Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

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
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2005  6240  435  203 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 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 
Partners & Brokers