corp | - | 2.05 | 1.98 - 2.265 | 2.05 | -0.05 | 2.38% | 7,389,800 | | AMAG | Amag Pharmaceuticals | - | 5.96 | 5.88 - 6.41 | 6.18 | 0.00 | 0.00% | 553,900 | | AMAL | Amalgamated Bk | - | 10.77 | 9.19 - 11.16 | 9.26 | -1.56 | 14.42% | 95,600 | | AMAT | Applied Materials | - | 43.83 | 42.83 - 46.18 | 43.30 | -2.52 | 5.50% | 10,665,900 | | AMB.W | Ambac Financial Group | - | 5.28 | 5.02 - 5.49 | 5.03 | -0.30 | 5.63% | 5,000 | | AMBA | Ambarella Inc | - | 47.16 | 46.18 - 50.695 | 46.98 | -1.58 | 3.25% | 463,700 | | AMBC | Ambac Financial Group | - | 11.72 | 11.18 - 12.76 | 11.37 | -0.97 | 7.86% | 474,100 | | AMBCW | Ambac Financial Group | - | 9.70 | 9.70 - 9.77 | 9.77 | 0.00 | 0.00% | 1,141 | | AMBO | Ambow Education Holding Ltd | - | 1.90 | 1.90 - 1.90 | 1.90 | 0.00 | 0.00% | 100 | | AMC | Amc Entertainment Holdings Inc | - | 3.00 | 2.50 - 3.04 | 2.62 | -0.54 | 17.09% | 5,898,600 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 22.64 | 21.598 - 22.706 | 21.598 | -1.108 | 4.88% | 101 | | AMCI | Amci Acquisition Corp Cl A | - | 10.15 | 10.12 - 10.16 | 10.16 | 0.00 | 0.00% | 4,900 | | AMCIU | Amci Acquisition Corp Unit | - | 0.00 | 0.00 - 0.00 | 10.30 | 0.00 | 0.00% | 0 | | AMCIW | Amci Acquisition Corp WT | - | 0.08 | 0.06 - 0.10 | 0.10 | -0.115 | 53.49% | 73,600 | | AMCR | Amcor Plc | - | 7.96 | 7.80 - 8.18 | 7.86 | -0.26 | 3.20% | 11,719,800 | | AMCX | Amc Networks Cl A | - | 23.55 | 22.07 - 25.26 | 22.44 | -1.87 | 7.69% | 1,252,000 | | AMD | Adv Micro Devices | - | 44.18 | 43.16 - 46.85 | 43.66 | -1.82 | 4.00% | 92,083,000 | | AME | Amtek Inc | - | 68.45 | 68.02 - 73.71 | 69.81 | -2.21 | 3.07% | 2,119,700 | | AMED | Amedisys Inc | - | 177.77 | 172.00 - 185.67 | 172.92 | -10.62 | 5.79% | 274,700 | | AMEH | Apollo Medical Holdings Inc | - | 12.16 | 12.00 - 12.63 | 12.31 | -0.61 | 4.72% | 42,900 | | AMG | Affiliated Managers Group | - | 55.99 | 54.21 - 60.75 | 56.15 | -2.99 | 5.06% | 639,900 | | AMGN | Amgen Inc | - | 197.56 | 194.99 - 201.38 | 197.81 | -4.92 | 2.43% | 2,747,900 | | AMH | American Homes 4 Rent | - | 22.27 | 20.88 - 23.56 | 21.83 | -1.37 | 5.91% | 3,134,700 | | AMH-D | American Homes 4 Rent [Amh/Pd] | - | 23.05 | 23.05 - 23.77 | 23.77 | +0.11 | 0.46% | 41,200 | | AMH-E | American Homes 4 Rent [Amh/Pe] | - | 22.60 | 22.60 - 23.70 | 23.40 | -0.60 | 2.50% | 40,300 | | AMH-F | American Homes 4 Rent [Amh/Pf] | - | 22.32 | 22.18 - 22.62 | 22.62 | -0.99 | 4.19% | 21,800 | | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 22.30 | 22.16 - 22.56 | 22.40 | -0.65 | 2.82% | 7,400 | | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 23.50 | 22.70 - 23.50 | 23.22 | -0.38 | 1.61% | 10,000 | | AMHC | Amplitude Healthcare Acquisition Corporation Cl | - | 9.65 | 9.50 - 9.65 | 9.65 | +0.10 | 1.05% | 100 | | AMHCU | Amplitude Healthcare Acquisition Corp | - | 9.50 | 9.50 - 9.50 | 9.50 | 0.00 | 0.00% | 0 | | AMHCW | Amplitude Healthcare Acquisition Corporation WT | - | 0.65 | 0.65 - 0.65 | 0.65 | 0.00 | 0.00% | 16,000 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 8.82 | 8.466 - 8.97 | 8.84 | -0.19 | 2.10% | 2,466,200 | | AMJL | X-Links Mthy Pay 2X Leveraged Alerian MLP | - | 0.00 | 0.00 - 0.00 | 1.20 | 0.00 | 0.00% | 0 | | AMK | Assetmark Financial Holdings Inc | - | 19.40 | 17.53 - 20.54 | 18.23 | -2.16 | 10.59% | 177,400 | | AMKR | Amkor Technology | - | 7.42 | 7.135 - 7.74 | 7.37 | -0.42 | 5.39% | 1,779,100 | | AMLP | Alps Alerian MLP ETF | - | 3.35 | 3.21 - 3.43 | 3.39 | -0.05 | 1.45% | 30,115,400 | | AMN | Amn Healthcare Services Inc | - | 56.50 | 51.95 - 58.93 | 58.19 | +0.38 | 0.66% | 1,217,500 | | AMNB | American Natl Bksh | - | 22.83 | 21.36 - 23.90 | 21.58 | -2.32 | 9.71% | 67,800 | | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 21.967 | 21.967 - 21.967 | 21.967 | -0.971 | 4.23% | 100 | | AMOT | Allied Motion Tech | - | 23.07 | 20.68 - 23.68 | 21.57 | -2.13 | 8.99% | 129,500 | | AMOV | America Movil A ADR | - | 11.70 | 10.91 - 12.00 | 11.38 | -0.32 | 2.74% | 3,700 | | AMP | Ameriprise Financial Services | - | 95.89 | 93.16 - 109.10 | 94.31 | -8.17 | 7.97% | 1,205,900 | | AMPE | Ampio Pharmaceuticals | - | 0.475 | 0.45 - 0.583 | 0.53 | +0.115 | 27.71% | 9,585,300 | | AMPH | Amphastar Pharma | - | 14.32 | 14.06 - 14.72 | 14.25 | -0.59 | 3.98% | 234,700 | | AMPY | Amplify Energy Corp | - | 0.58 | 0.50 - 0.63 | 0.537 | -0.029 | 5.12% | 420,600 | | AMRB | American River Bkshs | - | 8.645 | 8.575 - 9.20 | 8.66 | +0.04 | 0.46% | 400 | | AMRC | Ameresco Inc | - | 16.34 | 15.76 - 17.50 | 15.95 | -1.08 | 6.34% | 151,800 | | AMRH | Ameri Holdings Inc | - | 0.94 | 0.81 - 0.97 | 0.835 | -0.095 | 10.22% | 33,200 | | AMRHW | Ameri Holdings Inc WT | - | 0.018 | 0.018 - 0.018 | 0.018 | 0.00 | 0.00% | 100 | | AMRK | A-Mark Precious Meta | - | 12.22 | 12.035 - 13.072 | 12.13 | -0.15 | 1.22% | 19,300 | | AMRN | Amarin Corp Ads | - | 4.02 | 3.95 - 5.29 | 4.98 | +0.98 | 24.50% | 97,795,700 | | AMRS | Amyris Inc | - | 2.39 | 2.15 - 2.60 | 2.17 | -0.39 | 15.23% | 1,502,100 | | AMRX | Amneal Pharmaceuticals Inc | - | 3.27 | 3.01 - 3.57 | 3.03 | -0.45 | 12.93% | 2,149,900 | | AMS | American Shared Hospital Services | - | 1.60 | 1.53 - 1.615 | 1.58 | +0.03 | 1.94% | 12,900 | | AMSC | Amer Superconductor | - | 5.24 | 5.11 - 5.51 | 5.24 | -0.24 | 4.38% | 242,500 | | AMSF | Amerisafe Inc | - | 62.47 | 61.72 - 64.94 | 63.90 | -0.57 | 0.88% | 167,500 | | AMSWA | Amer Software Inc | - | 13.71 | 13.535 - 14.725 | 13.80 | -0.41 | 2.89% | 211,300 | | AMT | American Tower Corp | - | 205.81 | 202.03 - 230.00 | 206.97 | -10.78 | 4.95% | 3,772,000 | | AMTB | Mercantil Bank Holding Cl A | - | 14.70 | 13.12 - 14.74 | 13.23 | -2.16 | 14.04% | 49,300 | | AMTBB | Mercantil Bank Holding Cl B | - | 9.35 | 9.10 - 10.41 | 9.31 | -1.09 | 10.48% | 3,100 | | AMTD | TD Ameritrade HD | - | 32.90 | 32.39 - 34.67 | 34.01 | -0.65 | 1.88% | 4,180,200 | | AMTX | Aemetis Inc | - | 0.53 | 0.505 - 0.64 | 0.54 | +0.02 | 3.85% | 201,300 | | AMU | Etracs Alerian MLP Index ETN | - | 5.46 | 5.30 - 5.61 | 5.61 | -0.15 | 2.60% | 158,600 | | AMUB | Etracs Alerian MLP Index ETN Series B | - | 6.13 | 5.54 - 6.13 | 5.597 | -0.119 | 2.08% | 25,900 | | AMWD | Amer Woodmark Cp | - | 43.28 | 41.82 - 47.33 | 42.11 | -3.46 | 7.59% | 129,900 | | AMX | America Movil S.A.B. DE C.V. | - | 11.39 | 11.03 - 11.52 | 11.27 | -0.51 | 4.33% | 5,555,600 | | AMZA | Infracap MLP ETF | - | 10.13 | 10.00 - 10.75 | 10.75 | -0.044 | 0.41% | 115,100 | | AMZN | Amazon.com Inc | - | 1,932.97 | 1,893.00 - 1,944.96 | 1,907.70 | -42.02 | 2.16% | 4,121,800 | | AN | Autonation Inc | - | 26.85 | 25.71 - 28.98 | 26.52 | -1.54 | 5.49% | 1,231,900 | | ANAB | Anaptysbio Inc | - | 13.43 | 13.075 - 14.00 | 13.30 | -0.83 | 5.87% | 495,400 | | ANAT | Amer Natl Insurance | - | 80.19 | 75.65 - 83.81 | 76.14 | -6.24 | 7.57% | 49,100 | | ANCN | Anchiano Therapeutics Ltd ADR | - | 0.72 | 0.67 - 0.79 | 0.67 | -0.018 | 2.62% | 17,200 | | ANDA | Andina Acquisition Corp III | - | 10.09 | 10.07 - 10.10 | 10.08 | +0.01 | 0.10% | 16,100 | | ANDAR | Andina Acquisition Corp III Right | - | 0.00 | 0.00 - 0.00 | 0.124 | 0.00 | 0.00% | 0 | | ANDAU | Andina Acquisition Corp III Unit | - | 10.173 | 10.173 - 10.173 | 10.173 | 0.00 | 0.00% | 0 | | ANDAW | Andina Acquisition Corp III WT | - | 0.10 | 0.10 - 0.10 | 0.10 | -0.01 | 9.09% | 19,700 | | ANDE | Andersons Inc | - | 18.43 | 17.45 - 18.62 | 17.83 | -0.92 | 4.91% | 282,000 | | ANET | Arista Networks Inc | - | 194.59 | 188.99 - 208.618 | 192.77 | -9.78 | 4.83% | 856,400 | | ANF | Abercrombie & Fitch Company | - | 8.49 | 8.03 - 9.585 | 8.17 | -0.92 | 10.12% | 2,383,000 | | ANFI | Amira Nature Foods Ltd | - | 0.43 | 0.383 - 0.43 | 0.395 | -0.025 | 5.95% | 261,637 | | ANGI | Homeservices Inc | - | 5.06 | 4.655 - 5.33 | 4.75 | -0.50 | 9.52% | 2,100,400 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 25.05 | 24.56 - 25.44 | 24.93 | -0.231 | 0.92% | 1,367,300 | | ANGO | Angiodynamics Inc | - | 10.06 | 9.555 - 10.135 | 9.65 | -0.78 | 7.48% | 442,600 | | ANH | Anworth Mortgage Asset Corp | - | 1.09 | 0.887 - 1.20 | 0.985 | -0.145 | 12.83% | 2,092,000 | | ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | - | 13.04 | 10.21 - 13.04 | 11.076 | -2.504 | 18.44% | 24,000 | | ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | - | 11.72 | 9.81 - 11.809 | 10.936 | -1.814 | 14.23% | 9,000 | | ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | - | 11.80 | 10.18 - 12.46 | 10.45 | -2.66 | 20.29% | 34,300 | | ANIK | Anika Therapeutics | - | 28.56 | 27.38 - 30.04 | 28.47 | -0.44 | 1.52% | 168,300 | | ANIP | ANI Pharma Inc | - | 40.24 | 37.09 - 41.65 | 37.77 | -2.97 | 7.29% | 71,900 | | ANIX | Anixa Biosciences Inc | - | 1.52 | 1.52 - 1.73 | 1.65 | +0.06 | 3.77% | 60,300 | | ANPC | Anpac Bio-Medical Science CO ADR | - | 7.80 | 7.448 - 7.80 | 7.448 | -0.252 | 3.27% | 900 | | ANSS | Ansys Inc | - | 223.14 | 209.72 - 226.93 | 211.25 | -21.22 | 9.13% | 920,000 | | ANTE | Airnet Technology Inc | - | 0.88 | 0.759 - 0.88 | 0.829 | +0.049 | 6.28% | 20,700 | | ANTM | Anthem Inc | - | 217.01 | 210.41 - 235.83 | 214.30 | -12.74 | 5.61% | 2,225,800 | | ANVS | Annovis Bio Inc | - | 2.75 | 2.65 - 3.20 | 3.19 | +0.19 | 6.33% | 13,400 | | ANY | Sphere 3D Corp | - | 0.66 | 0.66 - 0.75 | 0.69 | -0.01 | 1.43% | 20,500 | | AOA | Aggressive Allocation Ishares Core ETF | - | 46.41 | 45.75 - 46.87 | 46.01 | -1.45 | 3.06% | 223,300 | | AOBC | American Outdoor Brands Corp | - | 8.02 | 7.79 - 8.865 | 8.56 | +0.26 | 3.13% | 1,766,400 | | AOD | Alpine Total Dynamic Dividend | - | 6.32 | 6.19 - 6.74 | 6.27 | -0.31 | 4.71% | 625,400 | | AOK | Conservative Allocation Ishares Core ETF | - | 33.58 | 33.43 - 33.841 | 33.48 | -0.30 | 0.89% | 273,200 | | AOM | Moderate Allocation Ishares Core ETF | - | 36.11 | 35.807 - 36.354 | 36.07 | -0.67 | 1.82% | 654,700 | | AON | AON Plc | - | 165.04 | 152.09 - 170.00 | 153.68 | -11.36 | 6.88% | 1,330,200 | | AOR | Growth Allocation Ishares Core ETF | - | 40.56 | 40.29 - 40.93 | 40.45 | -0.93 | 2.25% | 163,700 | | AOS | Smith [A.O.] Corp | - | 36.81 | 35.22 - 39.06 | 35.61 | -2.20 | 5.82% | 2,217,000 | | AOSL | Alpha and Omega Semi | - | 6.21 | 6.00 - 6.69 | 6.41 | 0.00 | 0.00% | 250,100 | | AP | Ampco-Pittsburgh Corp | - | 2.45 | 2.29 - 2.778 | 2.41 | -0.09 | 3.60% | 26,600 | | APA | Apache Corp | - | 4.04 | 3.86 - 4.58 | 4.02 | -0.16 | 3.83% | 22,611,100 | | APAM | Artisan Partners Asset Mgmt | - | 20.16 | 19.31 - 22.25 | 19.63 | -1.86 | 8.66% | 371,000 | | APD | Air Products and Chemicals | - | 192.00 | 188.54 - 205.88 | 189.28 | -10.33 | 5.18% | 1,566,400 | | APDN | Applied Dna Scns | - | 4.02 | 3.61 - 4.02 | 3.79 | -0.23 | 5.72% | 218,500 | | APEI | American Public Eduducation | - | 23.29 | 22.28 - 24.06 | 22.84 | -1.09 | 4.55% | 120,800 | | APEN | Apollo Endosurgery Inc | - | 2.03 | 1.75 - 2.03 | 1.75 | -0.17 | 8.85% | 700 | | APEX | Apex Global Brands Inc | - | 0.41 | 0.405 - 0.49 | 0.41 | -0.01 | 2.38% | 39,800 | | APH | Amphenol Corp | - | 70.15 | 69.395 - 76.01 | 69.52 | -3.36 | 4.61% | 2,850,400 | | APHA | Aphria Inc | - | 2.95 | 2.80 - 3.249 | 2.86 | -0.20 | 6.54% | 3,154,500 | | APLE | Apple Hospitality REIT Inc | - | 8.25 | 8.25 - 9.19 | 8.68 | -0.49 | 5.34% | 2,992,000 | | APLS | Apellis Pharmaceuticals Inc | - | 26.98 | 24.65 - 27.78 | 24.80 | -1.99 | 7.43% | 812,600 | | APLT | Applied Therapeutics Inc | - | 31.60 | 28.36 - 32.18 | 29.41 | -3.28 | 10.03% | 148,300 | | APM | Aptorum Group Ltd Cl A | - | 3.99 | 3.19 - 4.50 | 3.86 | +0.14 | 3.76% | 101,200 | | APO | Apollo Global Management Llc C | - | 31.66 | 29.58 - 35.62 | 29.96 | -3.54 | 10.57% | 2,956,400 | | APO-A | Apollo Global Mgmt Inc [Apo/Pa] | - | 23.00 | 21.21 - 23.00 | 21.66 | -1.93 | 8.18% | 30,900 | | APO-B | Apollo Global Mgmt Inc [Apo/Pb] | - | 22.97 | 21.00 - 23.00 | 21.72 | -1.79 | 7.61% | 27,200 | | APOG | Apogee Entrpr Inc | - | 19.77 | 17.02 - 20.22 | 17.62 | -3.20 | 15.37% | 365,800 | | APOP | Cellect Biotechnology Ltd | - | 1.47 | 1.35 - 1.49 | 1.38 | -0.12 | 8.00% | 38,000 | | APOPW | Cellect Biotechnology Ltd | - | 0.035 | 0.03 - 0.035 | 0.03 | -0.005 | 14.29% | 24,800 | | APPF | Appfolio Cl A | - | 106.69 | 96.055 - 118.00 | 96.82 | -14.13 | 12.74% | 161,200 | | APPN | Appian Corp Cl A | - | 38.72 | 35.00 - 38.93 | 35.72 | -4.51 | 11.21% | 1,447,300 | | APPS | Digital Turbine | - | 4.15 | 3.90 - 4.24 | 4.07 | -0.24 | 5.57% | 1,893,600 | | APRE | Aprea Therapeutics Inc | - | 34.30 | 32.15 - 34.98 | 32.29 | -2.47 | 7.11% | 42,200 | | APRN | Blue Apron Holdings Inc | - | 12.35 | 11.60 - 14.74 | 13.60 | +1.55 | 12.86% | 6,711,400 | | APT | Alpha Pro Tech | - | 12.54 | 12.20 - 17.54 | 17.20 | +5.12 | 42.38% | 20,958,800 | | APTO | Aptose Bioscns | - | 5.83 | 5.60 - 6.07 | 5.94 | 0.00 | 0.00% | 586,300 | | APTS | Preferred Apartment Communities | - | 6.81 | 6.15 - 7.29 | 6.31 | -0.87 | 12.12% | 471,000 | | APTV | Aptiv Plc | - | 44.62 | 44.12 - 52.21 | 45.92 | -3.32 | 6.74% | 2,548,400 | | APTX | Aptinyx Inc | - | 2.13 | 2.09 - 2.30 | 2.16 | 0.00 | 0.00% | 83,300 | | APVO | Aptevo Therapeutics Inc | - | 3.53 | 3.42 - 3.70 | 3.53 | -0.16 | 4.34% | 55,600 | | APWC | Asia Pacific Wire & Cable | - | 1.05 | 0.92 - 1.05 | 0.921 | -0.089 | 8.81% | 6,300 | | APXT | Apex Technology Acquisition Corporation Cl A | - | 9.77 | 9.75 - 9.88 | 9.85 | +0.08 | 0.82% | 6,600 | | APXTU | Apex Technology Acquisition Corp | - | 9.90 | 9.90 - 10.19 | 10.19 | +0.19 | 1.90% | 4,800 | | APXTW | Apex Technology Acquisition Corporation WT | - | 0.90 | 0.90 - 1.00 | 0.90 | -0.10 | 10.00% | 3,000 | | APY | Apergy Corp | - | 5.45 | 5.25 - 6.385 | 6.10 | +0.35 | 6.09% | 2,205,600 | | APYX | Apyx Medical Corp | - | 3.44 | 3.335 - 3.55 | 3.49 | -0.10 | 2.79% | 160,500 | | AQB | Aquabounty Technologies Inc | - | 1.64 | 1.60 - 1.78 | 1.65 | +0.02 | 1.23% | 52,500 | | AQMS | Aqua Metals Inc | - | 0.462 | 0.40 - 0.462 | 0.41 | -0.04 | 8.89% | 173,400 | | AQN | Algonquin Pwr & Util | - | 12.92 | 12.35 - 13.50 | 12.54 | -0.86 | 6.42% | 1,226,800 | | AQNA | Algonquin Power & Utilities Corp | - | 24.63 | 22.70 - 25.05 | 23.86 | -0.85 | 3.44% | 22,400 | | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 22.69 | 21.57 - 24.00 | 22.71 | -0.79 | 3.36% | 20,900 | | AQST | Aquestive Therapeutics Inc | - | 2.15 | 1.90 - 2.35 | 1.95 | -0.24 | 10.96% | 352,900 | | AQUA | Evoqua Water Technologies Corp | - | 10.51 | 10.15 - 11.405 | 10.76 | -0.45 | 4.01% | 1,088,400 | | AR | Antero Resources Corp | - | 0.69 | 0.66 - 0.805 | 0.669 | -0.044 | 6.17% | 11,706,500 | | ARA | American Renal Associates | - | 6.59 | 5.79 - 7.31 | 6.24 | -0.37 | 5.60% | 124,600 | | ARAV | Aravive Inc | - | 5.75 | 5.04 - 6.00 | 5.18 | -0.58 | 10.07% | 50,300 | | ARAY | Accuray Incorporated | - | 1.83 | 1.71 - 1.84 | 1.72 | -0.18 | 9.47% | 573,900 | | ARC | American Reprographics Company | - | 0.81 | 0.69 - 0.81 | 0.79 | -0.02 | 2.47% | 83,600 | | ARCB | Arcbest Corp | - | 17.22 | 15.91 - 20.00 | 16.11 | -1.41 | 8.05% | 285,300 | | ARCC | Ares Capital Corp | - | 10.25 | 9.74 - 11.41 | 9.91 | -0.87 | 8.07% | 6,437,400 | | ARCE | Arco Platform Ltd Cl A | - | 41.40 | 36.65 - 41.40 | 38.51 | -3.75 | 8.87% | 154,700 | | ARCH | Arch Coal Inc | - | 28.01 | 26.69 - 31.15 | 30.51 | +1.61 | 5.57% | 390,900 | | ARCM | Arrow Reserve Capital Management ETF | - | 99.322 | 99.22 - 99.322 | 99.22 | -0.267 | 0.27% | 100 | | ARCO | Arcos Dorados Holdings Inc | - | 3.28 | 3.00 - 3.58 | 3.03 | -0.31 | 9.28% | 1,157,200 | | ARCT | Arcturus Therapeutics Ltd | - | 13.61 | 12.28 - 13.70 | 12.66 | -0.93 | 6.84% | 375,600 | | ARD | Ardagh Group S.A. | - | 11.40 | 11.40 - 12.67 | 11.47 | -0.39 | 3.29% | 122,400 | | ARDC | Ares Dynamic Credit Allocation | - | 10.28 | 9.90 - 10.99 | 10.25 | -0.54 | 5.00% | 210,300 | | ARDS | Aridis Pharmaceuticals Inc | - | 5.96 | 5.28 - 6.25 | 5.316 | -0.454 | 7.87% | 2,600 | | ARDX | Ardelyx Inc | - | 5.44 | 5.31 - 5.67 | 5.38 | -0.305 | 5.36% | 919,100 | | ARE | Alexandria Real Estate Equities | - | 131.67 | 127.57 - 142.74 | 131.24 | -5.82 | 4.25% | 979,400 | | ARE-A | Ares Management Corp [Ares/Pa] | - | 23.70 | 22.50 - 23.88 | 23.06 | -1.35 | 5.53% | 53,300 | | AREC | American Resources Corp | - | 1.04 | 0.96 - 1.07 | 1.07 | +0.03 | 2.88% | 43,200 | | ARES | Ares Management LP | - | 29.28 | 29.00 - 30.18 | 29.93 | -1.00 | 3.23% | 991,500 | | ARGD | Argo Grp Itl Snr NTS | - | 22.02 | 21.33 - 22.47 | 22.00 | -0.47 | 2.09% | 24,400 | | ARGO | Argo Group Intl Hlds | - | 35.43 | 34.22 - 37.13 | 35.00 | -2.06 | 5.56% | 384,100 | | ARGT | G-X FTSE Argentina 20 ETF | - | 15.724 | 15.313 - 15.93 | 15.70 | -0.74 | 4.50% | 28,800 | | ARGX | Argenx Se Ads | - | 128.70 | 127.41 - 134.85 | 127.44 | -4.29 | 3.26% | 104,800 | | ARI | Apollo Commercial Real Estate | - | 7.03 | 5.92 - 7.85 | 6.08 | -1.34 | 18.06% | 3,249,900 | | ARKF | Ark Fintech Innovation ETF | - | 19.80 | 19.115 - 19.80 | 19.225 | -1.165 | 5.71% | 76,000 | | ARKG | Ark Genomic Revolution Multi-Sector ETF | - | 30.00 | 28.82 - 30.88 | 29.13 | -2.15 | 6.87% | 201,800 | | ARKK | Ark Innovation ETF | - | 42.42 | 39.829 - 42.64 | 40.24 | -3.76 | 8.55% | 776,400 | | ARKQ | Ark Industrial Innovation ETF | - | 31.86 | 30.741 - 32.158 | 31.008 | -2.152 | 6.49% | 43,000 | | ARKR | Ark Restaurants Cp | - | 10.75 | 9.25 - 10.80 | 9.25 | -1.32 | 12.49% | 6,400 | | ARKW | Ark Web X.0 ETF | - | 50.97 | 48.75 - 51.12 | 49.12 | -3.61 | 6.85% | 317,100 | | ARL | American Realty Investors | - | 8.42 | 6.98 - 9.75 | 6.98 | -2.26 | 24.46% | 3,400 | | ARLO | Arlo Technologies Inc | - | 2.26 | 2.04 - 2.43 | 2.08 | -0.35 | 14.40% | 1,259,600 | | ARLP | Alliance Resource Pt | - | 3.05 | 2.70 - 3.08 | 2.78 | -0.32 | 10.32% | 930,100 | | ARMK | Aramark Holdings Corp | - | 19.10 | 17.52 - 19.35 | 18.46 | -1.51 | 7.56% | 3,006,600 | | ARMP | Armata Pharmaceuticals Inc | - | 3.12 | 3.05 - 3.305 | 3.05 | -0.05 | 1.61% | 17,300 | | ARMR | Armor US Equity Index ETF | - | 15.85 | 15.495 - 15.85 | 15.495 | -0.815 | 5.00% | 300 | | ARNA | Arena Pharmaceuticals | - | 41.55 | 39.92 - 43.38 | 40.75 | -1.25 | 2.98% | 981,100 | | ARNC | Arconic Inc | - | 15.00 | 5.80 - 16.52 | 6.92 | -8.08 | 53.87% | 9,626,500 | | AROC | Archrock Inc | - | 3.63 | 3.18 - 3.96 | 3.24 | -0.52 | 13.83% | 1,240,600 | | AROW | Arrow Financial Corp | - | 26.46 | 24.703 - 26.46 | 24.74 | -3.13 | 11.23% | 49,600 | | ARPO | Aerpio Pharmaceuticals Inc | - | 0.55 | 0.515 - 0.55 | 0.549 | -0.001 | 0.18% | 20,700 | | ARQT | Arcutis Biotherapeutics Inc | - | 29.16 | 25.275 - 31.40 | 25.82 | -3.98 | 13.36% | 100,400 | | ARR | Armour Residential R | - | 8.49 | 7.10 - 9.54 | 7.19 | -1.62 | 18.39% | 1,719,000 | | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 15.27 | 14.00 - 16.05 | 15.06 | -1.34 | 8.17% | 41,900 | | ARTL | Artelo Biosciences Inc | - | 0.91 | 0.90 - 1.00 | 0.935 | -0.015 | 1.58% | 10,900 | | ARTLW | Artelo Biosciences Inc WT | - | 0.664 | 0.043 - 0.664 | 0.043 | -0.017 | 28.33% | 2,200 | | ARTNA | Artesian Res Cp A | - | 36.07 | 35.434 - 36.465 | 35.64 | -1.74 | 4.65% | 42,200 | | ARTW | Art S Way MFG Company | - | 2.16 | 2.00 - 2.16 | 2.12 | +0.11 | 5.47% | 8,000 | | ARVN | Arvinas Inc | - | 38.30 | 37.51 - 40.18 | 38.50 | -1.80 | 4.47% | 256,700 | | ARW | Arrow Electronics | - | 50.00 | 48.98 - 55.68 | 50.17 | -1.70 | 3.28% | 509,400 | | ARWR | Arrowhead Pharma | - | 28.03 | 26.19 - 28.62 | 26.52 | -2.25 | 7.82% | 1,005,300 | | ARYA | Arya Sciences Acquisiton Corp Cl A | - | 10.20 | 10.12 - 10.25 | 10.25 | -0.05 | 0.49% | 181,400 | | ARYAU | Arya Sciences Acquisiton Corp Unit | - | 10.99 | 10.88 - 11.29 | 11.29 | 0.00 | 0.00% | 306 | | ARYAW | Arya Sciences Acquisiton Corp WT | - | 1.55 | 1.55 - 2.00 | 2.00 | +0.16 | 8.70% | 600 | | ASA | ASA Gold and Precious Metals | - | 10.25 | 10.25 - 10.749 | 10.67 | +0.36 | 3.49% | 105,400 | | ASB | Associated Banc-Corp | - | 12.10 | 11.75 - 13.15 | 12.35 | -0.44 | 3.44% | 1,801,300 | | ASB-C | Associated Banc-Corp [Asb/Pc] | - | 23.97 | 23.50 - 23.97 | 23.50 | -0.95 | 3.89% | 3,000 | | ASB-D | Associated Banc-Corp [Asb/Pd] | - | 21.50 | 21.00 - 22.00 | 22.00 | +0.30 | 1.38% | 3,400 | | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 24.18 | 21.41 - 24.18 | 24.09 | -0.377 | 1.54% | 10,800 | | ASC | Ardmore Shipping Corp | - | 5.02 | 4.74 - 5.655 | 5.24 | -0.01 | 0.19% | 466,600 | | ASEA | G-X FTSE Asean 40 ETF | - | 10.71 | 10.50 - 10.74 | 10.513 | -0.512 | 4.64% | 4,300 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 22.12 | 22.072 - 23.31 | 22.072 | -1.125 | 4.85% | 300 | | ASFI | Asta Funding Inc | - | 8.05 | 8.00 - 8.92 | 8.07 | -0.23 | 2.77% | 19,700 | | ASG | Liberty All-Star Growth Fund | - | 4.60 | 4.34 - 4.81 | 4.39 | -0.26 | 5.59% | 313,900 | | ASGN | On Assignment | - | 33.49 | 31.47 - 34.34 | 31.94 | -3.38 | 9.57% | 545,000 | | ASH | Ashland Global Holdings Inc | - | 47.82 | 46.63 - 52.05 | 47.29 | -2.78 | 5.55% | 603,300 | | ASHR | Db-Xt Harvest CSI 300 China A | - | 25.81 | 25.43 - 25.92 | 25.44 | -0.45 | 1.74% | 2,750,900 | | ASHS | Db-Xt Harvest CSI 500 China A | - | 25.39 | 25.15 - 25.479 | 25.161 | -0.392 | 1.53% | 7,300 | | ASHX | Db-Xt CSI 300 China A Hgd Eq | - | 18.57 | 18.57 - 18.57 | 18.57 | -0.24 | 1.28% | 100 | | ASIX | Advansix Inc | - | 9.00 | 8.19 - 10.10 | 10.00 | +0.46 | 4.82% | 321,900 | | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 1.00 | 0.871 - 1.002 | 0.96 | -0.06 | 5.88% | 161,200 | | ASM | Avino Silver & Gold | - | 0.349 | 0.31 - 0.35 | 0.326 | -0.014 | 4.12% | 152,700 | | ASMB | Assembly Biosciences | - | 14.61 | 14.014 - 14.82 | 14.57 | -0.26 | 1.75% | 236,700 | | ASML | Asml Hld NY Reg | - | 253.13 | 247.38 - 257.68 | 249.01 | -12.63 | 4.83% | 715,700 | | ASNA | Ascena Retail Group | - | 1.34 | 1.15 - 1.50 | 1.17 | -0.22 | 15.83% | 303,300 | | ASND | Ascendis Pharma Ads | - | 111.12 | 108.88 - 114.14 | 113.00 | +0.39 | 0.35% | 364,700 | | ASPN | Aspen Aerogels Inc | - | 6.04 | 5.75 - 6.47 | 5.93 | -0.21 | 3.42% | 46,200 | | ASPS | Altisource Portfolio | - | 7.28 | 6.55 - 8.03 | 6.56 | -1.11 | 14.47% | 94,600 | | ASPU | Aspen Group Inc | - | 7.75 | 6.56 - 8.095 | 6.91 | -1.08 | 13.52% | 207,000 | | ASR | Grupo Aeroportuario Del Sureste | - | 90.33 | 89.01 - 97.265 | 89.32 | -4.82 | 5.12% | 82,400 | | ASRT | Assertio Therapeutics Inc | - | 0.639 | 0.61 - 0.678 | 0.635 | -0.015 | 2.31% | 312,500 | | ASRV | Ameriserv Financial | - | 2.62 | 2.57 - 2.80 | 2.79 | +0.17 | 6.49% | 15,300 | | ASRVP | Ameriserv Fin Cap | - | 26.68 | 25.20 - 27.30 | 26.68 | -0.12 | 0.45% | 200 | | ASTC | Astrotech Corp | - | 2.44 | 2.18 - 2.46 | 2.28 | -0.32 | 12.31% | 848,800 | | ASTE | Astec Inds Inc | - | 34.73 | 34.34 - 38.825 | 37.66 | +2.69 | 7.69% | 267,400 | | ASUR | Asure Software | - | 5.71 | 5.545 - 5.76 | 5.63 | -0.33 | 5.54% | 64,400 | | ASX | Ase Industrial Holding Co. Ltd | - | 3.68 | 3.53 - 3.91 | 3.53 | -0.21 | 5.61% | 681,700 | | ASYS | Amtech Systems Inc | - | 4.25 | 4.20 - 4.33 | 4.27 | -0.08 | 1.84% | 18,200 | | AT | Atlantic Power Corp | - | 2.05 | 2.02 - 2.14 | 2.04 | -0.10 | 4.67% | 489,000 | | ATAX | Amer First Mf Inv | - | 5.08 | 4.77 - 5.16 | 4.83 | -0.41 | 7.82% | 456,500 | | ATC-D | Atlas Corp. [Atlas/Pd] | - | 17.68 | 15.00 - 17.68 | 15.01 | -3.13 | 17.25% | 20,800 | | ATC-E | Atlas Corp [Atlas/Pe] | - | 17.07 | 15.50 - 18.07 | 16.34 | -2.62 | 13.82% | 31,600 | | ATC-G | Atlas Corp. [Atlas/Pg] | - | 17.08 | 15.00 - 17.166 | 15.50 | -2.08 | 11.83% | 46,300 | | ATC-H | Atlas Corp [Atlas/Ph] | - | 16.50 | 14.24 - 16.50 | 14.70 | -2.49 | 14.49% | 39,200 | | ATC-I | Atlas Corp [Atlas/Pi] | - | 16.26 | 14.14 - 16.33 | 14.63 | -2.14 | 12.76% | 46,000 | | ATCO | Atlas Corp. | - | 7.50 | 7.04 - 8.14 | 7.21 | -0.48 | 6.24% | 726,500 | | ATCX | Atlas Technical Consultants Inc. | - | 8.04 | 6.86 - 8.60 | 7.052 | -1.538 | 17.90% | 16,200 | | ATCXW | Atlas Technical Consultants Inc. | - | 0.71 | 0.60 - 0.72 | 0.72 | 0.00 | 0.00% | 900 | | ATEC | Alphatec Holdings | - | 3.23 | 3.02 - 3.69 | 3.05 | -0.40 | 11.59% | 447,200 | | ATEN | A10 Networks Inc | - | 6.11 | 5.515 - 6.34 | 5.82 | -0.39 | 6.28% | 516,200 | | ATEX | Pdvwireless | - | 43.41 | 41.66 - 44.84 | 43.06 | -2.61 | 5.71% | 107,000 | | ATGE | Adtalem Global Education Inc | - | 25.72 | 24.84 - 27.23 | 26.20 | -0.59 | 2.20% | 438,200 | | ATH | Athene Holding Ltd | - | 23.24 | 21.54 - 26.53 | 21.85 | -2.97 | 11.97% | 1,564,500 | | ATH-A | Athene Hld Ltd [Ath/Pa] | - | 20.46 | 19.10 - 22.07 | 19.97 | -2.75 | 12.10% | 118,400 | | ATH-B | Antah Hlds Ltd | - | 19.51 | 17.22 - 19.51 | 18.09 | -1.60 | 8.13% | 98,400 | | ATHE | Alterity Therapeutics Ltd | - | 0.63 | 0.55 - 0.63 | 0.62 | +0.02 | 3.33% | 10,100 | | ATHM | Autohome Inc | - | 69.33 | 69.16 - 72.39 | 70.56 | -0.46 | 0.65% | 530,900 | | ATHX | Athersys Inc | - | 3.19 | 2.86 - 4.38 | 3.98 | +0.98 | 32.67% | 19,849,000 | | ATI | Allegheny Technologies Inc | - | 7.97 | 7.50 - 8.95 | 7.80 | -0.70 | 8.24% | 2,800,600 | | ATIF | Atif Holdings Ltd | - | 1.75 | 1.60 - 1.91 | 1.78 | -0.03 | 1.66% | 80,000 | | ATISW | Attis Industries Inc WT | - | 0.055 | 0.04 - 0.04 | 0.04 | 0.00 | 0.00% | 313 | | ATKR | Atkore International Group | - | 20.09 | 18.60 - 21.36 | 18.90 | -2.17 | 10.30% | 494,800 | | ATLC | Atlanticus Hld Cp | - | 9.311 | 8.79 - 10.15 | 9.11 | -0.81 | 8.17% | 14,800 | | ATLO | Ames Natl Corp | - | 19.50 | 18.73 - 20.25 | 19.03 | -1.42 | 6.94% | 24,800 | | ATMP | Barclays Plus Select MLP ETN | - | 7.82 | 7.80 - 8.14 | 7.98 | -0.24 | 2.92% | 225,500 | | ATNI | Atn International | - | 56.91 | 53.33 - 57.375 | 55.88 | -2.83 | 4.82% | 52,200 | | ATNM | Actinium Pharmaceuticals Inc | - | 0.19 | 0.183 - 0.195 | 0.187 | -0.007 | 3.61% | 1,001,000 | | ATNX | Athenex Inc | - | 7.41 | 6.96 - 7.80 | 7.75 | +0.01 | 0.13% | 758,300 | | ATO | Atmos Energy Corp | - | 95.60 | 92.33 - 102.26 | 94.64 | -4.59 | 4.63% | 999,500 | | ATOM | Atomera Inc | - | 3.54 | 3.20 - 3.65 | 3.45 | -0.05 | 1.43% | 42,100 | | ATOS | Atossa Genetics Inc | - | 1.39 | 1.19 - 1.39 | 1.20 | -0.13 | 9.77% | 106,900 | | ATR | Aptargroup | - | 97.71 | 95.44 - 102.75 | 96.21 | -3.33 | 3.35% | 296,400 | | ATRA | Atara Biotherap | - | 8.20 | 7.71 - 8.49 | 7.78 | -0.73 | 8.58% | 744,200 | | ATRC | Atricure Inc | - | 32.47 | 31.59 - 33.80 | 32.38 | -1.21 | 3.60% | 504,600 | | ATRI | Atrion Corp | - | 642.37 | 610.05 - 642.37 | 610.05 | -39.95 | 6.15% | 9,400 | | ATRO | Astronics Cp | - | 8.67 | 7.32 - 9.48 | 7.41 | -1.77 | 19.28% | 325,100 | | ATRS | Antares Pharma | - | 2.27 | 2.06 - 2.28 | 2.09 | -0.27 | 11.44% | 1,789,000 | | ATSG | Air Transport | - | 17.64 | 17.42 - 18.97 | 17.87 | -0.41 | 2.24% | 698,600 | | ATTO | Atento S.A. | - | 1.13 | 0.90 - 1.39 | 0.913 | -0.187 | 17.00% | 63,300 | | ATUS | Altice USA Inc Cl A | - | 21.46 | 21.09 - 22.39 | 21.95 | -0.34 | 1.53% | 5,532,400 | | ATV | Acorn International | - | 11.14 | 10.00 - 11.74 | 10.00 | -1.19 | 10.63% | 2,000 | | ATVI | Activision Blizzard | - | 58.00 | 57.055 - 59.61 | 57.50 | -1.98 | 3.33% | 7,315,600 | | ATXI | Avenue Therapeutics Inc | - | 8.88 | 8.60 - 8.90 | 8.60 | -0.34 | 3.80% | 28,200 | | AU | Anglogold Ashanti Ltd | - | 16.38 | 16.00 - 18.09 | 16.75 | +0.12 | 0.72% | 4,625,700 | | AUB | Atlantic Union Bancshares Corp | - | 20.73 | 20.11 - 20.90 | 20.71 | -1.19 | 5.43% | 376,300 | | AUBN | Auburn Natl Bncp | - | 39.18 | 39.13 - 42.689 | 40.00 | +0.79 | 2.01% | 900 | | AUDC | Audiocodes Ltd | - | 22.95 | 22.86 - 24.32 | 23.24 | -0.65 | 2.72% | 379,400 | | AUG | Auryn Resources Inc | - | 0.94 | 0.83 - 0.946 | 0.946 | +0.006 | 0.64% | 182,100 | | AUMN | Golden Minerals Company | - | 0.21 | 0.21 - 0.222 | 0.215 | +0.005 | 2.38% | 214,300 | | AUPH | Aurinia Pharm Ord | - | 14.00 | 13.81 - 14.96 | 14.12 | -0.39 | 2.69% | 1,218,000 | | AUSF | Global X Adaptive US Factor ETF | - | 16.93 | 16.736 - 17.03 | 16.736 | -1.066 | 5.99% | 7,400 | | AUTL | Autolus Therapeutics Plc ADR | - | 5.53 | 5.33 - 5.99 | 5.42 | -0.57 | 9.52% | 171,200 | | AUTO | Autoweb Inc | - | 1.02 | 0.85 - 1.09 | 0.928 | -0.092 | 9.02% | 16,700 | | AUY | Yamana Gold | - | 2.77 | 2.74 - 2.975 | 2.94 | +0.19 | 6.91% | 18,981,900 | | AVA | Avista Corp | - | 40.53 | 38.86 - 43.85 | 39.49 | -3.00 | 7.06% | 555,000 | | AVAL | Grupo Aval Acciones Y Valores S | - | 4.26 | 4.025 - 4.59 | 4.13 | -0.25 | 5.71% | 199,100 | | AVAV | Aerovironment Inc | - | 57.97 | 53.80 - 58.96 | 54.43 | -6.53 | 10.71% | 215,500 | | AVB | Avalonbay Communities | - | 139.65 | 130.79 - 152.24 | 138.02 | -9.15 | 6.22% | 2,248,000 | | AVCO | Avalon Globocare | - | 1.49 | 1.18 - 1.55 | 1.19 | -0.36 | 23.23% | 174,900 | | AVD | American Vanguard Corp | - | 13.71 | 13.19 - 14.99 | 13.55 | -0.91 | 6.29% | 102,200 | | AVDE | Avantis International Equity ETF | - | 38.45 | 38.178 - 39.02 | 38.19 | -1.54 | 3.88% | 179,600 | | AVDL | Avadel Pharmaceuticals Plc | - | 7.59 | 7.23 - 9.39 | 7.34 | -0.60 | 7.56% | 486,800 | | AVDV | Avantis International Small Cap Value ETF | - | 35.35 | 35.17 - 35.88 | 35.19 | -1.41 | 3.85% | 14,500 | | AVEM | Avantis Emerging Markets Equity ETF | - | 38.59 | 38.08 - 38.76 | 38.10 | -1.617 | 4.07% | 82,900 | | AVEO | Aveo Pharmaceuticals | - | 3.95 | 3.56 - 3.99 | 3.78 | +0.16 | 4.42% | 317,400 | | AVGO | Broadcom Ltd | - | 227.99 | 219.68 - 234.41 | 223.63 | -13.47 | 5.68% | 4,185,800 | | AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser A | - | 931.738 | 887.27 - 982.65 | 887.71 | -46.65 | 4.99% | 12,400 | | AVGR | Avinger Inc | - | 0.437 | 0.41 - 0.465 | 0.418 | +0.003 | 0.72% | 59,400 | | AVH | Avianca Holdings S.A. | - | 0.96 | 0.81 - 0.992 | 0.838 | -0.12 | 12.53% | 734,600 | | AVID | Avid Tech Inc | - | 6.51 | 6.00 - 6.58 | 6.13 | -0.60 | 8.92% | 277,300 | | AVK | Advent Claymore Convertible Securities | - | 9.96 | 9.63 - 10.77 | 9.97 | -0.67 | 6.30% | 221,100 | | AVLR | Avalara Inc | - | 72.02 | 66.01 - 80.50 | 66.26 | -8.34 | 11.18% | 1,487,000 | | AVNS | Avanos Medical Inc | - | 25.49 | 23.01 - 26.20 | 23.48 | -3.45 | 12.81% | 500,700 | | AVNW | Aviat Networks Inc | - | 8.17 | 7.86 - 8.39 | 7.86 | -0.64 | 7.53% | 6,700 | | AVP | Avon Products | - | 5.64 | 5.05 - 5.92 | 5.60 | -0.05 | 0.88% | 62,814,949 | | AVRO | Avrobio Inc | - | 14.58 | 12.05 - 15.16 | 12.19 | -3.37 | 21.66% | 391,000 | | AVT | Avnet Inc | - | 24.12 | 23.52 - 26.23 | 24.65 | -0.45 | 1.79% | 1,101,900 | | AVT-A | Avantor Inc [Avtr/Pa] | - | 43.36 | 41.78 - 44.06 | 42.93 | -0.43 | 0.99% | 44,800 | | AVTR | Avantor Inc | - | 12.00 | 11.67 - 12.25 | 11.78 | -0.71 | 5.68% | 5,980,300 | | AVUS | Avantis U.S. Equity ETF | - | 40.13 | 38.51 - 40.13 | 39.02 | -1.871 | 4.58% | 68,500 | | AVUV | Avantis U.S. Small Cap Value ETF | - | 29.92 | 28.87 - 29.96 | 29.03 | -2.10 | 6.75% | 32,900 | | AVX | Avx Corp | - | 21.73 | 21.60 - 21.74 | 21.66 | 0.00 | 0.00% | 0 | | AVXL | Anavex Lf SC | - | 3.04 | 2.81 - 3.11 | 2.82 | -0.33 | 10.48% | 1,093,800 | | AVY | Avery Dennison Corp | - | 98.02 | 95.18 - 104.45 | 95.93 | -5.94 | 5.83% | 809,100 | | AVYA | Avaya Holdings Corp | - | 7.85 | 6.50 - 8.95 | 6.59 | -1.50 | 18.54% | 3,716,600 | | AWAY | Etfmg Travel Tech ETF | - | 14.00 | 13.46 - 14.08 | 13.46 | -0.84 | 5.87% | 17,000 | | AWF | Alliancebernstein Global High Income Fund | - | 9.00 | 8.92 - 9.43 | 9.02 | -0.24 | 2.59% | 575,900 | | AWI | Armstrong World Industries Inc | - | 75.82 | 72.10 - 81.44 | 73.33 | -6.09 | 7.67% | 329,100 | | AWK | American Water Works | - | 115.00 | 110.56 - 117.99 | 112.80 | -6.76 | 5.65% | 1,355,600 | | AWP | Alpine Global Premier Propertie | - | 4.14 | 3.915 - 4.37 | 3.98 | -0.26 | 6.13% | 711,100 | | AWR | American States Water Company | - | 78.83 | 73.41 - 84.48 | 74.93 | -6.81 | 8.33% | 230,500 | | AWRE | Aware Inc | - | 2.85 | 2.79 - 3.03 | 2.79 | -0.06 | 2.11% | 11,900 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 47.48 | 47.48 - 47.48 | 47.48 | +0.008 | 0.02% | 100 | | AWX | Avalon Holdings Corp | - | 1.28 | 1.24 - 1.31 | 1.24 | -0.05 | 3.88% | 36,000 | | AX | Axos Financial Inc | - | 17.14 | 16.25 - 18.69 | 16.45 | -1.68 | 9.27% | 393,800 | | AXAS | Abraxas Petro Corp | - | 0.122 | 0.108 - 0.127 | 0.109 | -0.012 | 9.92% | 4,206,100 | | AXDX | Accelerate Diagnosti | - | 8.00 | 7.60 - 8.22 | 7.73 | -0.60 | 7.20% | 250,900 | | AXE | Anixter International Inc | - | 85.32 | 84.84 - 89.60 | 87.82 | -0.05 | 0.06% | 622,900 | | AXGN | Axogen Inc | - | 10.03 | 8.58 - 10.13 | 8.68 | -1.72 | 16.54% | 405,900 | | AXGT | Axovant Sciences Ltd | - | 2.38 | 2.24 - 2.60 | 2.35 | -0.09 | 3.69% | 44,600 | | AXJL | Wisdomtree Asia Pacific Ex-Japan Total Div Fund | - | 51.72 | 50.952 - 51.72 | 50.952 | -2.013 | 3.80% | 1,700 | | AXL | American Axle & Manufacturing | - | 3.40 | 3.24 - 3.98 | 3.31 | -0.30 | 8.31% | 1,843,400 | | AXLA | Axcella Health Inc | - | 3.25 | 2.94 - 3.43 | 2.94 | -0.48 | 14.04% | 82,300 | | AXNX | Axonics Modulation Technologies Inc | - | 24.50 | 23.32 - 24.50 | 23.96 | -1.45 | 5.71% | 569,500 | | AXO | Axos Financial Inc | - | 21.00 | 20.873 - 22.19 | 20.873 | -0.402 | 1.89% | 4,100 | | AXP | American Express Company | - | 80.65 | 77.00 - 90.90 | 77.84 | -7.77 | 9.08% | 8,313,400 | | AXR | Amrep Corp | - | 4.74 | 4.54 - 4.88 | 4.54 | -0.26 | 5.42% | 2,600 | | AXS | Axis Capital Holdings | - | 36.70 | 35.55 - 38.76 | 36.01 | -2.64 | 6.83% | 828,200 | | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 21.59 | 20.51 - 21.70 | 21.24 | -0.61 | 2.79% | 74,500 | | AXSM | Axsome Thera | - | 56.46 | 54.51 - 57.46 | 55.79 | -3.04 | 5.17% | 762,100 | | AXTA | Axalta Coating Systems Ltd | - | 16.64 | 15.55 - 18.20 | 16.27 | -1.00 | 5.79% | 3,451,500 | | AXTI | Axt Inc | - | 3.10 | 2.80 - 3.134 | 2.80 | -0.41 | 12.77% | 235,700 | | AXU | Alexco Resource Corp | - | 1.19 | 1.14 - 1.24 | 1.165 | -0.055 | 4.51% | 676,600 | | AY | Atlantica Yield Plc | - | 21.83 | 20.856 - 21.95 | 21.28 | -1.02 | 4.57% | 755,400 | | AYI | Acuity Brands Inc | - | 81.35 | 79.08 - 86.79 | 80.72 | -4.94 | 5.77% | 422,100 | | AYR | Aircastle Ltd | - | 31.93 | 31.75 - 32.01 | 32.01 | +0.10 | 0.31% | 4,727,814 | | AYTU | Aytu Bioscience Inc | - | 1.70 | 1.50 - 1.70 | 1.53 | +0.03 | 2.00% | 18,368,700 | | AYX | Alteryx Inc | - | 89.16 | 87.00 - 92.74 | 88.56 | -6.61 | 6.95% | 1,822,100 | | AZN | Astrazeneca Plc | - | 43.75 | 43.435 - 45.11 | 43.78 | -0.88 | 1.97% | 6,097,700 | | AZO | Autozone | - | 809.78 | 774.91 - 878.03 | 776.86 | -69.14 | 8.17% | 413,900 | | AZPN | Aspen Technology | - | 91.35 | 87.71 - 98.58 | 89.27 | -5.80 | 6.10% | 450,400 | | AZRE | Azure Power Global Ltd | - | 15.08 | 13.69 - 15.30 | 14.50 | -0.80 | 5.23% | 13,300 | | AZRX | Azurrx Biopharma Inc | - | 0.58 | 0.54 - 0.75 | 0.569 | -0.011 | 1.90% | 857,100 | | AZUL | Azul S.A. ADR | - | 9.17 | 8.21 - 11.29 | 8.42 | -1.77 | 17.37% | 1,023,000 | | AZZ | Azz Inc | - | 26.82 | 25.87 - 28.73 | 26.15 | -1.97 | 7.01% | 168,700 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | SPY | 246.15 | -11.60 | | CCL | 8.80 | -4.37 | | DFFN | 0.51 | +0.193 | | F | 4.40 | -0.43 | | USO | 4.38 | +0.17 | | GE | 7.04 | -0.90 | | AMRN | 4.98 | +0.98 | | AMD | 43.66 | -1.82 | | SQQQ | 21.95 | +2.49 | | UWT | 0.166 | +0.003 | | Top 10 Gainers | | Name | Last | Change | | TVIX | 367.00 | +53.78 | | DGAZ | 380.95 | +45.778 | | NRGD | 131.318 | +20.781 | | NRGZ | 117.723 | +13.052 | | ERY | 129.00 | +12.60 | | TZA | 71.44 | +12.04 | | DPZ | 333.77 | +9.70 | | DUG | 105.70 | +8.49 | | REGN | 496.65 | +8.36 | | VIIX | 106.21 | +8.05 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 261,250.00 | -10,750.00 | | NVR | 2,410.00 | -159.11 | | CABO | 1,540.92 | -103.09 | | BKNG | 1,271.63 | -73.69 | | WFC-L | 1,200.50 | -73.52 | | AZO | 776.86 | -69.14 | | BAC-L | 1,201.86 | -64.16 | | GOOGL | 1,102.10 | -59.85 | | GOOG | 1,105.62 | -57.19 | | TDG | 272.54 | -47.65 | |
2005 
