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): 1248

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 88.83 87.30 - 89.49 88.68 +0.57 0.65% 1,507,700
AA Alcoa Corp - 11.26 10.86 - 11.68 10.97 +0.02 0.18% 7,515,300
AAAU Perth Mint Physical Gold ETF - 17.64 17.62 - 17.735 17.71 +0.03 0.17% 257,500
AACG Ata Creativity Global - 1.30 1.18 - 1.40 1.31 0.00 0.00% 46,700
AADR Advisorshares Dorsey Wright ADR - 54.20 54.09 - 54.20 54.09 +0.71 1.33% 900
AAL American Airlines Gp - 13.35 12.42 - 14.285 12.50 -0.31 2.42% 86,439,500
AAMC Altisource Asset - 17.08 17.075 - 17.875 17.40 +0.45 2.65% 2,900
AAME Atlantic Amer Cp - 1.62 1.58 - 1.73 1.70 +0.05 3.03% 19,800
AAN Aaron's Inc - 46.80 44.36 - 47.42 44.73 -0.56 1.24% 413,000
AAOI Applied Optoelect - 10.48 9.90 - 11.03 10.79 +0.60 5.89% 881,000
AAON Aaon Inc - 53.47 52.56 - 54.58 53.73 +1.04 1.97% 170,300
AAP Advance Auto Parts Inc - 144.24 139.67 - 145.61 141.84 -0.11 0.08% 466,900
AAPL Apple Inc - 367.85 363.64 - 370.47 364.11 0.00 0.00% 28,510,300
AAT American Assets Trust - 28.88 27.83 - 29.04 28.09 -0.04 0.14% 275,900
AAU Almaden Minerals - 0.50 0.49 - 0.517 0.495 -0.004 0.80% 367,100
AAWW Atlas Air Ww - 44.61 43.44 - 45.29 44.44 +0.56 1.28% 321,000
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 71.45 69.56 - 71.96 71.71 +1.83 2.62% 1,491,200
AAXN Axon Inc - 100.23 97.74 - 101.84 100.34 +0.97 0.98% 685,500
AB Alliancebernstein Holding LP - 27.00 26.63 - 27.48 26.67 +0.05 0.19% 218,200
ABB Abb Ltd - 23.58 23.40 - 23.65 23.43 +0.17 0.73% 2,105,800
ABBV Abbvie Inc - 99.45 97.86 - 99.99 98.88 -0.26 0.26% 6,158,700
ABC Amerisourcebergen Corp - 100.20 99.72 - 101.62 100.09 +0.64 0.64% 733,900
ABCB Ameris Bancorp - 23.13 22.01 - 23.79 22.14 -0.25 1.12% 244,600
ABEO Abeona Therapeutics - 2.88 2.81 - 2.99 2.85 0.00 0.00% 461,300
ABEQ Absolute Core Strategy ETF - 22.45 22.30 - 22.52 22.322 +0.034 0.15% 6,800
ABEV Ambev S.A. - 2.77 2.63 - 2.80 2.66 -0.07 2.56% 22,933,300
ABG Asbury Automotive Group Inc - 77.56 76.23 - 79.01 76.59 +1.24 1.65% 102,000
ABIO Arca Biopharma Inc - 6.70 6.52 - 6.88 6.74 +0.03 0.45% 118,500
ABM ABM Industries Incorporated - 36.50 35.26 - 36.72 35.39 -0.55 1.53% 370,800
ABMD Abiomed Inc - 256.11 242.68 - 266.35 263.84 +8.62 3.38% 518,800
ABR Arbor Realty Trust - 9.22 8.85 - 9.45 8.86 -0.17 1.88% 1,296,500
ABR-A Arbor Rlty TR Inc [Abr/Pa] - 24.81 24.81 - 25.00 25.00 +0.19 0.77% 2,700
ABR-B Arbor Rlty TR Inc [Abr/Pb] - 24.06 23.645 - 24.37 23.67 -0.026 0.11% 3,400
ABR-C Arbor Rlty TR Inc [Abr/Pc] - 25.10 24.91 - 25.10 24.91 -0.17 0.68% 500
ABT Abbott Laboratories - 92.50 91.93 - 93.06 92.23 +0.59 0.64% 3,845,600
ABTX Allegiance Banc CS - 24.65 23.66 - 25.52 23.81 -0.08 0.33% 40,700
ABUS Arbutus Biopharma Cp - 1.83 1.78 - 1.94 1.88 +0.05 2.73% 687,200
AC Associated Capital Group Inc - 36.35 35.46 - 37.55 36.12 +0.66 1.86% 8,700
ACA Arcosa Inc - 42.02 41.02 - 42.66 41.34 +0.24 0.58% 190,500
ACAD Acadia Pharmaceutica - 50.907 48.60 - 52.28 51.61 +1.32 2.62% 1,086,800
ACAM Acamar Partners Acquisition Corp Cl A - 10.30 10.22 - 10.35 10.28 +0.06 0.59% 104,100
ACAMU Acamar Partners Acquisition Corp Units - 10.39 0.00 - 0.00 10.39 0.00 0.00% 0
ACAMW Acamar Partners Acquisition Corp WT - 1.24 1.11 - 1.24 1.17 -0.03 2.50% 5,000
ACB Aurora Cannabis Inc - 12.46 11.95 - 12.50 12.27 0.00 0.00% 2,882,600
ACBI Atlantic Capital - 11.64 11.14 - 12.21 11.19 -0.22 1.93% 121,100
ACC American Campus Communities Inc - 37.07 34.90 - 37.49 36.06 -0.34 0.93% 711,200
ACCO Acco Brands Corp - 6.69 6.41 - 7.13 6.53 -0.01 0.15% 592,000
ACE.W Accel Entmt Inc [Acel/W] - 2.33 2.30 - 2.33 2.30 -0.035 1.50% 2,200
ACEL Accel Entertainment Inc. - 9.58 9.22 - 10.02 9.29 -0.12 1.28% 278,100
ACER Acer Therapeutics Inc - 3.33 3.20 - 3.37 3.25 +0.05 1.56% 135,800
ACES Alps Clean Energy ETF - 40.68 39.83 - 40.68 40.053 +0.719 1.83% 49,800
ACGL Arch Capital Grp Ltd - 28.88 27.98 - 29.37 28.09 -0.06 0.21% 1,286,000
ACGLO Arch Capital Group Ltd ADR - 24.61 24.50 - 24.86 24.85 +0.27 1.10% 6,600
ACGLP Arch Capital Group Ltd - 24.26 24.181 - 24.36 24.26 +0.11 0.46% 17,800
ACH Aluminum Corp of China Ltd - 4.87 4.66 - 4.92 4.86 +0.20 4.29% 80,400
ACHC Acadia Healthcr Company - 26.07 25.40 - 26.53 25.57 +0.08 0.31% 400,200
ACHV Achieve Life Sciences Inc - 0.395 0.384 - 0.408 0.398 -0.001 0.25% 2,262,700
ACI Albertsons Companies Inc Cl A - 15.82 15.60 - 15.89 15.81 +0.05 0.32% 7,213,000
ACIA Acacia Communica - 67.19 66.85 - 67.50 67.05 -0.18 0.27% 295,700
ACIO Aptus Collared Income Opportunity ETF - 25.42 25.31 - 25.44 25.31 +0.036 0.14% 69,200
ACIU AC Immune S.A. - 6.80 6.59 - 7.09 7.06 +0.21 3.07% 41,800
ACIW Aci Worldwide Inc - 27.44 26.56 - 27.50 26.78 -0.22 0.81% 343,300
ACLS Axcelis Tech Inc - 27.65 27.145 - 27.95 27.28 +0.11 0.40% 415,600
ACM Aecom Technology Corp - 37.13 36.12 - 37.57 36.49 +0.20 0.55% 797,800
ACMR Acm Research Inc - 63.97 63.47 - 68.21 65.89 +5.24 8.64% 812,900
ACN Accenture Plc - 216.57 213.88 - 218.45 215.72 +1.13 0.53% 2,006,200
ACNB Acnb Corp - 25.96 24.66 - 25.96 25.01 -0.25 0.99% 9,100
ACOR Acorda Therapeutics - 0.727 0.71 - 0.755 0.734 +0.014 1.94% 725,700
ACP Avenue Income Credit Strategies - 9.22 8.98 - 9.23 9.10 -0.05 0.55% 78,400
ACRE Ares Commercial Real Estate Cor - 8.92 8.46 - 9.32 8.51 -0.23 2.63% 358,300
ACRS Aclaris Therapts - 1.65 1.48 - 1.67 1.50 -0.15 9.09% 396,500
ACRX Acelrx Pharmaceutica - 1.18 1.13 - 1.26 1.14 -0.04 3.39% 874,200
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 25.956 25.956 - 25.956 25.956 +0.327 1.28% 100
ACSI American Customer Satisfaction Core Alpha ETF - 33.85 33.85 - 33.85 33.85 +0.05 0.15% 100
ACST Acasti Pharma - 0.51 0.51 - 0.54 0.53 +0.008 1.53% 1,150,700
ACT Advisorshares Vice ETF - 22.85 22.76 - 23.11 22.821 +0.031 0.14% 1,100
ACTG Acacia Res-Acacia - 4.12 4.04 - 4.34 4.13 +0.08 1.98% 1,442,700
ACTT Act II Global Acquisition Corp Cl A - 11.03 10.17 - 11.08 10.79 -0.10 0.92% 3,210,938
ACTTU Act II Global Acquisition Corp Unit - 13.60 11.70 - 13.60 13.00 0.00 0.00% 5,616
ACTTW Act II Global Acquisition Corp WT - 2.04 0.00 - 0.00 2.04 0.00 0.00% 0
ACU Acme United Corp - 23.50 21.51 - 23.50 21.90 -0.73 3.23% 15,100
ACV Allianzgi Diversified Income & - 23.73 23.10 - 23.90 23.77 +0.42 1.80% 31,100
ACWF Global Multifactor Ishares Edge MSCI ETF - 28.16 28.055 - 28.25 28.055 +0.207 0.74% 19,900
ACWI ACWI Ishares MSCI ETF - 75.26 73.89 - 75.625 74.96 +0.69 0.93% 1,674,600
ACWV Global Min Vol Ishares Edge MSCI ETF - 88.78 88.25 - 89.00 88.50 +0.558 0.63% 159,500
ACWX ACWI Ex US Ishares MSCI ETF - 44.19 44.00 - 44.425 44.10 +0.62 1.43% 1,247,400
ACY Aerocentury Corp - 2.62 2.40 - 3.00 2.73 +0.083 3.14% 34,600
ADAP Adaptimmune Ther Ads - 9.70 9.39 - 10.19 9.79 -0.20 2.00% 696,300
ADBE Adobe Systems Inc - 445.00 441.36 - 448.16 442.95 +3.14 0.71% 2,502,900
ADC Agree Realty Corp - 68.26 66.05 - 69.11 66.99 -0.76 1.12% 294,300
ADCT Adc Therapeutics Sa - 49.95 48.96 - 56.59 51.05 +2.28 4.68% 205,500
ADES Advanced Emissions Solutions Inc - 4.87 4.74 - 5.08 4.89 +0.02 0.41% 140,900
ADI Analog Devices - 122.41 120.30 - 122.81 121.24 +0.87 0.72% 1,624,100
ADIL Adial Pharmaceuticals Inc - 1.42 1.35 - 1.46 1.38 -0.04 2.82% 384,900
ADILW Adial Pharmaceuticals Inc WT - 0.35 0.35 - 0.35 0.35 +0.11 45.83% 400
ADM Archer Daniels Midland - 40.01 39.51 - 40.51 39.56 +0.15 0.38% 2,647,500
ADMA Adma Biologics - 2.90 2.82 - 2.94 2.89 +0.04 1.40% 1,679,800
ADME ETF Series Solutions - 32.56 32.407 - 32.62 32.43 +0.062 0.19% 78,300
ADMP Adamis Pharmaceuticl - 0.568 0.522 - 0.574 0.54 -0.023 4.09% 575,700
ADMS Adamas Pharma - 2.75 2.54 - 2.762 2.56 -0.16 5.88% 402,400
ADNT Adient Plc - 16.79 16.24 - 17.16 16.54 +0.53 3.31% 882,500
ADP Automatic Data Procs - 150.81 148.63 - 152.13 150.54 +1.43 0.96% 1,216,700
ADPT Adaptive Biotechnologies Corp - 47.61 46.67 - 48.85 47.49 -0.29 0.61% 816,000
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 40.63 40.63 - 41.033 40.852 +0.977 2.45% 2,800
ADRO Aduro Biotech - 2.54 2.41 - 2.54 2.50 0.00 0.00% 275,400
ADS Alliance Data Systems Corp - 45.20 43.48 - 46.25 43.70 -0.04 0.09% 1,091,800
ADSK Autodesk Inc - 242.51 238.00 - 244.40 240.15 -1.07 0.44% 1,158,100
ADSW Advanced Disposal Services Inc - 30.16 30.14 - 30.18 30.15 0.00 0.00% 1,340,100
ADT ADT Inc - 7.98 7.51 - 8.16 7.71 -0.20 2.53% 2,743,300
ADTN Adtran Inc - 10.77 10.49 - 11.00 10.52 -0.09 0.85% 216,000
ADUS Addus Homecare Corp - 93.97 91.64 - 94.80 92.14 -0.36 0.39% 99,000
ADVM Adverum Biotechnlgs - 21.44 20.47 - 21.71 20.82 -0.26 1.23% 484,600
ADX Adams Diversified Equity Fund - 15.15 14.94 - 15.22 15.17 +0.17 1.13% 150,200
ADXN Addex Therapeutics Ltd ADR - 9.445 8.84 - 9.82 9.445 +0.605 6.84% 100
ADXS Advaxis Inc - 0.555 0.521 - 0.57 0.555 +0.025 4.72% 591,700
AE Adams Resources & Energy - 27.44 26.349 - 27.44 27.30 -0.18 0.66% 7,900
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 22.17 21.755 - 22.30 22.20 +0.21 0.95% 22,500
AEE Ameren Corp - 72.83 70.26 - 73.83 73.23 +0.74 1.02% 1,774,300
AEF Aberdeen EM Equity Income Fund Inc - 6.17 6.13 - 6.27 6.23 +0.12 1.96% 21,600
AEFC Aegon Funding Company Llc 5.10% Subordinated Not - 23.62 23.02 - 23.75 23.60 +0.26 1.11% 74,500
AEG Aegon N.V. - 3.05 2.99 - 3.08 3.01 +0.09 3.08% 3,093,800
AEGN Aegion Corp - 16.14 15.32 - 16.42 16.09 +0.33 2.09% 113,600
AEHR Aehr Test Systems - 1.96 1.875 - 2.009 1.88 -0.06 3.09% 49,900
AEIS Advanced Energy - 67.29 65.71 - 68.78 67.24 +1.40 2.13% 219,800
AEL American Equity Investment Life - 23.40 22.66 - 25.21 22.82 -0.51 2.19% 770,800
AEL-A American Equity Investment Life Holding CO 5.95% - 21.29 21.08 - 21.42 21.08 +0.03 0.14% 17,600
AEL-B American Equity Investment Life Holding Co. - 24.04 23.92 - 24.11 23.98 +0.04 0.17% 79,800
AEM Agnico-Eagle Mines Ltd - 63.73 62.76 - 64.93 62.83 -1.48 2.30% 1,054,900
AEMD Aethlon Medical - 1.92 1.86 - 2.07 1.90 -0.02 1.04% 599,300
AEO American Eagle Outfitters - 11.22 10.75 - 11.30 11.02 +0.20 1.85% 3,874,500
AEP American Electric Power Company - 82.67 79.71 - 83.29 82.52 +0.52 0.63% 1,645,300
AEP-B American Elec Pwr Co. Inc [Aep/Pb] - 49.98 49.74 - 50.19 49.75 0.00 0.00% 10,100
AER Aercap Holdings N.V. - 30.46 29.07 - 32.00 29.43 -0.23 0.78% 1,180,700
AERI Aerie Pharmaceuticals - 14.75 13.81 - 14.97 13.97 -0.49 3.39% 803,600
AES The Aes Corp - 14.61 14.28 - 14.81 14.48 +0.07 0.49% 4,701,700
AESE Allied Esports Entertainment Inc - 2.05 2.00 - 2.29 2.15 +0.09 4.37% 505,600
AESR Anfield U.S. Equity Sector Rotation ETF - 10.085 10.044 - 10.11 10.044 +0.023 0.23% 1,600
AEY Addvantage Techs Group - 3.22 3.03 - 3.47 3.25 +0.05 1.56% 428,300
AEYE Audioeye Inc - 10.25 9.90 - 10.50 10.32 +0.15 1.47% 36,400
AEZS Aeterna Zentaris - 0.39 0.37 - 0.79 0.378 -0.162 30.00% 28,281,700
AFB Alliance National Municipal - 13.44 13.36 - 13.54 13.54 +0.10 0.74% 63,400
AFC Allied Capital Corp - 25.21 24.93 - 25.25 25.00 +0.07 0.28% 32,300
AFG American Financial Group - 62.53 59.54 - 63.75 59.60 -1.18 1.94% 681,000
AFGB American Financial Group Inc 5.875% Subordinat - 26.74 26.63 - 26.822 26.72 +0.07 0.26% 5,400
AFGC American Financial Group Inc 5.125% Subordinate - 25.10 24.77 - 25.10 25.00 +0.23 0.93% 11,100
AFGD American Financial Group Inc 5.625% - 26.43 26.28 - 26.48 26.30 +0.02 0.08% 24,300
AFGH American Financial Group Inc - 25.33 25.28 - 25.413 25.36 +0.06 0.24% 4,700
AFH Atlas Financial Hlds - 0.605 0.56 - 0.664 0.585 -0.037 5.95% 815,600
AFI Armstrong Flooring Inc - 2.85 2.78 - 3.06 2.87 -0.04 1.37% 246,200
AFIF Anfield Universal Fixed Income ETF - 9.82 9.82 - 9.83 9.83 +0.01 0.10% 13,900
AFIN American Finance Trust Inc Cl A - 8.35 7.88 - 8.49 7.93 -0.22 2.70% 347,500
AFINP American Finance Trust Inc Pfd Ser A - 23.49 23.04 - 23.796 23.06 -0.21 0.90% 26,500
AFK Africa Index ETF Vaneck - 16.61 16.532 - 16.71 16.55 +0.07 0.42% 7,400
AFL Aflac Incorporated - 36.22 35.14 - 36.72 35.26 -0.13 0.37% 3,075,400
AFLG FT Active Factor Large Cap ETF - 19.055 18.935 - 19.055 18.935 +0.061 0.32% 300
AFMC FT Active Factor Mid Cap ETF - 16.88 16.88 - 16.88 16.88 +0.066 0.39% 100
AFMD Affimed N.V. - 4.79 4.53 - 4.79 4.57 -0.16 3.38% 1,090,400
AFSM FT Active Factor Small Cap ETF - 16.72 16.72 - 16.72 16.72 +0.063 0.38% 100
AFT Apollo Senior Floating Rate Fund Inc - 12.63 12.42 - 12.63 12.49 -0.01 0.08% 55,500
AFTY CSOP FTSE China A50 ETF - 17.76 17.52 - 17.76 17.69 +0.451 2.62% 16,900
AFYA Afya Ltd Cl A - 23.28 22.53 - 23.68 23.40 +0.42 1.83% 132,400
AG First Majestic Silver - 9.64 9.50 - 9.92 9.50 -0.28 2.86% 3,767,400
AGBA Agba Acquisition Ltd - 10.23 10.23 - 10.23 10.23 -0.06 0.58% 200
AGBAR Agba Acquisition Ltd Right - 0.208 0.00 - 0.00 0.208 0.00 0.00% 0
AGBAW Agba Acquisition Ltd WT - 0.255 0.255 - 0.26 0.26 +0.021 8.79% 6,800
AGCO Agco Corp - 55.16 54.49 - 56.77 54.65 +0.69 1.28% 594,900
AGD Alpine Global Dynamic Dividend Fund - 9.10 8.93 - 9.17 9.06 +0.02 0.22% 17,000
AGE Agex Therapeutics Inc - 0.87 0.859 - 0.927 0.889 +0.023 2.66% 148,400
AGEN Agenus Inc - 4.09 3.885 - 4.11 4.02 0.00 0.00% 1,250,800
AGFS Agrofresh Solutions - 2.79 2.66 - 3.065 2.76 +0.06 2.22% 111,100
AGFSW Agrofresh Sol Wrrnts - 0.024 0.015 - 0.025 0.021 0.00 0.00% 147,200
AGG US Aggregate Bond Ishares Core ETF - 118.05 117.99 - 118.21 118.19 +0.14 0.12% 3,614,200
AGGP IQ Enhanced Core Plus Bond U.S. - 19.93 19.93 - 19.957 19.957 +0.007 0.04% 2,600
AGGY Wisdomtree Yield Enhanced U.S. Agg Bond Fund - 53.81 53.74 - 53.92 53.92 +0.14 0.26% 141,200
AGI Alamos Gold Inc - 9.36 9.21 - 9.535 9.30 -0.10 1.06% 2,670,400
AGIO Agios Pharmaceuticals - 56.09 53.349 - 56.745 55.69 +0.05 0.09% 678,400
AGLE Aeglea Biothera - 9.52 8.93 - 9.95 9.06 -0.27 2.89% 117,000
AGM Federal Agricultural Mortgage Corp - 64.08 61.45 - 64.46 61.88 -0.59 0.94% 35,100
AGM-A Federal Agricultural Mortgage Corp [Agm/Pa] - 25.95 25.67 - 25.955 25.955 -0.117 0.45% 2,600
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 26.36 26.30 - 26.36 26.30 -0.07 0.27% 200
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 25.98 25.85 - 26.943 26.66 +0.79 3.05% 8,900
AGM-E Federal Agricultural Mortgage Corp - 25.60 25.40 - 25.60 25.51 -0.04 0.16% 6,300
AGM.A Federal Agricultural Mortgage Corp - 58.00 56.627 - 60.58 60.58 +3.953 6.98% 300
AGMH Agm Group Holdings Inc Cl A - 20.80 19.43 - 25.97 19.60 -1.20 5.77% 6,400
AGNC American Capital Age - 13.00 12.69 - 13.25 12.715 -0.135 1.05% 5,133,600
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 22.22 21.59 - 22.22 21.67 -0.337 1.53% 46,300
AGNCN Agnc Investment Corp - 22.97 22.39 - 23.07 22.49 -0.355 1.55% 76,100
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 21.85 21.37 - 21.87 21.55 -0.12 0.55% 107,700
AGNCP Agnc Investment Corp. - 20.90 20.49 - 21.01 20.54 -0.24 1.15% 101,600
AGO Assured Guaranty Ltd - 24.44 23.90 - 25.11 23.95 +0.21 0.88% 697,100
AGO-B Assured Guaranty Municipal Hlds IN [Ago/Pb] - 27.78 27.49 - 27.78 27.70 +0.015 0.05% 2,900
AGO-E Assured Guaranty Municipal Hlds IN [Ago/Pe] - 26.75 25.70 - 26.76 26.50 +0.07 0.26% 7,100
AGO-F Assured Guaranty Municipal Hlds IN [Ago/Pf] - 25.504 25.504 - 25.535 25.535 +0.335 1.33% 900
AGQ Ultra Silver Proshares - 28.05 27.965 - 28.81 28.40 -0.17 0.60% 964,500
AGR Avangrid Inc - 43.34 42.33 - 44.18 43.11 -0.05 0.12% 572,800
AGRO Adecoagro S.A. - 4.41 4.32 - 4.47 4.43 +0.09 2.07% 182,500
AGRX Agile Therap - 2.85 2.72 - 2.85 2.83 +0.02 0.71% 1,587,800
AGS Playags Inc - 3.77 3.39 - 3.85 3.65 +0.02 0.55% 468,100
AGT Argentina Ishares MSCI ETF - 20.93 20.707 - 21.074 20.707 +0.045 0.22% 700
AGTC Applied Genetic Tech - 6.00 5.85 - 6.51 6.43 +0.60 10.29% 425,000
AGX Argan Inc - 46.45 44.66 - 47.34 44.98 -0.81 1.77% 145,800
AGYS Agilysys Inc - 17.85 17.26 - 18.29 17.93 +0.43 2.46% 222,200
AGZ Agency Bond Ishares ETF - 120.86 120.55 - 120.94 120.94 +0.05 0.04% 85,600
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.48 47.00 - 47.48 47.12 +0.015 0.03% 21,100
AHC A.H. Belo Corp - 1.72 1.68 - 1.77 1.68 -0.04 2.33% 38,100
AHCO Adapthealth Corp. Cl. A - 18.87 16.34 - 20.10 20.00 +1.22 6.50% 431,800
AHH Armada Hoffler Properties Inc - 10.40 9.92 - 10.56 10.08 -0.12 1.18% 645,400
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 23.00 23.00 - 23.42 23.42 -0.58 2.42% 50,400
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 24.70 24.70 - 24.95 24.95 +0.37 1.51% 8,000
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 22.32 22.23 - 22.613 22.51 +0.29 1.31% 18,300
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 22.29 22.02 - 22.59 22.50 +0.29 1.31% 18,400
AHPI Allied Healthcare - 11.95 11.27 - 11.99 11.45 -0.30 2.55% 314,300
AHT Ashford Hospitality Trust Inc - 0.75 0.69 - 0.81 0.695 -0.06 7.95% 2,784,200
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 10.23 9.60 - 10.48 10.03 -0.455 4.34% 7,500
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 7.80 7.46 - 7.80 7.73 -0.057 0.73% 14,100
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 7.84 7.36 - 7.94 7.36 -0.47 6.00% 17,200
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 7.525 7.497 - 7.80 7.571 -0.079 1.03% 22,400
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 8.00 7.55 - 8.266 7.727 -0.129 1.64% 12,700
AI Arlington Asset Investment Corp - 2.99 2.84 - 2.99 2.95 +0.04 1.37% 391,400
AI-B Arlington Asset Investment Corp [Ai/Pb] - 17.81 17.81 - 17.81 17.81 0.00 0.00% 100
AI-C Arlington Asset Investment Corp [Ai/Pc] - 19.575 19.575 - 19.575 19.575 -0.075 0.38% 1,000
AIA Asia 50 Ishares ETF - 67.00 65.25 - 67.34 67.09 +1.53 2.33% 69,300
AIC Arlington Asset Investment Cor - 22.83 22.726 - 22.93 22.84 -0.06 0.26% 1,900
AIEQ Ai Powered Equity ETF - 28.71 28.461 - 28.84 28.48 -0.06 0.21% 31,600
AIF Apollo Tactical Income Fund Inc - 12.60 12.44 - 12.74 12.55 0.00 0.00% 85,200
AIG American International Group - 30.55 29.83 - 31.21 29.92 +0.34 1.15% 7,866,900
AIG-A American International Group Inc [Aig/Pa] - 25.75 25.69 - 25.80 25.78 +0.031 0.12% 21,800
AIG.W American Intl Group Inc WT [Aig/W] - 1.20 1.11 - 1.37 1.16 +0.05 4.50% 371,700
AIH Aesthetic Medical International Holdings Group L - 6.05 6.00 - 6.30 6.20 +0.12 1.97% 55,300
AIHS Senmiao Technology Ltd - 0.748 0.725 - 0.795 0.77 +0.01 1.32% 238,000
AIIQ Ai Powered International Equity ETF - 26.09 26.025 - 26.15 26.025 +0.254 0.99% 22,200
AIKI Alkido Pharma Inc. - 0.839 0.80 - 0.84 0.816 -0.022 2.63% 1,969,900
AIM Aim Immunotech Inc - 2.40 2.36 - 2.44 2.43 -0.01 0.41% 1,811,300
AIMC Altra Indtl Mtn - 31.52 30.445 - 32.14 30.64 +0.07 0.23% 162,800
AIMT Aimmune Therap - 17.33 16.70 - 17.97 16.82 -0.135 0.80% 685,800
AIN Albany International Corp - 57.72 56.38 - 59.48 56.94 +0.44 0.78% 171,400
AINC Ashford Inc - 10.10 9.90 - 10.15 10.15 +0.25 2.53% 4,700
AINV Apollo Investment Company - 9.59 9.50 - 9.92 9.52 +0.09 0.95% 430,800
AIO Allianzgi Artificial Intelligence & Technology O - 19.95 19.759 - 20.30 19.98 +0.12 0.60% 157,700
AIQ Global X Future Analytics Tech ETF - 21.14 20.63 - 21.23 21.055 +0.167 0.80% 22,400
AIR AAR Corp - 21.71 20.648 - 22.00 20.80 -0.21 1.00% 336,100
AIRG Airgain Inc - 10.95 10.59 - 11.17 11.11 +0.36 3.35% 69,300
AIRI Air Industries Group Inc - 1.26 1.22 - 1.423 1.38 +0.14 11.29% 386,000
AIRR Rba American Industrial Renaissance ETF FT - 24.33 23.54 - 24.41 23.86 +0.32 1.36% 17,200
AIRT Air T Inc - 11.742 11.50 - 12.00 11.742 +0.242 2.10% 500
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 21.312 20.35 - 20.35 20.35 0.00 0.00% 44
AIRTW Air T Inc Funding WT - 0.08 0.06 - 0.08 0.06 -0.02 25.00% 57,500
AIT Applied Industrial Technologies - 62.84 60.78 - 63.85 61.38 +0.50 0.82% 190,400
AIV Apartment Investment and Management - 39.59 37.80 - 39.86 39.06 +0.25 0.64% 961,900
AIW Arlington Asset Investment Cor - 23.845 23.702 - 23.98 23.845 -0.135 0.56% 6,000
AIZ Assurant Inc - 103.10 100.38 - 103.97 100.50 -0.57 0.56% 375,400
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 103.59 102.15 - 104.72 102.77 +0.62 0.61% 3,500
AJG Arthur J. Gallagher & Company - 98.71 96.96 - 98.92 97.34 -0.01 0.01% 684,600
AJRD Aerojet Rocketdyne Holdings - 39.68 38.69 - 39.94 38.80 -0.31 0.79% 525,100
AJX Great Ajax Corp - 9.15 8.65 - 9.34 8.69 -0.26 2.91% 126,800
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 23.72 22.84 - 23.99 23.71 +0.66 2.86% 18,000
AKAM Akamai Technologies - 109.98 104.89 - 114.37 113.12 +6.79 6.39% 4,433,800
AKBA Akebia Therapeutics - 13.03 12.085 - 13.59 13.08 +0.18 1.40% 1,275,700
AKCA Akcea Therapeutics Inc - 14.03 13.66 - 14.28 14.13 +0.23 1.65% 207,100
AKER Akers Biosciences - 3.52 3.40 - 3.60 3.56 +0.04 1.14% 402,900
AKO.A Embotell Andina Sa Cl A - 12.85 12.85 - 13.50 13.50 +1.25 10.20% 1,500
AKO.B Embotell Andna Sa Cl B - 14.70 14.50 - 15.16 15.00 -0.22 1.45% 93,000
AKR Acadia Realty Trust - 13.62 12.90 - 13.80 12.96 -0.10 0.77% 463,200
AKRO Akero Therapeutics Inc - 32.50 31.03 - 35.20 33.02 -0.35 1.05% 552,300
AKTS Akoustis Technologies Inc - 8.32 8.10 - 8.49 8.30 +0.14 1.72% 334,400
AKTX Akari Therapeutics - 2.30 2.086 - 2.66 2.24 -0.13 5.49% 1,572,400
AKUS Akouos Inc - 22.28 21.15 - 23.20 21.15 -0.68 3.11% 390,000
AL Air Lease Corp Cl A - 29.24 28.15 - 30.84 28.21 -0.11 0.39% 1,011,800
AL-A Air Lease Corp [Al/Pa] - 21.39 20.85 - 21.62 21.51 +0.51 2.43% 14,400
ALAC Alberton Acquisition Corp - 10.72 10.66 - 10.80 10.71 -0.04 0.37% 4,200
ALACR Alberton Acquisition Corporation Rights - 0.27 0.201 - 0.28 0.28 +0.07 33.33% 1,000
ALACU Alberton Acquisition Corp Unit - 10.686 11.59 - 11.59 11.59 0.00 0.00% 5
ALACW Alberton Acquisition Corp WT - 0.18 0.18 - 0.36 0.23 +0.02 9.52% 207,500
ALB Albemarle Corp - 77.67 75.27 - 79.64 78.56 +2.50 3.29% 886,000
ALBO Albireo Pharma Inc - 26.66 24.85 - 26.66 25.95 -0.26 0.99% 109,900
ALC Alcon Inc - 58.77 58.608 - 59.08 58.78 +0.40 0.69% 895,300
ALCO Alico Inc - 31.53 31.07 - 32.35 32.00 +0.36 1.14% 27,400
ALDX Aldeyra Therapeu - 4.28 4.06 - 4.34 4.17 0.00 0.00% 783,000
ALE Allete Inc - 56.35 55.41 - 56.49 55.94 +0.58 1.05% 280,600
ALEC Alector Inc - 25.01 23.675 - 25.73 23.81 -1.15 4.61% 348,800
ALEX Alexander and Baldwin Inc - 12.69 12.15 - 12.76 12.29 +0.05 0.41% 247,700
ALFA Alphaclone Alternative Alpha ETF - 57.85 57.634 - 57.85 57.634 +0.118 0.21% 100
ALG Alamo Group - 103.94 100.78 - 105.57 101.82 +0.55 0.54% 45,300
ALGN Align Technology - 279.15 276.65 - 285.60 279.93 +6.09 2.22% 696,200
ALGT Allegiant Travel Com - 111.79 108.19 - 113.98 109.22 +0.93 0.86% 110,200
ALI-A Altera Infrastructure LP Pfd A - 15.10 14.97 - 15.20 14.971 +0.151 1.02% 5,100
ALI-B Altera Infrastructure LP Units - 15.70 15.62 - 15.83 15.62 +0.21 1.36% 3,000
ALI-E Altera Infrastructure LP Pfd E - 16.14 15.53 - 16.19 16.19 +0.06 0.37% 8,600
ALIM Alimera Sciences Inc - 5.66 5.61 - 6.22 5.76 +0.06 1.05% 35,100
ALJJ Alj Regional Hold - 0.53 0.50 - 0.76 0.63 +0.107 20.46% 3,790,500
ALK Alaska Air Group - 37.20 36.27 - 37.49 36.49 +0.79 2.21% 2,753,400
ALKS Alkermes Plc - 20.02 19.29 - 20.05 19.59 -0.17 0.86% 938,100
ALL Allstate Corp - 97.07 93.87 - 97.26 94.09 -1.44 1.51% 1,941,300
ALL-B Allstate Corp [All/Pb] - 26.06 25.71 - 26.06 25.80 0.00 0.00% 20,500
ALL-G Allstate Corp [All/Pg] - 26.528 26.48 - 26.581 26.58 +0.13 0.49% 23,100
ALL-H Allstate Corp [All/Ph] - 25.61 25.58 - 25.73 25.73 +0.15 0.59% 44,100
ALL-I Allstate Corp 4.75% Prf Perpetual USD 25 - 25.33 25.33 - 25.47 25.41 +0.14 0.55% 10,500
ALL-Y GMAC Capital Trust I [Ally/Pa] - 22.88 22.73 - 23.00 22.76 +0.05 0.22% 163,900
ALLE Allegion Plc - 103.40 102.30 - 104.60 102.39 +0.50 0.49% 452,900
ALLK Allakos Inc - 67.97 66.01 - 74.375 66.90 -0.39 0.58% 162,500
ALLO Allogene Therapeutics Inc - 43.45 41.395 - 46.07 44.96 +2.34 5.49% 882,000
ALLT Allot Communications - 10.30 10.20 - 10.46 10.42 +0.10 0.97% 177,200
ALLY Ally Financial - 20.00 19.36 - 20.255 19.46 +0.16 0.83% 3,697,800
ALNA Allena Pharmaceuticals Inc - 1.60 1.51 - 1.61 1.54 -0.05 3.14% 440,100
ALNY Alnylam Pharmaceuticals - 148.87 146.48 - 151.39 149.87 +1.10 0.74% 419,300
ALO Alio Gold Corp - 1.26 0.00 - 0.00 1.26 0.00 0.00% 0
ALOT Astronova Inc - 7.76 7.56 - 7.99 7.88 +0.16 2.07% 6,700
ALP-Q Alabama Power Co. [Alp/Pq] - 26.01 25.98 - 26.14 26.09 +0.26 1.01% 27,800
ALPN Alpine Immune Sciences Inc - 9.53 9.20 - 10.24 10.18 +0.67 7.05% 188,400
ALRM Alarm.com - 67.46 64.60 - 68.62 67.74 +1.06 1.59% 341,100
ALRN Aileron Therapeutics Inc - 1.14 1.10 - 1.185 1.16 +0.03 2.65% 338,500
ALRS Alerus Financial Corp - 19.66 19.42 - 19.85 19.49 -0.02 0.10% 29,100
ALSK Alaska Commun Sys - 2.72 2.67 - 2.86 2.70 +0.01 0.37% 318,400
ALSN Allison Transmission Holdings - 36.44 35.70 - 37.10 36.13 +0.28 0.78% 729,900
ALT Altimmune Inc - 9.65 9.37 - 10.75 10.42 +0.48 4.83% 1,642,200
ALT.W Alta Equipment Group Inc [Altg/W] - 1.04 1.02 - 1.06 1.05 -0.01 0.94% 6,200
ALTG Alta Equipment Group Inc. - 7.80 7.45 - 8.19 7.52 -0.16 2.08% 102,300
ALTL Pacer Lunt Large Cap Alternator ETF - 24.67 24.016 - 24.67 24.016 +0.149 0.62% 1,047,900
ALTM Altus Midstream Company - 11.45 11.012 - 13.30 11.25 +0.21 1.90% 34,600
ALTR Altair Engineering Inc Cl A - 41.00 39.04 - 41.00 39.40 -0.91 2.26% 257,700
ALTS Mstar Alternative Solutions Proshares - 34.736 34.736 - 34.736 34.736 +0.067 0.19% 300
ALTY G-X Super Dividend Alternatives ETF - 10.94 10.72 - 10.98 10.83 +0.01 0.09% 60,100
ALU.U Alussa Energy Acquisition Corp [Alus.U] - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
ALU.W Alussa Energy Acquisition Corp [Alus/W] - 0.65 0.63 - 0.681 0.63 +0.03 5.00% 100,600
ALUS Alussa Energy Acquisition Corp Cl A - 9.90 9.81 - 10.07 9.94 +0.13 1.33% 586,200
ALV Autoliv Inc - 64.47 63.80 - 65.63 65.26 +2.67 4.27% 581,800
ALX Alexander's Inc - 247.98 241.01 - 249.52 243.68 +0.01 0.00% 10,700
ALXN Alexion Pharm Inc - 114.49 110.96 - 114.49 112.30 -0.09 0.08% 1,283,100
ALYA Alithya Group Inc Cl A - 1.64 1.55 - 1.68 1.63 +0.05 3.16% 44,900
AM Antero Midstream Corp - 5.30 5.23 - 5.52 5.45 +0.26 5.01% 4,008,600
AMAG Amag Pharmaceuticals - 8.38 7.67 - 8.54 8.045 -0.20 2.43% 465,900
AMAL Amalgamated Bk - 12.34 11.60 - 12.76 11.62 -0.34 2.84% 21,000
AMAT Applied Materials - 60.50 60.34 - 61.65 61.00 +1.32 2.21% 5,596,100
AMB.W Ambac Financial Group - 5.99 0.00 - 0.00 5.99 0.00 0.00% 0
AMBA Ambarella Inc - 45.61 44.96 - 46.02 45.21 -0.02 0.04% 378,500
AMBC Ambac Financial Group - 14.31 13.75 - 14.53 13.83 -0.11 0.79% 291,600
AMBO Ambow Education Holding Ltd - 1.80 1.69 - 1.89 1.77 -0.02 1.12% 17,300
AMC Amc Entertainment Holdings Inc - 4.69 4.47 - 4.69 4.53 -0.04 0.88% 3,908,300
AMCA Russell 1000 Pure US Rev Ishares ETF - 26.40 26.35 - 26.78 26.434 +0.083 0.31% 35
AMCI Amci Acquisition Corp Cl A - 10.22 10.20 - 10.44 10.24 +0.08 0.79% 17,900
AMCIU Amci Acquisition Corp Unit - 10.55 0.00 - 0.00 10.55 0.00 0.00% 0
AMCIW Amci Acquisition Corp WT - 0.55 0.50 - 0.60 0.547 -0.053 8.83% 56,800
AMCR Amcor Plc - 10.46 10.39 - 10.62 10.60 +0.27 2.61% 14,253,000
AMCX Amc Networks Cl A - 23.88 23.03 - 24.32 23.16 -0.25 1.07% 805,500
AMD Adv Micro Devices - 53.034 51.60 - 53.19 52.34 -0.24 0.46% 29,081,400
AME Amtek Inc - 88.92 87.36 - 90.09 88.96 +1.37 1.56% 1,029,500
AMED Amedisys Inc - 206.99 198.13 - 208.97 204.14 -1.49 0.72% 365,700
AMEH Apollo Medical Holdings Inc - 16.53 16.28 - 16.89 16.42 +0.10 0.61% 26,000
AMG Affiliated Managers Group - 73.09 71.02 - 74.68 72.82 +1.57 2.20% 380,000
AMGN Amgen Inc - 252.87 232.58 - 261.46 258.24 +3.12 1.22% 3,338,100
AMH American Homes 4 Rent - 28.30 27.315 - 28.30 27.54 -0.40 1.43% 963,400
AMH-D American Homes 4 Rent [Amh/Pd] - 25.65 25.62 - 25.745 25.715 +0.195 0.76% 12,500
AMH-E American Homes 4 Rent [Amh/Pe] - 25.38 25.38 - 25.541 25.45 +0.14 0.55% 4,900
AMH-F American Homes 4 Rent [Amh/Pf] - 25.50 25.33 - 25.53 25.33 -0.02 0.08% 1,500
AMH-G American Homes 4 Rent [Amh/Pg] - 25.23 25.23 - 25.57 25.487 +0.097 0.38% 1,300
AMH-H American Homes 4 Rent [Amh/Ph] - 25.93 25.80 - 25.96 25.95 +0.15 0.58% 23,100
AMHC Amplitude Healthcare Acquisition Corporation Cl - 10.25 10.25 - 10.25 10.25 0.00 0.00% 103
AMHCU Amplitude Healthcare Acquisition Corp - 10.20 10.20 - 10.20 10.20 0.00 0.00% 0
AMHCW Amplitude Healthcare Acquisition Corporation WT - 1.00 1.00 - 1.00 1.00 0.00 0.00% 2
AMJ Alerian MLP Index ETN JP Morgan - 13.38 13.02 - 13.38 13.03 -0.20 1.51% 965,100
AMK Assetmark Financial Holdings Inc - 27.53 26.51 - 27.77 27.23 +0.28 1.04% 55,400
AMKR Amkor Technology - 12.29 12.18 - 12.485 12.27 +0.28 2.34% 907,900
AMLP Alps Alerian MLP ETF - 24.65 24.14 - 24.764 24.19 -0.22 0.90% 4,895,800
AMN Amn Healthcare Services Inc - 45.66 43.48 - 45.675 43.56 -1.09 2.44% 554,800
AMNA Etracs Alerian Midstream Energy Index ETN - 24.01 23.75 - 24.03 23.789 +0.077 0.32% 6,000
AMNB American Natl Bksh - 24.28 23.15 - 25.16 23.17 -0.50 2.11% 12,700
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 30.533 30.533 - 30.533 30.533 +0.379 1.26% 100
AMOT Allied Motion Tech - 34.70 33.651 - 35.69 33.91 -0.02 0.06% 48,200
AMOV America Movil A ADR - 12.89 12.58 - 13.09 12.89 +0.26 2.06% 2,100
AMP Ameriprise Financial Services - 150.09 145.16 - 151.11 145.45 -0.38 0.26% 679,900
AMPE Ampio Pharmaceuticals - 0.62 0.605 - 0.737 0.66 +0.047 7.67% 9,130,600
AMPH Amphastar Pharma - 22.58 21.85 - 22.69 21.92 -0.30 1.35% 252,800
AMPY Amplify Energy Corp - 1.32 1.20 - 1.36 1.24 -0.01 0.80% 676,100
AMRB American River Bkshs - 10.72 10.19 - 10.72 10.27 +0.08 0.79% 11,100
AMRC Ameresco Inc - 29.87 28.16 - 30.00 28.20 -0.99 3.39% 915,100
AMRH Ameri Holdings Inc - 1.67 1.514 - 2.11 1.56 -0.19 10.86% 518,400
AMRHW Ameri Holdings Inc WT - 0.10 0.08 - 0.12 0.09 +0.01 12.50% 157,600
AMRK A-Mark Precious Meta - 19.21 18.626 - 19.57 19.05 +0.06 0.32% 29,700
AMRN Amarin Corp Ads - 6.99 6.81 - 7.135 6.92 -0.11 1.56% 4,010,900
AMRS Amyris Inc - 4.63 4.238 - 4.97 4.78 +0.25 5.52% 2,890,700
AMRX Amneal Pharmaceuticals Inc - 4.73 4.50 - 4.87 4.52 -0.12 2.59% 961,100
AMS American Shared Hospital Services - 2.10 2.045 - 2.17 2.11 +0.04 1.93% 99,900
AMSC Amer Superconductor - 7.87 7.615 - 8.23 7.82 +0.12 1.56% 119,400
AMSF Amerisafe Inc - 61.03 59.84 - 62.11 59.96 -0.11 0.18% 59,700
AMSWA Amer Software Inc - 15.99 15.58 - 16.86 16.78 +0.95 6.00% 304,800
AMT American Tower Corp - 268.05 262.53 - 268.63 264.21 -1.18 0.44% 1,175,700
AMTB Mercantil Bank Holding Cl A - 14.75 14.00 - 14.75 14.27 -0.05 0.35% 22,200
AMTBB Mercantil Bank Holding Cl B - 10.38 10.38 - 11.00 10.64 -0.13 1.21% 1,400
AMTD TD Ameritrade HD - 36.47 35.92 - 36.89 35.99 +0.34 0.95% 5,874,400
AMTI Applied Molecular Transport Inc - 26.44 24.85 - 27.72 27.00 +1.28 4.98% 428,900
AMTX Aemetis Inc - 0.795 0.78 - 0.817 0.813 +0.023 2.91% 75,700
AMU Etracs Alerian MLP Index ETN - 8.27 8.20 - 8.305 8.20 -0.073 0.88% 25,300
AMUB Etracs Alerian MLP Index ETN Series B - 8.28 8.214 - 8.30 8.214 -0.066 0.80% 8,300
AMWD Amer Woodmark Cp - 75.17 71.58 - 76.78 71.85 -0.47 0.65% 118,200
AMX America Movil S.A.B. DE C.V. - 12.93 12.73 - 13.30 13.05 +0.29 2.27% 2,207,300
AMZA Infracap MLP ETF - 17.55 16.85 - 17.55 16.97 -0.32 1.85% 44,800
AMZN Amazon.com Inc - 2,912.01 2,754.00 - 2,955.56 2,890.30 +11.60 0.40% 6,593,300
AN Autonation Inc - 37.97 36.86 - 38.56 37.08 +0.10 0.27% 612,600
ANAB Anaptysbio Inc - 23.71 22.36 - 23.71 22.54 -0.53 2.30% 182,100
ANAT Amer Natl Insurance - 71.58 68.49 - 73.05 68.97 -1.56 2.21% 34,400
ANCN Anchiano Therapeutics Ltd ADR - 1.52 1.32 - 1.57 1.55 +0.16 11.51% 42,800
ANDA Andina Acquisition Corp III - 10.34 10.26 - 10.45 10.42 0.00 0.00% 900
ANDAR Andina Acquisition Corp III Right - 0.55 0.31 - 0.62 0.55 +0.09 19.57% 137,400
ANDAU Andina Acquisition Corp III Unit - 11.338 11.338 - 11.338 11.338 0.00 0.00% 500
ANDAW Andina Acquisition Corp III WT - 0.71 0.55 - 0.71 0.58 -0.08 12.12% 154,500
ANDE Andersons Inc - 13.54 13.327 - 14.06 13.54 +0.325 2.46% 151,700
ANET Arista Networks Inc - 211.45 208.74 - 213.00 210.51 +1.07 0.51% 486,300
ANF Abercrombie & Fitch Company - 10.88 10.52 - 11.172 10.83 +0.24 2.27% 2,317,500
ANGI Homeservices Inc - 13.21 13.21 - 14.24 13.43 +0.34 2.60% 10,488,700
ANGL Fallen Angel HY Bond ETF Vaneck - 28.88 28.56 - 28.90 28.78 +0.18 0.63% 866,000
ANGO Angiodynamics Inc - 10.34 10.00 - 10.45 10.33 +0.22 2.18% 134,500
ANH Anworth Mortgage Asset Corp - 1.70 1.62 - 1.732 1.63 -0.06 3.55% 949,500
ANH-A Anworth Mortgage Asset Cp [Anh/Pa] - 22.595 22.48 - 22.595 22.58 -0.002 0.01% 900
ANH-B Anworth Mortgage Asset Cp [Anh/Pb] - 17.60 0.00 - 0.00 17.60 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Cp [Anh/Pc] - 20.10 20.10 - 20.232 20.23 -0.12 0.59% 1,500
ANIK Anika Therapeutics - 39.38 36.90 - 39.702 38.37 -0.20 0.52% 143,900
ANIP ANI Pharma Inc - 32.27 30.62 - 32.27 30.89 -0.99 3.11% 106,500
ANIX Anixa Biosciences Inc - 3.01 2.89 - 3.299 3.18 +0.20 6.71% 310,600
ANPC Anpac Bio-Medical Science CO ADR - 6.59 5.40 - 6.59 6.165 +0.305 5.20% 3,000
ANSS Ansys Inc - 295.39 287.33 - 299.735 297.97 +3.65 1.24% 338,400
ANTE Airnet Technology Inc - 0.84 0.75 - 0.84 0.802 +0.012 1.52% 7,200
ANTM Anthem Inc - 270.95 264.53 - 273.93 267.00 -1.68 0.63% 1,007,900
ANVS Annovis Bio Inc - 4.37 4.15 - 4.45 4.30 -0.09 2.05% 25,300
ANY Sphere 3D Corp - 2.99 2.62 - 3.00 2.97 0.00 0.00% 83,200
AOA Aggressive Allocation Ishares Core ETF - 55.29 55.01 - 55.526 55.09 +0.09 0.16% 58,400
AOD Alpine Total Dynamic Dividend - 7.81 7.73 - 7.84 7.76 +0.04 0.52% 326,400
AOK Conservative Allocation Ishares Core ETF - 36.39 36.35 - 36.56 36.38 -0.08 0.22% 126,100
AOM Moderate Allocation Ishares Core ETF - 39.95 39.821 - 40.07 39.91 -0.09 0.22% 121,000
AON AON Plc - 193.80 190.77 - 193.80 191.45 +0.31 0.16% 1,241,400
AOR Growth Allocation Ishares Core ETF - 46.57 46.39 - 46.78 46.50 +0.04 0.09% 287,700
AOS Smith [A.O.] Corp - 46.99 46.17 - 47.77 47.32 +1.02 2.20% 1,072,800
AOSL Alpha and Omega Semi - 10.64 10.28 - 10.96 10.33 -0.09 0.86% 58,200
AP Ampco-Pittsburgh Corp - 2.84 2.82 - 3.09 3.09 +0.252 8.88% 102,800
APA Apache Corp - 13.52 13.18 - 13.94 13.26 +0.265 2.04% 14,346,400
APAM Artisan Partners Asset Mgmt - 32.28 31.40 - 32.68 31.89 +0.31 0.98% 420,200
APD Air Products and Chemicals - 245.17 244.92 - 247.76 247.42 +3.67 1.51% 1,333,000
APDN Applied Dna Scns - 8.83 7.90 - 8.83 8.25 +0.50 6.45% 1,017,000
APEI American Public Eduducation - 30.63 29.165 - 30.80 29.22 -0.98 3.25% 81,600
APEN Apollo Endosurgery Inc - 1.61 1.60 - 1.69 1.67 +0.07 4.38% 14,100
APEX Apex Global Brands Inc - 0.75 0.63 - 0.835 0.69 -0.034 4.70% 2,040,100
APG Api Group Corp - 12.44 11.87 - 12.79 11.94 -0.18 1.49% 724,100
APH Amphenol Corp - 96.75 94.62 - 97.34 95.87 +0.79 0.83% 1,270,700
APHA Aphria Inc - 4.39 4.30 - 4.46 4.30 -0.06 1.38% 2,501,900
API Agora Inc Ads - 50.13 43.00 - 56.78 56.49 +7.70 15.78% 1,974,700
APLE Apple Hospitality REIT Inc - 10.06 9.40 - 10.16 9.42 -0.34 3.48% 1,722,200
APLS Apellis Pharmaceuticals Inc - 32.31 31.055 - 33.33 32.96 +1.00 3.13% 663,400
APLT Applied Therapeutics Inc - 35.36 31.22 - 37.20 33.15 -2.21 6.25% 430,200
APM Aptorum Group Ltd Cl A - 3.78 3.759 - 4.05 3.81 +0.03 0.79% 112,000
APO Apollo Global Management Llc C - 51.12 48.92 - 51.30 49.91 -0.25 0.50% 2,181,900
APO-A Apollo Global Mgmt Inc [Apo/Pa] - 25.947 25.83 - 25.95 25.84 +0.01 0.04% 8,900
APO-B Apollo Global Mgmt Inc [Apo/Pb] - 25.99 25.99 - 26.17 26.05 +0.06 0.23% 8,800
APOG Apogee Entrpr Inc - 23.11 22.09 - 23.58 22.70 +0.33 1.48% 218,300
APOP Cellect Biotechnology Ltd - 3.13 3.09 - 3.37 3.27 +0.12 3.81% 225,500
APOPW Cellect Biotechnology Ltd - 0.08 0.065 - 0.10 0.099 -0.011 10.00% 15,700
APPF Appfolio Cl A - 170.00 162.02 - 170.76 163.56 -3.89 2.32% 110,300
APPN Appian Corp Cl A - 53.50 51.81 - 53.88 52.74 -0.10 0.19% 684,900
APPS Digital Turbine - 12.85 12.66 - 13.31 12.91 +0.235 1.85% 2,021,400
APRE Aprea Therapeutics Inc - 39.16 36.01 - 39.99 36.60 -2.26 5.82% 52,600
APRN Blue Apron Holdings Inc - 11.28 10.79 - 11.83 11.70 +0.56 5.03% 719,500
APT Alpha Pro Tech - 17.50 17.01 - 18.10 17.19 -0.40 2.27% 2,143,200
APT-A Aptiv Plc - 101.60 101.60 - 104.03 102.36 +2.41 2.41% 122,200
APTO Aptose Bioscns - 6.31 6.26 - 6.61 6.50 +0.26 4.17% 350,700
APTS Preferred Apartment Communities - 7.69 7.43 - 7.80 7.59 +0.03 0.40% 334,600
APTV Aptiv Plc - 76.63 76.63 - 79.18 76.81 +1.39 1.84% 1,839,000
APTX Aptinyx Inc - 5.00 4.36 - 5.28 4.99 +0.03 0.60% 635,500
APVO Aptevo Therapeutics Inc - 9.15 8.50 - 9.39 9.18 +0.05 0.55% 189,200
APWC Asia Pacific Wire & Cable - 1.03 1.01 - 1.13 1.07 +0.02 1.90% 97,200
APXT Apex Technology Acquisition Corporation Cl A - 10.29 10.17 - 10.60 10.30 0.00 0.00% 258,000
APXTU Apex Technology Acquisition Corp - 11.10 11.09 - 11.30 11.15 -0.15 1.33% 58,000
APXTW Apex Technology Acquisition Corporation WT - 1.99 1.53 - 1.99 1.921 +0.071 3.84% 2,100
APY Apergy Corp - 9.65 9.43 - 10.38 10.34 +0.25 2.48% 37,297,719
APYX Apyx Medical Corp - 5.39 5.00 - 5.59 5.42 +0.12 2.26% 91,000
AQB Aquabounty Technologies Inc - 3.12 2.99 - 3.28 3.10 -0.01 0.32% 73,700
AQMS Aqua Metals Inc - 1.21 1.11 - 1.39 1.12 -0.08 6.67% 842,000
AQN Algonquin Pwr & Util - 13.27 13.00 - 13.27 13.05 -0.02 0.15% 581,200
AQNA Algonquin Power & Utilities Corp - 26.45 25.98 - 26.57 26.25 -0.09 0.34% 6,700
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 26.43 26.01 - 26.56 26.45 +0.01 0.04% 4,400
AQST Aquestive Therapeutics Inc - 4.79 4.54 - 4.95 4.71 -0.03 0.63% 734,500
AQUA Evoqua Water Technologies Corp - 18.51 17.79 - 18.87 18.20 +0.14 0.78% 343,500
AR Antero Resources Corp - 2.70 2.64 - 2.96 2.95 +0.32 12.17% 13,925,100
ARA American Renal Associates - 6.64 6.31 - 6.70 6.41 -0.09 1.38% 67,600
ARAV Aravive Inc - 11.62 11.09 - 12.159 11.64 +0.21 1.84% 159,100
ARAY Accuray Incorporated - 2.18 2.05 - 2.23 2.17 +0.04 1.88% 627,100
ARB Altshares Merger Arbitrage ETF - 24.51 24.51 - 24.52 24.516 +0.016 0.07% 700
ARC American Reprographics Company - 0.972 0.85 - 1.01 0.923 -0.012 1.28% 48,800
ARCB Arcbest Corp - 26.15 25.495 - 26.75 25.66 +0.07 0.27% 151,600
ARCC Ares Capital Corp - 14.95 14.39 - 15.07 14.48 -0.18 1.23% 1,982,400
ARCE Arco Platform Ltd Cl A - 43.14 42.65 - 43.80 43.00 +0.27 0.63% 249,500
ARCH Arch Coal Inc - 29.00 27.93 - 30.68 29.46 +0.96 3.37% 498,700
ARCM Arrow Reserve Capital Management ETF - 100.40 100.40 - 100.40 100.40 -0.005 0.00% 100
ARCO Arcos Dorados Holdings Inc - 4.46 4.18 - 4.58 4.49 +0.23 5.40% 1,334,200
ARCT Arcturus Therapeutics Ltd - 48.38 45.61 - 49.71 46.56 -1.69 3.50% 731,900
ARD Ardagh Group S.A. - 13.67 12.91 - 13.72 13.70 +0.33 2.47% 66,000
ARDC Ares Dynamic Credit Allocation - 12.18 11.98 - 12.22 12.15 +0.03 0.25% 60,700
ARDS Aridis Pharmaceuticals Inc - 6.50 6.33 - 6.81 6.33 -0.26 3.95% 1,800
ARDX Ardelyx Inc - 6.85 6.68 - 7.12 7.02 +0.19 2.78% 598,200
ARE Alexandria Real Estate Equities - 168.01 162.765 - 168.44 165.04 -0.37 0.22% 1,145,900
ARE-A Ares Management Corp [Ares/Pa] - 25.60 25.51 - 25.62 25.54 +0.06 0.24% 36,300
AREC American Resources Corp - 1.19 1.15 - 1.36 1.36 +0.17 14.29% 101,000
ARES Ares Management LP - 40.06 39.06 - 40.20 39.36 -0.17 0.43% 1,003,100
ARGD Argo Grp Itl Snr NTS - 25.409 25.11 - 25.60 25.471 +0.291 1.16% 6,800
ARGO Argo Group Intl Hlds - 34.84 33.51 - 35.37 33.75 -0.02 0.06% 192,100
ARGT G-X FTSE Argentina 20 ETF - 24.51 24.14 - 24.56 24.14 +0.12 0.50% 18,900
ARGX Argenx Se Ads - 230.86 225.20 - 232.90 228.72 +0.86 0.38% 138,200
ARI Apollo Commercial Real Estate - 9.77 9.23 - 9.83 9.35 -0.15 1.58% 1,172,000
ARKF Ark Fintech Innovation ETF - 33.00 32.69 - 33.10 32.77 +0.32 0.99% 274,400
ARKG Ark Genomic Revolution Multi-Sector ETF - 54.32 53.38 - 54.75 54.06 +0.87 1.64% 571,200
ARKK Ark Innovation ETF - 75.91 74.58 - 75.92 74.94 +1.44 1.96% 2,168,600
ARKQ Ark Industrial Innovation ETF - 48.81 48.44 - 49.09 48.55 +1.08 2.28% 250,100
ARKR Ark Restaurants Cp - 12.35 12.15 - 12.805 12.64 +0.16 1.28% 1,600
ARKW Ark Web X.0 ETF - 89.94 88.80 - 89.95 88.94 +1.10 1.25% 1,177,900
ARL American Realty Investors - 10.01 8.84 - 10.40 10.21 -0.19 1.83% 3,800
ARLO Arlo Technologies Inc - 2.67 2.538 - 2.70 2.62 +0.01 0.38% 418,600
ARLP Alliance Resource Pt - 3.31 3.24 - 3.42 3.27 +0.015 0.46% 455,100
ARMK Aramark Holdings Corp - 22.88 21.86 - 23.45 21.95 -0.30 1.35% 1,526,500
ARMP Armata Pharmaceuticals Inc - 4.11 3.95 - 4.11 3.96 +0.02 0.51% 10,700
ARMR Armor US Equity Index ETF - 17.76 17.681 - 17.784 17.681 +0.082 0.47% 200
ARNA Arena Pharmaceuticals - 63.21 61.535 - 63.46 63.10 +0.63 1.01% 502,500
ARNC Arconic Corp - 13.53 12.935 - 13.76 13.07 -0.16 1.21% 1,120,800
AROC Archrock Inc - 6.72 6.43 - 6.72 6.56 +0.01 0.15% 1,160,100
AROW Arrow Financial Corp - 29.33 28.17 - 29.51 28.49 -0.09 0.31% 19,100
ARPO Aerpio Pharmaceuticals Inc - 1.27 1.235 - 1.291 1.26 -0.02 1.56% 676,800
ARQT Arcutis Biotherapeutics Inc - 31.85 29.731 - 32.328 32.01 +0.18 0.57% 35,500
ARR Armour Residential R - 9.42 8.96 - 9.44 8.99 -0.25 2.71% 1,306,000
ARR-C Armour Residential REIT Inc 7% Prf Perpetual USD - 21.36 21.03 - 21.50 21.12 -0.18 0.85% 31,400
ARTL Artelo Biosciences Inc - 1.28 1.26 - 1.71 1.27 +0.02 1.60% 1,547,600
ARTLW Artelo Biosciences Inc WT - 0.103 0.103 - 0.103 0.103 +0.002 1.98% 100
ARTNA Artesian Res Cp A - 36.10 35.805 - 36.83 36.60 +0.55 1.53% 26,400
ARTW Art S Way MFG Company - 2.34 2.27 - 2.53 2.44 +0.09 3.83% 82,000
ARVN Arvinas Inc - 34.44 32.85 - 34.60 33.88 -0.27 0.79% 287,700
ARW Arrow Electronics - 67.17 65.81 - 69.08 66.47 +0.55 0.83% 470,200
ARWR Arrowhead Pharma - 44.62 42.94 - 45.20 44.20 +0.04 0.09% 944,600
ARYA Arya Sciences Acquisiton Corp Cl A - 15.37 14.715 - 15.37 15.15 -0.59 3.75% 287,734
ARYAU Arya Sciences Acquisiton Corp Unit - 19.69 19.50 - 20.00 19.60 -0.40 2.00% 1,038
ARYAW Arya Sciences Acquisiton Corp WT - 5.41 0.00 - 0.00 5.41 0.00 0.00% 0
ARYBU Arya Sciences Acquisition Corp II - 11.60 11.41 - 11.84 11.60 0.00 0.00% 102,700
ASA ASA Gold and Precious Metals - 17.50 17.08 - 17.79 17.42 -0.09 0.51% 127,000
ASB Associated Banc-Corp - 13.76 13.235 - 13.99 13.30 -0.03 0.23% 909,400
ASB-C Associated Banc-Corp [Asb/Pc] - 25.40 25.40 - 25.50 25.50 +0.10 0.39% 800
ASB-D Associated Banc-Corp [Asb/Pd] - 25.15 25.15 - 25.15 25.15 0.00 0.00% 400
ASB-E Associated Banc-Corp [Asb/Pe] - 25.324 25.32 - 25.40 25.40 +0.05 0.20% 1,900
ASB-F Associated Banc-Corp. - 25.43 25.23 - 25.43 25.34 +0.04 0.16% 18,000
ASC Ardmore Shipping Corp - 4.58 4.30 - 4.595 4.31 -0.18 4.01% 207,700
ASEA G-X FTSE Asean 40 ETF - 12.635 12.57 - 12.78 12.655 +0.265 2.14% 7,300
ASET Flexshares Real Assets Allocation Index Fund - 26.22 25.97 - 26.23 26.147 +0.118 0.45% 300
ASFI Asta Funding Inc - 12.92 12.92 - 12.95 12.941 +0.011 0.09% 21,900
ASG Liberty All-Star Growth Fund - 6.39 6.28 - 6.49 6.42 +0.05 0.78% 578,200
ASGN On Assignment - 66.87 64.48 - 67.05 64.69 -0.69 1.06% 219,700
ASH Ashland Global Holdings Inc - 69.84 68.32 - 71.16 69.70 +1.19 1.74% 426,400
ASHR Db-Xt Harvest CSI 300 China A - 31.10 31.01 - 31.19 31.14 +0.78 2.57% 4,592,200
ASHS Db-Xt Harvest CSI 500 China A - 30.57 30.57 - 30.94 30.94 +0.768 2.55% 17,200
ASHX Db-Xt CSI 300 China A Hgd Eq - 22.785 22.785 - 22.785 22.785 0.00 0.00% 0
ASIX Advansix Inc - 11.33 10.90 - 11.98 11.55 +0.57 5.19% 185,300
ASLN Aslan Pharmaceuticals Ltd ADR - 1.99 1.939 - 2.08 1.98 -0.02 1.00% 41,000
ASM Avino Silver & Gold - 0.832 0.80 - 0.87 0.802 -0.033 3.95% 1,793,700
ASMB Assembly Biosciences - 23.67 22.56 - 23.67 23.18 -0.12 0.52% 150,700
ASML Asml Hld NY Reg - 373.56 372.41 - 375.88 373.22 +5.63 1.53% 449,300
ASNA Ascena Retail Group - 1.39 1.24 - 1.52 1.25 -0.13 9.42% 737,200
ASND Ascendis Pharma Ads - 153.51 148.12 - 154.98 151.00 -1.85 1.21% 117,100
ASPN Aspen Aerogels Inc - 6.59 6.22 - 6.91 6.34 -0.08 1.25% 108,100
ASPS Altisource Portfolio - 14.91 14.01 - 14.985 14.54 -0.07 0.48% 114,700
ASPU Aspen Group Inc - 9.13 8.69 - 9.14 8.74 -0.30 3.32% 160,100
ASR Grupo Aeroportuario Del Sureste - 118.02 115.82 - 119.72 115.84 +0.35 0.30% 63,800
ASRT Assertio Therapeutics Inc - 0.83 0.80 - 0.844 0.82 -0.005 0.61% 803,500
ASRV Ameriserv Financial - 3.119 2.95 - 3.119 3.00 +0.05 1.69% 2,300
ASRVP Ameriserv Fin Cap - 27.863 27.27 - 28.06 27.863 -0.037 0.13% 100
ASTC Astrotech Corp - 2.89 2.82 - 3.07 2.86 0.00 0.00% 216,200
ASTE Astec Inds Inc - 45.10 44.205 - 46.87 45.52 +1.11 2.50% 135,500
ASUR Asure Software - 6.39 6.22 - 6.79 6.68 +0.31 4.87% 186,700
ASX Ase Industrial Holding Co. Ltd - 4.76 4.75 - 4.94 4.88 +0.34 7.49% 1,935,300
ASYS Amtech Systems Inc - 4.93 4.72 - 4.96 4.77 -0.19 3.83% 77,100
AT Atlantic Power Corp - 2.00 1.98 - 2.03 2.01 +0.05 2.55% 1,208,400
ATAX Amer First Mf Inv - 4.00 3.90 - 4.119 4.00 +0.02 0.50% 369,500
ATC-D Atlas Corp. [Atlas/Pd] - 21.69 21.39 - 21.80 21.48 +0.20 0.94% 3,900
ATC-E Atlas Corp [Atlas/Pe] - 22.26 22.26 - 22.49 22.46 +0.17 0.76% 5,400
ATC-G Atlas Corp. [Atlas/Pg] - 22.15 22.00 - 22.25 22.14 +0.112 0.51% 15,100
ATC-H Atlas Corp [Atlas/Ph] - 21.525 21.12 - 21.525 21.30 +0.24 1.14% 7,000
ATC-I Atlas Corp [Atlas/Pi] - 21.01 20.81 - 21.15 20.82 +0.19 0.92% 14,700
ATCO Atlas Corp. - 7.62 7.15 - 7.74 7.17 -0.30 4.02% 368,900
ATCX Atlas Technical Consultants Inc. - 6.442 6.442 - 6.90 6.90 +0.425 6.56% 9,700
ATCXW Atlas Technical Consultants Inc. - 0.39 0.375 - 0.44 0.40 +0.01 2.56% 264,300
ATEC Alphatec Holdings - 4.80 4.52 - 5.05 4.96 +0.265 5.64% 318,900
ATEN A10 Networks Inc - 6.94 6.715 - 6.975 6.84 0.00 0.00% 213,100
ATEX Pdvwireless - 45.66 43.51 - 45.82 43.73 -1.60 3.53% 111,400
ATGE Adtalem Global Education Inc - 31.66 30.96 - 32.18 31.50 +0.37 1.19% 351,100
ATH Athene Holding Ltd - 31.49 30.26 - 31.64 30.36 +0.11 0.36% 1,645,000
ATH-A Athene Hld Ltd [Ath/Pa] - 24.69 24.49 - 24.73 24.49 +0.055 0.23% 27,300
ATH-B Antah Hlds Ltd - 23.60 23.36 - 23.60 23.46 +0.05 0.21% 15,400
ATH-C Athene Hldg Ltd - 25.33 25.23 - 25.36 25.23 -0.03 0.12% 32,700
ATHE Alterity Therapeutics Ltd - 1.60 1.40 - 1.60 1.60 -0.27 14.44% 4,384,300
ATHM Autohome Inc - 76.32 74.90 - 77.98 77.32 +1.84 2.44% 788,700
ATHX Athersys Inc - 2.69 2.575 - 2.74 2.67 -0.05 1.84% 2,555,800
ATI Allegheny Technologies Inc - 10.42 9.95 - 10.82 10.19 +0.18 1.80% 1,702,400
ATIF Atif Holdings Ltd - 1.93 1.85 - 1.94 1.915 +0.025 1.32% 254,000
ATKR Atkore International Group - 26.44 25.65 - 27.72 26.13 +0.37 1.44% 215,300
ATLC Atlanticus Hld Cp - 10.39 10.04 - 11.20 10.87 +0.58 5.64% 11,300
ATLO Ames Natl Corp - 19.85 19.35 - 19.85 19.52 -0.06 0.31% 7,300
ATMP Barclays Plus Select MLP ETN - 10.89 10.75 - 10.89 10.75 +0.03 0.28% 7,900
ATNI Atn International - 62.10 59.27 - 62.97 59.54 -1.67 2.73% 33,300
ATNM Actinium Pharmaceuticals Inc - 0.332 0.308 - 0.334 0.314 -0.016 4.85% 9,935,800
ATNX Athenex Inc - 14.09 13.61 - 14.09 13.72 -0.12 0.87% 436,300
ATO Atmos Energy Corp - 101.19 99.75 - 102.17 101.18 +0.49 0.49% 405,800
ATOM Atomera Inc - 8.86 8.32 - 9.11 8.58 -0.21 2.39% 405,300
ATOS Atossa Genetics Inc - 3.87 3.70 - 3.90 3.72 -0.11 2.87% 314,300
ATR Aptargroup - 113.44 110.95 - 115.01 114.97 +2.49 2.21% 271,400
ATRA Atara Biotherap - 15.30 14.55 - 15.35 14.68 -0.35 2.33% 1,866,600
ATRC Atricure Inc - 45.90 44.37 - 46.607 46.30 +1.03 2.28% 237,400
ATRI Atrion Corp - 647.30 647.30 - 648.04 648.04 +1.14 0.18% 3,400
ATRO Astronics Cp - 10.48 9.865 - 10.92 9.91 -0.20 1.98% 268,400
ATRS Antares Pharma - 2.72 2.66 - 2.76 2.73 +0.04 1.49% 697,900
ATSG Air Transport - 22.47 21.87 - 22.965 22.67 +0.50 2.26% 500,300
ATTO Atento S.A. - 1.15 1.10 - 1.39 1.19 +0.04 3.48% 181,000
ATUS Altice USA Inc Cl A - 23.70 23.38 - 24.10 23.45 +0.02 0.09% 5,326,500
ATV Acorn International - 14.99 14.478 - 15.561 14.993 +0.061 0.41% 400
ATVI Activision Blizzard - 78.86 74.971 - 79.11 77.51 -0.52 0.67% 5,169,700
ATXI Avenue Therapeutics Inc - 10.46 10.267 - 10.72 10.47 -0.03 0.29% 83,900
AU Anglogold Ashanti Ltd - 29.21 28.93 - 30.095 28.98 -0.58 1.96% 2,615,100
AUB Atlantic Union Bancshares Corp - 22.28 21.15 - 23.17 21.33 -0.29 1.34% 454,800
AUBAP Atlantic Union Bankshares Corp - 24.95 24.768 - 24.95 24.825 -0.105 0.42% 48,400
AUBN Auburn Natl Bncp - 57.60 56.06 - 58.105 56.15 -0.05 0.09% 8,400
AUDC Audiocodes Ltd - 31.26 30.865 - 32.21 30.93 -0.19 0.61% 262,400
AUG Auryn Resources Inc - 2.07 1.90 - 2.19 1.92 -0.15 7.25% 1,537,100
AUMN Golden Minerals Company - 0.44 0.408 - 0.45 0.421 -0.002 0.47% 896,900
AUPH Aurinia Pharm Ord - 16.07 15.50 - 16.14 15.56 -0.39 2.45% 791,900
AUSF Global X Adaptive US Factor ETF - 21.47 21.195 - 21.47 21.195 +0.048 0.23% 13,900
AUTL Autolus Therapeutics Plc ADR - 15.49 14.57 - 15.99 14.90 -1.10 6.87% 192,600
AUTO Autoweb Inc - 1.23 1.20 - 1.31 1.20 -0.02 1.64% 74,100
AUY Yamana Gold - 5.34 5.30 - 5.48 5.35 -0.03 0.56% 14,346,100
AVA Avista Corp - 37.18 36.19 - 37.42 36.65 -0.15 0.41% 369,400
AVAL Grupo Aval Acciones Y Valores S - 4.41 4.335 - 4.53 4.50 +0.14 3.21% 213,900
AVAV Aerovironment Inc - 77.00 75.82 - 80.043 77.71 +1.61 2.12% 166,400
AVB Avalonbay Communities - 161.57 157.29 - 162.55 159.92 +0.87 0.55% 947,300
AVCO Avalon Globocare - 1.92 1.75 - 2.05 1.78 -0.08 4.30% 348,400
AVCT American Virtual Cloud Tech Inc. - 3.11 3.10 - 3.75 3.55 +0.37 11.64% 261,900
AVCTW American Virtual Cloud Tech Inc. Warrants - 0.16 0.15 - 0.25 0.237 +0.052 28.11% 138,400
AVD American Vanguard Corp - 13.68 13.25 - 13.92 13.83 +0.45 3.36% 94,900
AVDE Avantis International Equity ETF - 46.94 46.94 - 47.44 46.95 +0.36 0.77% 19,400
AVDL Avadel Pharmaceuticals Plc - 8.04 7.63 - 8.311 7.97 0.00 0.00% 711,100
AVDV Avantis International Small Cap Value ETF - 44.77 44.60 - 44.99 44.60 +0.182 0.41% 23,400
AVEM Avantis Emerging Markets Equity ETF - 49.08 48.725 - 49.08 48.76 +0.97 2.03% 7,300
AVEO Aveo Pharmaceuticals - 4.99 4.77 - 5.17 4.89 -0.03 0.61% 553,900
AVGO Broadcom Ltd - 317.747 312.00 - 319.38 315.47 +2.74 0.88% 1,663,800
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,122.48 1,109.05 - 1,128.98 1,120.60 +10.60 0.95% 2,100
AVGR Avinger Inc - 0.326 0.306 - 0.347 0.332 +0.001 0.30% 6,839,400
AVID Avid Tech Inc - 7.32 7.23 - 7.65 7.41 +0.17 2.35% 414,400
AVK Advent Claymore Convertible Securities - 13.11 13.02 - 13.27 13.16 +0.06 0.46% 87,200
AVLR Avalara Inc - 139.45 135.55 - 141.01 136.26 -2.94 2.11% 947,400
AVNS Avanos Medical Inc - 30.76 29.47 - 31.16 30.34 +0.32 1.07% 272,900
AVNW Aviat Networks Inc - 18.44 17.85 - 19.41 18.59 +0.36 1.97% 54,300
AVRO Avrobio Inc - 18.03 16.80 - 18.03 17.77 -0.06 0.34% 245,000
AVT Avnet Inc - 27.27 26.74 - 28.24 26.86 -0.04 0.15% 769,800
AVT-A Avantor Inc [Avtr/Pa] - 58.59 58.59 - 59.95 59.322 +1.632 2.83% 342,000
AVTR Avantor Inc - 17.31 17.17 - 17.87 17.53 +0.54 3.18% 5,590,400
AVUS Avantis U.S. Equity ETF - 50.63 50.07 - 50.687 50.07 +0.212 0.43% 10,500
AVUV Avantis U.S. Small Cap Value ETF - 40.79 39.78 - 40.98 39.87 +0.34 0.86% 29,200
AVXL Anavex Lf SC - 5.06 4.85 - 5.18 4.95 -0.05 1.00% 479,600
AVY Avery Dennison Corp - 115.19 112.30 - 117.56 117.00 +2.98 2.61% 728,300
AVYA Avaya Holdings Corp - 12.74 12.08 - 13.10 12.76 +0.29 2.33% 1,078,000
AWAY Etfmg Travel Tech ETF - 18.86 18.605 - 18.881 18.65 +0.14 0.76% 5,100
AWF Alliancebernstein Global High Income Fund - 10.30 10.13 - 10.34 10.27 +0.05 0.49% 110,800
AWH Aspira Womans Health Inc. - 3.86 3.41 - 4.34 4.05 +0.34 9.16% 976,000
AWI Armstrong World Industries Inc - 77.07 75.468 - 78.21 76.46 +0.79 1.04% 287,400
AWK American Water Works - 131.15 128.45 - 132.16 131.06 +0.44 0.34% 731,200
AWP Alpine Global Premier Propertie - 4.82 4.65 - 4.87 4.74 -0.02 0.42% 495,600
AWR American States Water Company - 79.16 78.29 - 80.44 79.59 +1.12 1.43% 125,000
AWRE Aware Inc - 3.10 3.06 - 3.14 3.07 -0.02 0.65% 5,100
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 49.14 49.14 - 49.14 49.14 0.00 0.00% 0
AWX Avalon Holdings Corp - 1.61 1.57 - 1.829 1.70 +0.09 5.59% 94,500
AX Axos Financial Inc - 21.63 20.629 - 22.17 21.15 +0.28 1.34% 311,700
AXAS Abraxas Petro Corp - 0.232 0.22 - 0.247 0.228 -0.002 0.87% 5,573,500
AXDX Accelerate Diagnosti - 17.51 15.12 - 18.54 15.86 -1.26 7.36% 1,036,900
AXE Anixter International Inc - 98.18 97.45 - 98.20 97.85 -0.02 0.02% 2,525,760
AXGN Axogen Inc - 11.90 10.36 - 12.72 11.49 -0.24 2.05% 902,600
AXGT Axovant Sciences Ltd - 2.78 2.69 - 2.823 2.75 +0.01 0.36% 89,800
AXL American Axle & Manufacturing - 7.52 7.20 - 7.815 7.31 +0.08 1.11% 1,336,500
AXLA Axcella Health Inc - 5.45 5.25 - 5.637 5.29 -0.19 3.47% 118,200
AXNX Axonics Modulation Technologies Inc - 36.93 34.50 - 38.36 37.87 +1.46 4.01% 469,600
AXO Axos Financial Inc - 25.08 25.00 - 25.223 25.165 +0.038 0.15% 200
AXP American Express Company - 96.77 93.85 - 97.29 94.33 +0.28 0.30% 4,239,700
AXR Amrep Corp - 4.90 4.425 - 4.90 4.682 +0.122 2.68% 9,300
AXS Axis Capital Holdings - 40.56 39.31 - 40.85 39.48 -0.32 0.80% 792,600
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 23.83 23.83 - 24.01 23.95 +0.23 0.97% 21,600
AXSM Axsome Thera - 84.33 80.68 - 85.44 80.97 -2.94 3.50% 498,300
AXTA Axalta Coating Systems Ltd - 22.49 22.03 - 22.81 22.45 +0.34 1.54% 3,129,900
AXTI Axt Inc - 4.61 4.485 - 4.75 4.56 +0.04 0.88% 176,100
AXU Alexco Resource Corp - 2.25 2.22 - 2.42 2.27 +0.02 0.89% 1,995,500
AY Atlantica Yield Plc - 30.04 29.02 - 30.27 29.74 +0.03 0.10% 548,100
AYI Acuity Brands Inc - 94.24 89.22 - 97.725 89.48 -2.58 2.80% 799,400
AYLA Ayala Pharmaceuticals Inc - 10.16 9.614 - 10.16 9.70 -0.30 3.00% 21,200
AYRO Ayro Inc. - 2.90 2.87 - 3.69 3.27 +0.50 18.05% 18,990,000
AYTU Aytu Bioscience Inc - 1.40 1.31 - 1.42 1.37 -0.04 2.84% 7,788,600
AYX Alteryx Inc - 177.60 173.69 - 179.39 173.92 -1.30 0.74% 1,143,500
AZAA Allianzim U.S. Large Cap Buffer10 Apr ETF - 25.395 25.395 - 25.395 25.395 +0.13 0.51% 100
AZBA Allianzim U.S. Large Cap Buffer20 Apr ETF - 25.233 25.233 - 25.233 25.233 +0.107 0.43% 100
AZEK The Azek Company Inc Cl A - 32.22 31.45 - 32.99 32.60 +0.61 1.91% 878,800
AZN Astrazeneca Plc - 53.63 53.46 - 54.07 53.80 +0.48 0.90% 4,591,300
AZO Autozone - 1,139.82 1,108.00 - 1,152.96 1,148.97 +18.49 1.64% 249,800
AZPN Aspen Technology - 104.82 102.985 - 106.175 104.09 +0.24 0.23% 228,600
AZRE Azure Power Global Ltd - 15.98 15.519 - 16.40 16.37 +0.37 2.31% 10,900
AZRX Azurrx Biopharma Inc - 0.90 0.87 - 0.92 0.897 -0.003 0.33% 212,600
AZUL Azul S.A. ADR - 12.20 11.23 - 12.33 11.61 0.00 0.00% 2,307,300
AZZ Azz Inc - 34.14 33.06 - 34.815 33.13 -0.14 0.42% 115,600

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2452  5804  513  138 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 ZOM 0.168-0.057 
 GNUS 3.55+1.24 
 NIO 9.38+1.47 
 LK 1.38-1.62 
 SOLO 3.13+0.80 
 WKHS 20.91+1.73 
 AAL 12.50-0.31 
 JOB 1.50+0.986 
 SQQQ 7.14-0.15 
 GE 6.82+0.08 
Partners & Brokers