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): 1206

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 89.45 87.58 - 89.98 88.26 -0.81 0.91% 1,164,400
AA Alcoa Corp - 16.30 15.355 - 16.41 15.51 -0.78 4.79% 7,815,100
AAAU Perth Mint Physical Gold ETF - 15.56 15.56 - 15.72 15.675 +0.09 0.58% 68,500
AACG Ata Creativity Global - 1.47 1.35 - 1.47 1.36 -0.07 4.90% 34,500
AADR Advisorshares Dorsey Wright ADR - 55.90 55.33 - 56.086 55.43 -0.135 0.24% 9,900
AAL American Airlines Gp - 28.85 27.01 - 28.861 27.64 -1.16 4.03% 18,067,700
AAMC Altisource Asset - 13.25 12.88 - 13.29 13.20 -0.27 2.00% 9,700
AAME Atlantic Amer Cp - 1.97 1.86 - 1.97 1.90 +0.04 2.15% 2,600
AAN Aaron's Inc - 61.23 60.40 - 62.27 61.48 +0.12 0.20% 588,500
AAOI Applied Optoelect - 14.33 13.80 - 14.80 13.96 -0.27 1.90% 649,600
AAON Aaon Inc - 53.85 52.975 - 53.85 53.45 -0.35 0.65% 103,300
AAP Advance Auto Parts Inc - 150.00 141.21 - 150.00 141.68 -8.05 5.38% 1,277,100
AAPL Apple Inc - 320.25 317.519 - 323.33 318.31 -0.92 0.29% 36,634,300
AAT American Assets Trust - 47.97 47.48 - 48.15 47.74 -0.17 0.35% 149,700
AAU Almaden Minerals - 0.543 0.514 - 0.543 0.54 -0.004 0.74% 233,700
AAWW Atlas Air Ww - 25.72 24.27 - 25.74 24.74 -0.88 3.43% 382,700
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 73.80 72.79 - 73.88 73.17 -0.62 0.84% 985,000
AAXN Axon Inc - 79.19 77.285 - 80.84 80.55 +1.91 2.43% 1,104,800
AB Alliancebernstein Holding LP - 33.75 32.91 - 33.95 33.62 -0.11 0.33% 168,800
ABB Abb Ltd - 24.12 23.79 - 24.14 23.91 +0.08 0.34% 2,522,000
ABBV Abbvie Inc - 85.43 82.76 - 87.07 83.54 -1.73 2.03% 13,215,400
ABC Amerisourcebergen Corp - 91.54 86.08 - 92.19 88.92 -2.24 2.46% 2,306,800
ABCB Ameris Bancorp - 43.21 40.92 - 43.305 41.59 -1.24 2.90% 669,800
ABDC Alcentra Capital Com - 9.46 9.45 - 9.48 9.48 +0.01 0.11% 27,600
ABEO Abeona Therapeutics - 2.82 2.61 - 2.84 2.63 -0.19 6.74% 1,103,700
ABEQ Absolute Core Strategy ETF - 24.94 24.81 - 24.94 24.864 -0.076 0.30% 27,000
ABEV Ambev S.A. - 4.51 4.44 - 4.53 4.51 +0.06 1.35% 7,980,800
ABG Asbury Automotive Group Inc - 102.52 99.44 - 102.78 99.74 -2.56 2.50% 126,300
ABIL Ability Inc - 0.39 0.36 - 0.42 0.36 0.00 0.00% 321,846
ABIO Arca Biopharma Inc - 5.72 5.59 - 5.72 5.62 -0.06 1.06% 10,500
ABM ABM Industries Incorporated - 39.37 38.655 - 39.59 39.04 -0.26 0.66% 218,700
ABMD Abiomed Inc - 185.14 181.56 - 187.50 182.98 -1.48 0.80% 557,900
ABR Arbor Realty Trust - 14.87 14.61 - 14.91 14.75 -0.03 0.20% 748,600
ABR-A Arbor Rlty TR Inc [Abr/Pa] - 26.45 26.45 - 26.463 26.463 +0.063 0.24% 200
ABR-B Arbor Rlty TR Inc [Abr/Pb] - 26.24 26.24 - 26.24 26.24 -0.02 0.08% 100
ABR-C Arbor Rlty TR Inc [Abr/Pc] - 26.389 26.389 - 26.554 26.554 +0.03 0.11% 2,900
ABT Abbott Laboratories - 90.85 90.16 - 91.85 90.40 -0.33 0.36% 4,219,100
ABTX Allegiance Banc CS - 37.08 36.50 - 37.08 36.78 -0.28 0.76% 78,800
ABUS Arbutus Biopharma Cp - 3.08 2.724 - 3.09 2.89 -0.23 7.37% 397,100
AC Associated Capital Group Inc - 47.34 42.30 - 57.48 42.35 -4.99 10.54% 30,000
ACA Arcosa Inc - 45.49 44.21 - 45.81 44.77 -0.85 1.86% 215,000
ACAD Acadia Pharmaceutica - 40.89 39.06 - 41.29 39.34 -1.45 3.55% 1,500,600
ACAM Acamar Partners Acquisition Corp Cl A - 10.06 10.05 - 10.10 10.09 +0.04 0.40% 3,000
ACAMU Acamar Partners Acquisition Corp Units - 10.44 10.44 - 10.44 10.44 +0.04 0.38% 300
ACAMW Acamar Partners Acquisition Corp WT - 0.77 0.77 - 0.90 0.81 -0.02 2.41% 37,300
ACB Aurora Cannabis Inc - 2.10 1.97 - 2.12 1.99 -0.08 3.86% 22,708,800
ACBI Atlantic Capital - 17.81 17.61 - 17.87 17.74 -0.09 0.50% 103,600
ACC American Campus Communities Inc - 47.19 46.32 - 47.25 46.90 -0.24 0.51% 449,700
ACCO Acco Brands Corp - 9.10 8.99 - 9.18 9.09 -0.01 0.11% 303,100
ACE.W Accel Entmt Inc [Acel/W] - 3.00 2.83 - 3.00 2.83 -0.06 2.08% 2,000
ACEL Accel Entertainment Inc. - 12.13 11.89 - 12.19 12.00 -0.10 0.83% 65,600
ACER Acer Therapeutics Inc - 4.50 4.20 - 4.549 4.23 -0.23 5.16% 31,000
ACES Alps Clean Energy ETF - 36.84 36.471 - 37.05 36.525 -0.18 0.49% 19,900
ACGL Arch Capital Grp Ltd - 45.24 44.87 - 45.45 44.99 -0.25 0.55% 1,131,600
ACGLO Arch Capital Group Ltd ADR - 26.19 26.08 - 26.25 26.25 +0.12 0.46% 35,000
ACGLP Arch Capital Group Ltd - 25.62 25.50 - 25.67 25.61 +0.01 0.04% 21,600
ACH Aluminum Corp of China Ltd - 7.78 7.67 - 7.86 7.72 -0.14 1.78% 29,400
ACHC Acadia Healthcr Company - 32.69 32.08 - 32.69 32.45 -0.30 0.92% 455,800
ACHN Achillion Pharmaceuticals - 6.16 6.13 - 6.20 6.13 -0.03 0.49% 2,449,700
ACHV Achieve Life Sciences Inc - 0.58 0.55 - 0.61 0.566 -0.024 4.07% 2,440,200
ACIA Acacia Communica - 68.68 68.60 - 68.80 68.78 +0.165 0.24% 171,100
ACIO Aptus Collared Income Opportunity ETF - 25.69 25.521 - 25.69 25.603 -0.131 0.51% 9,100
ACIU AC Immune S.A. - 9.16 8.50 - 9.41 8.64 -0.61 6.59% 137,100
ACIW Aci Worldwide Inc - 36.55 35.66 - 36.73 35.85 -0.75 2.05% 1,454,100
ACLS Axcelis Tech Inc - 25.53 24.63 - 25.53 25.02 -0.175 0.69% 174,600
ACM Aecom Technology Corp - 49.94 49.15 - 50.035 49.66 -0.22 0.44% 644,200
ACMR Acm Research Inc - 41.84 35.00 - 41.87 35.71 -4.55 11.30% 1,787,900
ACN Accenture Plc - 211.00 208.05 - 211.59 208.57 -2.11 1.00% 2,348,900
ACNB Acnb Corp - 34.14 33.785 - 34.325 33.86 -0.33 0.97% 6,500
ACOR Acorda Therapeutics - 2.42 2.10 - 2.48 2.10 -0.27 11.39% 2,899,300
ACP Avenue Income Credit Strategies - 11.75 11.66 - 11.81 11.71 0.00 0.00% 182,300
ACRE Ares Commercial Real Estate Cor - 16.14 16.01 - 16.28 16.14 +0.04 0.25% 672,100
ACRS Aclaris Therapts - 1.61 1.52 - 1.62 1.57 -0.03 1.87% 1,010,200
ACRX Acelrx Pharmaceutica - 1.75 1.71 - 1.82 1.75 +0.04 2.34% 972,400
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 28.20 28.131 - 28.20 28.131 -0.112 0.40% 500
ACSI American Customer Satisfaction Core Alpha ETF - 36.54 36.291 - 36.54 36.291 -0.254 0.70% 1,600
ACST Acasti Pharma - 0.68 0.658 - 0.69 0.669 -0.023 3.32% 1,699,700
ACT Advisorshares Vice ETF - 25.482 25.18 - 25.66 25.263 -0.17 0.67% 3,700
ACTG Acacia Res-Acacia - 2.58 2.58 - 2.64 2.62 +0.03 1.16% 42,900
ACTT Act II Global Acquisition Corp Cl A - 10.12 10.10 - 10.15 10.14 0.00 0.00% 647,700
ACTTU Act II Global Acquisition Corp Unit - 10.75 10.75 - 10.75 10.75 0.00 0.00% 1
ACTTW Act II Global Acquisition Corp WT - 1.29 1.20 - 1.34 1.33 +0.09 7.26% 8,900
ACU Acme United Corp - 23.98 23.66 - 24.02 23.906 -0.114 0.47% 2,100
ACV Allianzgi Diversified Income & - 25.57 25.20 - 25.57 25.50 +0.01 0.04% 57,200
ACWF Global Multifactor Ishares Edge MSCI ETF - 31.82 31.412 - 31.82 31.515 -0.203 0.64% 8,800
ACWI ACWI Ishares MSCI ETF - 81.13 80.03 - 81.14 80.27 -0.67 0.83% 2,580,200
ACWV Global Min Vol Ishares Edge MSCI ETF - 98.20 98.20 - 98.84 98.43 -0.21 0.21% 284,100
ACWX ACWI Ex US Ishares MSCI ETF - 49.52 48.98 - 49.52 49.10 -0.47 0.95% 1,132,800
ACY Aerocentury Corp - 4.757 4.757 - 4.757 4.757 +0.154 3.35% 200
ADAP Adaptimmune Ther Ads - 4.03 3.81 - 4.09 3.92 -0.11 2.73% 2,035,000
ADBE Adobe Systems Inc - 354.10 349.20 - 355.69 351.37 -0.39 0.11% 1,640,100
ADC Agree Realty Corp - 74.52 73.66 - 74.81 74.67 +0.11 0.15% 264,800
ADES Advanced Emissions Solutions Inc - 11.08 10.94 - 11.09 11.00 -0.08 0.72% 107,400
ADI Analog Devices - 121.78 116.90 - 122.20 117.57 -3.29 2.72% 1,972,100
ADIL Adial Pharmaceuticals Inc - 2.02 2.02 - 2.13 2.13 +0.11 5.45% 21,400
ADILW Adial Pharmaceuticals Inc WT - 0.32 0.20 - 0.32 0.27 -0.029 9.70% 1,400
ADM Archer Daniels Midland - 45.05 43.98 - 45.06 44.30 -0.67 1.49% 2,169,200
ADMA Adma Biologics - 4.54 4.16 - 4.59 4.26 -0.28 6.17% 1,080,500
ADME ETF Series Solutions - 31.24 30.94 - 31.24 31.029 -0.271 0.87% 20,000
ADMP Adamis Pharmaceuticl - 0.715 0.683 - 0.747 0.696 -0.034 4.66% 452,400
ADMS Adamas Pharma - 6.01 5.38 - 6.015 5.45 -0.56 9.32% 284,000
ADNT Adient Plc - 21.23 19.66 - 21.49 20.27 -0.99 4.66% 1,254,200
ADP Automatic Data Procs - 178.83 176.18 - 178.93 177.21 -0.62 0.35% 1,676,600
ADPT Adaptive Biotechnologies Corp - 28.02 27.67 - 31.00 30.55 +3.70 13.78% 12,075,600
ADRA Bldrs Asia 50 ADR Index Fund Invesco - 34.82 34.82 - 34.82 34.82 -0.045 0.13% 200
ADRD Bldrs Developed Markets 100 ADR Index Fund Inves - 22.25 22.25 - 22.30 22.30 -0.131 0.58% 200
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 44.40 43.62 - 44.40 43.68 -0.655 1.48% 108,700
ADRO Aduro Biotech - 1.60 1.42 - 1.63 1.48 -0.10 6.33% 1,261,300
ADRU Bldrs Europe Select ADR Index Fund Invesco - 21.69 21.665 - 21.69 21.665 -0.195 0.89% 300
ADS Alliance Data Systems Corp - 112.20 107.261 - 112.41 107.40 -4.40 3.94% 1,577,800
ADSK Autodesk Inc - 199.43 197.91 - 200.90 199.19 +0.59 0.30% 2,437,100
ADSW Advanced Disposal Services Inc - 32.97 32.93 - 33.01 32.99 +0.05 0.15% 680,800
ADT ADT Inc - 6.62 6.365 - 6.67 6.50 -0.10 1.52% 1,564,200
ADTN Adtran Inc - 10.06 9.86 - 10.10 9.89 -0.28 2.75% 175,800
ADUS Addus Homecare Corp - 96.44 96.11 - 96.85 96.36 +0.14 0.15% 77,600
ADVM Adverum Biotechnlgs - 11.66 11.26 - 11.80 11.45 -0.19 1.63% 673,500
ADX Adams Express Company - 16.33 16.11 - 16.33 16.15 -0.15 0.92% 489,000
ADXS Advaxis Inc - 1.00 0.80 - 1.00 0.891 -0.079 8.14% 5,793,000
AE Adams Resources & Energy - 35.78 35.40 - 35.78 35.459 -0.531 1.48% 3,100
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 24.92 24.752 - 24.96 24.87 -0.02 0.08% 11,500
AEE Ameren Corp - 80.25 80.025 - 80.83 80.39 +0.09 0.11% 1,185,800
AEF Aberdeen EM Equity Income Fund Inc - 7.83 7.754 - 7.83 7.81 -0.04 0.51% 42,600
AEFC Aegon Funding Company Llc 5.10% Subordinated Not - 25.74 25.71 - 25.78 25.75 +0.03 0.12% 47,300
AEG Aegon N.V. - 4.27 4.185 - 4.27 4.22 -0.03 0.71% 1,739,100
AEGN Aegion Corp - 22.75 22.22 - 22.78 22.41 -0.32 1.41% 92,100
AEHR Aehr Test Systems - 2.19 2.19 - 2.29 2.23 -0.01 0.45% 65,100
AEIS Advanced Energy - 77.00 74.64 - 77.115 75.26 -1.18 1.54% 214,400
AEL American Equity Investment Life - 28.26 27.49 - 28.34 27.72 -0.50 1.77% 458,600
AEL-A American Equity Investment Life Holding CO 5.95% - 26.49 26.36 - 26.52 26.43 -0.028 0.11% 33,400
AEM Agnico-Eagle Mines Ltd - 61.13 60.25 - 62.18 61.99 +1.02 1.67% 1,140,700
AEMD Aethlon Medical - 2.58 2.17 - 2.60 2.40 -0.18 6.98% 1,978,000
AEO American Eagle Outfitters - 14.71 14.25 - 14.72 14.52 -0.17 1.16% 2,355,000
AEP American Electric Power Company - 100.97 100.01 - 102.36 102.16 +1.19 1.18% 3,189,100
AEP-B American Elec Pwr Co. Inc [Aep/Pb] - 57.165 57.03 - 57.165 57.13 +0.41 0.72% 313,100
AER Aercap Holdings N.V. - 61.01 59.47 - 61.24 60.09 -1.02 1.67% 888,400
AERI Aerie Pharmaceuticals - 22.52 21.235 - 22.595 21.50 -1.06 4.70% 1,563,700
AES The Aes Corp - 20.55 20.31 - 20.58 20.38 -0.18 0.88% 2,052,400
AESE Allied Esports Entertainment Inc - 3.10 3.046 - 3.52 3.10 0.00 0.00% 27,400
AESR Anfield U.S. Equity Sector Rotation ETF - 10.32 10.279 - 10.32 10.279 -0.111 1.07% 100
AEY Addvantage Techs Group - 2.24 2.11 - 2.273 2.11 -0.12 5.38% 45,300
AEYE Audioeye Inc - 5.30 5.10 - 5.30 5.125 -0.125 2.38% 15,300
AEZS Aeterna Zentaris - 1.35 1.21 - 1.35 1.21 -0.12 9.02% 161,400
AFB Alliance National Municipal - 14.06 13.96 - 14.08 14.06 +0.01 0.07% 53,000
AFC Allied Capital Corp - 26.83 26.80 - 26.895 26.80 -0.04 0.15% 3,000
AFG American Financial Group - 110.49 109.17 - 110.88 110.49 +0.25 0.23% 258,900
AFGB American Financial Group Inc 5.875% Subordinat - 27.59 27.40 - 27.59 27.537 -0.033 0.12% 13,000
AFGC American Financial Group Inc 5.125% Subordinate - 26.37 26.28 - 26.808 26.32 -0.19 0.72% 13,600
AFGH American Financial Group Inc - 26.31 26.19 - 26.31 26.24 +0.01 0.04% 5,500
AFH Atlas Financial Hlds - 0.72 0.57 - 0.72 0.58 -0.14 19.44% 458,000
AFI Armstrong Flooring Inc - 4.04 3.92 - 4.23 3.95 -0.07 1.74% 102,900
AFIF Anfield Universal Fixed Income ETF - 9.745 9.745 - 9.745 9.745 -0.014 0.14% 100
AFIN American Finance Trust Inc Cl A - 13.27 13.12 - 13.29 13.23 +0.02 0.15% 448,700
AFINP American Finance Trust Inc Pfd Ser A - 25.24 25.20 - 25.29 25.22 -0.02 0.08% 37,300
AFK Africa Index ETF Vaneck - 20.20 20.11 - 20.21 20.11 -0.035 0.17% 4,700
AFL Aflac Incorporated - 52.73 51.92 - 52.80 52.39 -0.17 0.32% 2,793,800
AFLG FT Active Factor Large Cap ETF - 20.768 20.768 - 20.798 20.798 -0.20 0.95% 1,000
AFMC FT Active Factor Mid Cap ETF - 20.491 20.491 - 20.491 20.491 -0.254 1.22% 100
AFMD Affimed N.V. - 3.01 2.86 - 3.05 2.90 -0.04 1.36% 661,000
AFSM FT Active Factor Small Cap ETF - 20.50 20.46 - 20.50 20.479 -0.307 1.48% 1,400
AFT Apollo Senior Floating Rate Fund Inc - 15.56 15.417 - 15.57 15.54 +0.01 0.06% 129,800
AFTY CSOP FTSE China A50 ETF - 16.72 16.50 - 16.771 16.54 -0.264 1.57% 55,900
AFYA Afya Ltd Cl A - 29.10 28.20 - 29.10 28.85 -0.08 0.28% 141,400
AG First Majestic Silver - 10.24 10.15 - 10.63 10.58 +0.39 3.83% 3,924,100
AGBAR Agba Acquisition Ltd Right - 0.171 0.172 - 0.22 0.172 0.00 0.00% 0
AGBAU Agba Acquisition Ltd Unit - 10.30 0.00 - 0.00 10.30 0.00 0.00% 0
AGBAW Agba Acquisition Ltd WT - 0.05 0.00 - 0.00 0.05 0.00 0.00% 0
AGCO Agco Corp - 72.56 71.38 - 72.86 71.81 -0.74 1.02% 293,500
AGD Alpine Global Dynamic Dividend Fund - 10.58 10.49 - 10.65 10.56 +0.03 0.28% 68,300
AGE Agex Therapeutics Inc - 1.87 1.77 - 1.905 1.78 -0.08 4.30% 35,800
AGEN Agenus Inc - 3.86 3.73 - 3.918 3.78 -0.06 1.56% 642,600
AGFS Agrofresh Solutions - 2.32 2.28 - 2.40 2.33 +0.02 0.87% 37,600
AGFSW Agrofresh Sol Wrrnts - 0.007 0.007 - 0.013 0.007 -0.006 46.15% 100
AGG US Aggregate Bond Ishares Core ETF - 113.68 113.67 - 113.89 113.79 +0.21 0.18% 4,199,700
AGGE IQ Enhanced Core Bond U.S. ETF - 19.595 19.595 - 19.595 19.595 +0.01 0.05% 100
AGGP IQ Enhanced Core Plus Bond U.S. - 19.86 19.84 - 19.86 19.843 -0.012 0.06% 19,200
AGGY Wisdomtree Yield Enhanced U.S. Agg Bond Fund - 52.83 52.819 - 52.90 52.89 +0.10 0.19% 112,700
AGI Alamos Gold Inc - 6.20 5.90 - 6.37 6.34 +0.14 2.26% 2,655,100
AGIO Agios Pharmaceuticals - 53.19 52.39 - 54.10 53.03 -0.22 0.41% 758,400
AGLE Aeglea Biothera - 7.68 7.33 - 7.68 7.39 -0.25 3.27% 48,900
AGM Federal Agricultural Mortgage Corp - 81.88 80.36 - 82.83 81.09 -0.77 0.94% 23,700
AGM-A Federal Agricultural Mortgage Corp [Agm/Pa] - 25.79 25.79 - 25.79 25.79 0.00 0.00% 100
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 26.51 26.25 - 26.51 26.25 -0.61 2.27% 5,200
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 26.50 26.50 - 26.60 26.60 +0.10 0.38% 9,300
AGM.A Federal Agricultural Mortgage Corp - 71.24 71.24 - 74.41 71.24 -0.73 1.01% 100
AGMH Agm Group Holdings Inc Cl A - 15.27 15.146 - 15.49 15.39 +0.20 1.32% 3,100
AGN Allergan Plc - 190.00 187.82 - 191.43 188.19 -2.41 1.26% 3,447,000
AGNC American Capital Age - 18.42 18.26 - 18.48 18.35 -0.08 0.43% 4,096,200
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 26.01 25.93 - 26.03 25.99 -0.01 0.04% 22,700
AGNCN Agnc Investment Corp - 26.37 26.30 - 26.37 26.35 +0.01 0.04% 27,000
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 25.90 25.85 - 26.07 25.97 +0.11 0.43% 12,200
AGND Wisdomtree Neg Duration US Agg Bond Fund - 41.09 41.055 - 41.19 41.055 -0.22 0.53% 3,200
AGO Assured Guaranty Ltd - 48.24 47.35 - 48.29 47.67 -0.55 1.14% 277,000
AGO-B Assured Guaranty Municipal Hlds IN [Ago/Pb] - 27.60 27.35 - 27.60 27.465 -0.035 0.13% 2,200
AGO-E Assured Guaranty Municipal Hlds IN [Ago/Pe] - 26.58 26.55 - 26.69 26.69 +0.154 0.58% 3,700
AGO-F Assured Guaranty Municipal Hlds IN [Ago/Pf] - 25.96 25.96 - 25.96 25.96 0.00 0.00% 100
AGQ Ultra Silver Proshares - 31.44 31.43 - 32.43 32.35 +1.17 3.75% 292,400
AGR Avangrid Inc - 51.63 51.19 - 52.36 52.21 +0.51 0.99% 504,600
AGRO Adecoagro S.A. - 7.60 7.36 - 7.66 7.48 -0.14 1.84% 224,000
AGRX Agile Therap - 3.14 3.14 - 3.58 3.35 +0.27 8.77% 6,509,000
AGS Playags Inc - 11.03 10.79 - 11.39 10.92 -0.11 1.00% 160,200
AGT Argentina Ishares MSCI ETF - 22.409 22.002 - 22.409 22.002 -0.308 1.38% 1,700
AGTC Applied Genetic Tech - 8.20 7.08 - 8.20 7.40 -0.97 11.59% 774,700
AGX Argan Inc - 41.99 41.55 - 42.54 41.67 -0.45 1.07% 70,900
AGYS Agilysys Inc - 29.36 29.36 - 30.18 30.08 +0.92 3.16% 195,200
AGZ Agency Bond Ishares ETF - 116.51 116.51 - 116.77 116.71 +0.18 0.15% 38,300
AGZD Wisdomtree Int Rate US Agg Bond Fund - 48.061 48.00 - 48.15 48.045 -0.035 0.07% 5,700
AHC A.H. Belo Corp - 2.90 2.90 - 2.98 2.94 0.00 0.00% 10,000
AHCO Adapthealth Corp. Cl. A - 12.67 12.503 - 13.00 12.90 +0.25 1.98% 33,500
AHH Armada Hoffler Properties Inc - 19.15 18.896 - 19.43 19.11 +0.08 0.42% 220,100
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 27.255 27.255 - 27.30 27.30 +0.036 0.13% 600
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 29.00 28.53 - 29.00 28.74 -0.20 0.69% 32,800
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 26.93 26.815 - 26.99 26.94 -0.03 0.11% 26,500
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 26.37 26.29 - 26.43 26.43 +0.06 0.23% 9,500
AHPI Allied Healthcare - 1.57 1.53 - 4.15 2.90 +1.40 93.33% 4,610,900
AHT Ashford Hospitality Trust Inc - 2.69 2.61 - 2.71 2.61 -0.06 2.25% 379,300
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 25.78 25.65 - 25.78 25.711 +0.001 0.00% 6,000
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 22.79 22.50 - 22.79 22.515 +0.065 0.29% 8,500
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 22.14 21.96 - 22.23 22.02 +0.03 0.14% 7,900
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 22.41 22.41 - 22.709 22.67 -0.06 0.26% 4,900
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 22.37 22.30 - 22.46 22.32 +0.02 0.09% 7,600
AI Arlington Asset Investment Corp - 5.79 5.765 - 5.85 5.79 0.00 0.00% 302,300
AI-B Arlington Asset Investment Corp [Ai/Pb] - 21.30 21.30 - 21.53 21.49 -0.06 0.28% 1,300
AI-C Arlington Asset Investment Corp [Ai/Pc] - 22.26 22.17 - 22.40 22.17 +0.06 0.27% 8,600
AIA Asia 50 Ishares ETF - 67.16 66.14 - 67.16 66.56 -0.59 0.88% 100,300
AIC Arlington Asset Investment Cor - 24.42 24.24 - 24.45 24.24 -0.088 0.36% 11,200
AIEQ Ai Powered Equity ETF - 29.71 29.155 - 29.71 29.307 -0.383 1.29% 31,600
AIF Apollo Tactical Income Fund Inc - 15.65 15.49 - 15.65 15.59 -0.06 0.38% 75,400
AIG American International Group - 51.67 50.50 - 51.95 51.06 -1.20 2.30% 3,227,000
AIG-A American International Group Inc [Aig/Pa] - 27.57 27.46 - 27.59 27.55 -0.03 0.11% 25,700
AIG.W American Intl Group Inc WT [Aig/W] - 10.51 9.55 - 10.51 10.05 -0.428 4.08% 157,700
AIH Aesthetic Medical International Holdings Group L - 7.66 7.33 - 8.05 7.65 +0.02 0.26% 116,400
AIHS Senmiao Technology Ltd - 0.64 0.535 - 0.65 0.54 -0.109 16.80% 198,100
AIIQ Ai Powered International Equity ETF - 27.49 27.32 - 27.56 27.395 -0.077 0.28% 4,300
AIM Aim Immunotech Inc - 1.30 1.08 - 1.35 1.14 -0.15 11.63% 2,934,100
AIMC Altra Indtl Mtn - 35.10 34.53 - 35.22 34.77 -0.32 0.91% 217,500
AIMT Aimmune Therap - 33.20 31.85 - 34.29 32.62 -0.38 1.15% 1,244,600
AIN Albany International Corp - 74.52 72.03 - 74.70 73.18 -1.25 1.68% 245,000
AINC Ashford Inc - 23.74 23.68 - 24.26 24.00 0.00 0.00% 7,200
AINV Apollo Investment Company - 17.68 17.50 - 17.68 17.57 -0.08 0.45% 267,300
AIO Allianzgi Artificial Intelligence & Technology O - 20.48 20.25 - 20.58 20.491 +0.041 0.20% 68,500
AIQ Global X Future Analytics Tech ETF - 19.22 18.95 - 19.34 19.03 -0.085 0.44% 18,600
AIR AAR Corp - 45.28 43.94 - 45.59 44.23 -1.02 2.25% 121,700
AIRG Airgain Inc - 10.28 10.15 - 10.36 10.16 -0.09 0.88% 27,500
AIRI Air Industries Group Inc - 1.74 1.726 - 1.98 1.85 +0.14 8.19% 333,600
AIRR Rba American Industrial Renaissance ETF FT - 29.16 28.555 - 29.16 28.73 -0.33 1.14% 2,200
AIRT Air T Inc - 19.31 19.25 - 19.31 19.31 0.00 0.00% 185
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 24.91 24.89 - 24.96 24.95 -0.02 0.08% 800
AIRTW Air T Inc Funding WT - 0.063 0.052 - 0.07 0.055 0.00 0.00% 56,174
AIT Applied Industrial Technologies - 65.88 64.82 - 66.12 65.81 +0.05 0.08% 212,000
AIV Apartment Investment and Management - 53.90 52.80 - 54.125 54.02 +0.21 0.39% 877,200
AIW Arlington Asset Investment Cor - 24.67 24.50 - 24.874 24.50 -0.27 1.09% 4,600
AIZ Assurant Inc - 130.34 128.288 - 130.53 129.18 -1.15 0.88% 337,900
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 127.902 127.14 - 128.36 127.14 -1.08 0.84% 600
AJG Arthur J. Gallagher & Company - 97.23 95.26 - 97.30 96.86 -0.13 0.13% 479,500
AJRD Aerojet Rocketdyne Holdings - 52.00 51.15 - 52.03 51.58 -0.12 0.23% 345,900
AJX Great Ajax Corp - 15.11 15.03 - 15.15 15.08 -0.06 0.40% 94,900
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 26.895 26.86 - 27.07 26.895 0.00 0.00% 100
AKAM Akamai Technologies - 97.20 95.17 - 97.75 95.52 -0.92 0.95% 1,004,800
AKBA Akebia Therapeutics - 8.59 7.60 - 8.64 7.93 -0.64 7.47% 1,467,300
AKCA Akcea Therapeutics Inc - 19.13 17.805 - 19.54 18.10 -1.05 5.48% 396,800
AKER Akers Biosciences - 3.44 3.13 - 3.48 3.20 -0.26 7.51% 194,600
AKG Asanko Gold Inc - 0.922 0.89 - 0.922 0.901 +0.006 0.67% 217,700
AKO.A Embotell Andina Sa Cl A - 14.67 13.826 - 14.67 13.826 -1.001 6.75% 1,100
AKO.B Embotell Andna Sa Cl B - 16.06 15.88 - 16.30 15.94 -0.121 0.75% 12,600
AKR Acadia Realty Trust - 26.25 25.67 - 26.25 26.02 -0.20 0.76% 491,700
AKRO Akero Therapeutics Inc - 24.70 23.16 - 25.16 24.71 +0.21 0.86% 152,600
AKRX Akorn Inc - 1.35 1.30 - 1.36 1.31 -0.05 3.68% 1,421,900
AKS AK Steel Holding Corp - 2.93 2.84 - 3.02 2.90 -0.06 2.03% 7,345,900
AKTS Akoustis Technologies Inc - 8.74 8.34 - 8.78 8.60 -0.01 0.12% 692,900
AKTX Akari Therapeutics - 1.92 1.80 - 1.92 1.85 -0.02 1.07% 136,500
AL Air Lease Corp Cl A - 47.42 45.67 - 47.55 46.00 -1.36 2.87% 664,600
AL-A Air Lease Corp [Al/Pa] - 27.44 27.368 - 27.48 27.40 +0.10 0.37% 1,900
ALAC Alberton Acquisition Corp - 10.39 10.39 - 10.39 10.39 +0.02 0.19% 3,000
ALACR Alberton Acquisition Corporation Rights - 0.18 0.18 - 0.22 0.22 0.00 0.00% 25,000
ALACU Alberton Acquisition Corp Unit - 10.52 10.52 - 10.52 10.52 0.00 0.00% 0
ALACW Alberton Acquisition Corp WT - 0.06 0.06 - 0.06 0.06 0.00 0.00% 75,100
ALB Albemarle Corp - 82.00 80.38 - 82.129 81.18 -0.20 0.25% 1,409,500
ALBO Albireo Pharma Inc - 23.77 23.01 - 23.925 23.15 -0.50 2.11% 30,300
ALC Alcon Inc - 61.29 61.27 - 62.04 61.57 -0.17 0.28% 984,100
ALCO Alico Inc - 37.06 36.883 - 37.28 36.89 -0.08 0.22% 12,100
ALDX Aldeyra Therapeu - 6.06 5.84 - 6.18 5.93 -0.10 1.66% 132,400
ALE Allete Inc - 84.10 83.25 - 84.71 83.95 -0.16 0.19% 156,900
ALEC Alector Inc - 23.80 23.70 - 24.99 24.55 +1.275 5.48% 662,100
ALEX Alexander and Baldwin Inc - 22.03 21.65 - 22.135 21.89 -0.13 0.59% 206,400
ALFA Alphaclone Alternative Alpha ETF - 60.258 60.258 - 60.258 60.258 -0.559 0.92% 100
ALG Alamo Group - 129.05 126.82 - 129.31 126.96 -1.90 1.47% 40,800
ALGN Align Technology - 272.11 269.43 - 278.39 269.98 -0.80 0.30% 964,300
ALGR Allegro Merger Corp - 10.25 10.26 - 10.26 10.26 0.00 0.00% 200
ALGRR Allegro Merger Corp Right - 0.28 0.28 - 0.35 0.295 +0.015 5.36% 61,600
ALGRU Allegro Merger Corp Unit - 10.57 10.57 - 10.57 10.57 0.00 0.00% 1,000
ALGRW Allegro Merger Corp WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
ALGT Allegiant Travel Com - 175.33 170.09 - 176.90 173.00 -1.80 1.03% 127,700
ALIM Alimera Sciences Inc - 7.68 7.22 - 7.68 7.54 +0.14 1.89% 20,800
ALJJ Alj Regional Hold - 1.12 1.12 - 1.46 1.34 +0.21 18.58% 146,700
ALK Alaska Air Group - 67.28 64.44 - 67.36 66.72 -0.46 0.68% 1,127,200
ALKS Alkermes Plc - 18.20 17.25 - 18.46 17.62 -0.58 3.19% 1,928,200
ALL Allstate Corp - 118.24 116.103 - 118.75 118.28 +0.13 0.11% 2,152,100
ALL-A Allstate Corp [All/Pa] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
ALL-B Allstate Corp [All/Pb] - 27.54 27.48 - 27.62 27.61 +0.056 0.20% 26,200
ALL-G Allstate Corp [All/Pg] - 27.21 27.10 - 27.29 27.26 +0.05 0.18% 45,900
ALL-H Allstate Corp [All/Ph] - 26.24 26.18 - 26.27 26.22 -0.03 0.11% 99,100
ALL-I Allstate Corp 4.75% Prf Perpetual USD 25 - 25.95 25.79 - 25.95 25.86 -0.03 0.12% 389,500
ALL-Y GMAC Capital Trust I [Ally/Pa] - 26.39 26.35 - 26.45 26.45 +0.08 0.30% 126,400
ALLE Allegion Plc - 130.00 127.81 - 130.58 128.00 -1.80 1.39% 682,000
ALLK Allakos Inc - 75.69 69.89 - 76.34 69.89 -5.73 7.58% 406,800
ALLO Allogene Therapeutics Inc - 24.71 23.30 - 24.95 23.41 -1.31 5.30% 769,800
ALLT Allot Communications - 9.74 9.67 - 10.02 9.76 +0.11 1.14% 113,100
ALLY Ally Financial - 32.69 31.89 - 32.70 32.14 -0.56 1.71% 4,704,700
ALNA Allena Pharmaceuticals Inc - 2.62 2.32 - 2.655 2.34 -0.25 9.65% 239,300
ALNY Alnylam Pharmaceuticals - 118.11 118.01 - 120.78 120.00 +2.04 1.73% 894,600
ALO Alio Gold Corp - 0.77 0.75 - 0.78 0.761 +0.001 0.13% 116,900
ALOT Astronova Inc - 12.67 12.50 - 12.805 12.51 -0.16 1.26% 20,200
ALP-Q Alabama Power Co. [Alp/Pq] - 27.586 27.43 - 27.624 27.59 -0.128 0.46% 25,000
ALPN Alpine Immune Sciences Inc - 3.50 3.25 - 3.50 3.28 +0.05 1.55% 28,500
ALRM Alarm.com - 46.28 45.48 - 46.495 45.76 +0.10 0.22% 342,400
ALRN Aileron Therapeutics Inc - 0.786 0.738 - 0.83 0.764 -0.022 2.80% 264,500
ALRS Alerus Financial Corp - 21.339 21.30 - 21.36 21.30 -0.04 0.19% 1,300
ALSK Alaska Commun Sys - 1.97 1.95 - 2.00 1.98 +0.01 0.51% 50,100
ALSN Allison Transmission Holdings - 46.95 45.72 - 47.085 46.44 -0.48 1.02% 592,300
ALT Altimmune Inc - 1.98 1.90 - 1.98 1.91 -0.10 4.98% 348,900
ALTM Altus Midstream Company - 2.15 2.00 - 2.16 2.06 -0.07 3.29% 2,229,000
ALTR Altair Engineering Inc Cl A - 36.25 35.93 - 36.74 36.38 +0.28 0.78% 393,300
ALTS Mstar Alternative Solutions Proshares - 38.15 38.08 - 38.174 38.08 -0.13 0.34% 2,000
ALTY G-X Super Dividend Alternatives ETF - 15.07 14.916 - 15.09 14.95 -0.09 0.60% 7,500
ALU.U Alussa Energy Acquisition Corp [Alus.U] - 10.27 10.27 - 10.27 10.27 -0.004 0.04% 25,000
ALUS Alussa Energy Acquisition Corp Cl A - 9.88 9.87 - 9.90 9.89 +0.01 0.10% 287,000
ALV Autoliv Inc - 78.62 76.62 - 79.75 77.35 -2.43 3.05% 567,900
ALX Alexander's Inc - 346.20 339.06 - 350.88 340.17 -4.13 1.20% 5,700
ALXN Alexion Pharm Inc - 109.05 104.635 - 109.15 105.27 -3.28 3.02% 2,071,600
ALYA Alithya Group Inc Cl A - 2.52 2.51 - 2.67 2.67 +0.07 2.69% 2,100
AM Antero Midstream Corp - 6.57 6.11 - 6.615 6.19 -0.38 5.78% 6,000,200
AMAG Amag Pharmaceuticals - 11.40 9.41 - 11.59 9.63 -2.07 17.69% 2,685,300
AMAL Amalgamated Bk - 18.659 18.00 - 18.659 18.22 -0.28 1.51% 30,400
AMAT Applied Materials - 64.80 61.61 - 64.93 62.00 -1.89 2.96% 8,007,700
AMBA Ambarella Inc - 61.35 60.21 - 61.74 60.49 -0.26 0.43% 667,300
AMBC Ambac Financial Group - 22.27 21.99 - 22.27 22.13 -0.105 0.47% 123,500
AMBCW Ambac Financial Group - 9.85 9.73 - 10.20 9.865 -0.285 2.81% 2,600
AMBO Ambow Education Holding Ltd - 1.47 1.31 - 1.569 1.44 -0.27 15.79% 6,600
AMC Amc Entertainment Holdings Inc - 6.76 6.60 - 7.00 6.74 -0.23 3.30% 2,282,700
AMCA Russell 1000 Pure US Rev Ishares ETF - 30.70 30.70 - 31.11 30.70 -0.377 1.21% 100
AMCI Amci Acquisition Corp Cl A - 10.23 10.20 - 10.23 10.20 0.00 0.00% 101,300
AMCIU Amci Acquisition Corp Unit - 10.62 10.62 - 10.62 10.62 +0.12 1.14% 5
AMCIW Amci Acquisition Corp WT - 0.45 0.42 - 0.45 0.42 -0.03 6.67% 201,100
AMCR Amcor Plc - 10.69 10.45 - 10.69 10.49 -0.24 2.24% 3,739,500
AMCX Amc Networks Cl A - 38.69 36.90 - 38.78 38.25 -0.60 1.54% 812,700
AMD Adv Micro Devices - 52.28 49.47 - 52.81 50.35 -1.36 2.63% 80,004,900
AME Amtek Inc - 101.16 99.20 - 101.23 99.57 -0.70 0.70% 826,700
AMED Amedisys Inc - 180.11 176.12 - 180.51 178.98 -1.36 0.75% 190,100
AMEH Apollo Medical Holdings Inc - 18.45 17.89 - 18.49 18.15 -0.22 1.20% 52,200
AMG Affiliated Managers Group - 85.74 82.67 - 85.80 82.91 -2.56 3.00% 378,800
AMGN Amgen Inc - 235.80 224.50 - 235.88 225.59 -9.45 4.02% 5,020,200
AMH American Homes 4 Rent - 27.39 27.11 - 27.54 27.37 +0.02 0.07% 750,000
AMH-D American Homes 4 Rent [Amh/Pd] - 27.05 26.628 - 27.05 26.95 +0.10 0.37% 7,600
AMH-E American Homes 4 Rent [Amh/Pe] - 26.78 26.595 - 26.78 26.67 +0.04 0.15% 6,600
AMH-F American Homes 4 Rent [Amh/Pf] - 26.48 26.47 - 26.49 26.48 +0.07 0.27% 8,800
AMH-G American Homes 4 Rent [Amh/Pg] - 26.24 26.24 - 26.34 26.31 +0.11 0.42% 6,300
AMH-H American Homes 4 Rent [Amh/Ph] - 27.40 27.224 - 27.44 27.44 +0.14 0.51% 21,000
AMHC Amplitude Healthcare Acquisition Corporation Cl - 9.80 9.80 - 9.88 9.88 +0.02 0.20% 109,600
AMHCU Amplitude Healthcare Acquisition Corp - 10.133 10.133 - 10.35 10.35 -0.09 0.86% 24,500
AMHCW Amplitude Healthcare Acquisition Corporation WT - 0.85 0.85 - 0.85 0.85 0.00 0.00% 118,300
AMJ Alerian MLP Index ETN JP Morgan - 21.68 21.23 - 21.711 21.34 -0.32 1.48% 2,709,300
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 10.02 9.70 - 10.437 9.80 -0.25 2.49% 37,600
AMK Assetmark Financial Holdings Inc - 30.13 29.50 - 30.50 29.92 -0.16 0.53% 62,200
AMKR Amkor Technology - 13.44 12.66 - 13.45 12.79 -0.60 4.48% 1,605,200
AMLP Alps Alerian MLP ETF - 8.45 8.27 - 8.47 8.30 -0.14 1.66% 26,852,100
AMN Amn Healthcare Services Inc - 67.34 66.49 - 67.34 66.93 -0.36 0.53% 273,800
AMNB American Natl Bksh - 35.90 35.57 - 36.07 35.63 -0.36 1.00% 11,100
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 26.831 26.831 - 26.831 26.831 -0.237 0.88% 100
AMOT Allied Motion Tech - 48.76 47.54 - 48.76 47.95 -0.13 0.27% 26,700
AMOV America Movil A ADR - 16.36 16.36 - 16.589 16.589 +0.089 0.54% 1,900
AMP Ameriprise Financial Services - 171.40 166.501 - 171.90 167.57 -3.81 2.22% 558,900
AMPE Ampio Pharmaceuticals - 0.78 0.68 - 0.78 0.708 -0.035 4.71% 1,624,800
AMPH Amphastar Pharma - 20.07 19.49 - 20.07 19.64 -0.425 2.12% 275,500
AMPY Amplify Energy Corp - 6.46 6.00 - 6.98 6.07 -0.42 6.47% 276,700
AMRB American River Bkshs - 14.946 14.85 - 14.946 14.87 +0.01 0.07% 1,600
AMRC Ameresco Inc - 19.77 19.50 - 20.15 20.14 +0.35 1.77% 145,500
AMRH Ameri Holdings Inc - 1.40 1.40 - 1.495 1.43 -0.06 4.03% 42,100
AMRHW Ameri Holdings Inc WT - 0.02 0.00 - 0.00 0.02 0.00 0.00% 0
AMRK A-Mark Precious Meta - 8.375 8.20 - 8.45 8.22 -0.03 0.36% 5,200
AMRN Amarin Corp Ads - 20.77 20.02 - 20.80 20.22 -0.54 2.60% 4,626,200
AMRS Amyris Inc - 2.91 2.83 - 2.98 2.84 -0.07 2.41% 1,130,600
AMRX Amneal Pharmaceuticals Inc - 5.09 4.71 - 5.20 4.73 -0.40 7.80% 1,264,300
AMS American Shared Hospital Services - 2.44 2.44 - 2.57 2.55 +0.04 1.59% 15,600
AMSC Amer Superconductor - 7.58 7.56 - 8.385 7.87 +0.55 7.51% 601,700
AMSF Amerisafe Inc - 67.31 65.429 - 67.31 66.18 -0.95 1.42% 55,100
AMSWA Amer Software Inc - 15.14 14.96 - 15.22 15.00 0.00 0.00% 63,700
AMT American Tower Corp - 238.00 235.01 - 239.99 237.52 +2.36 1.00% 1,284,800
AMTB Mercantil Bank Holding Cl A - 20.60 19.94 - 20.60 20.15 -0.18 0.89% 44,300
AMTBB Mercantil Bank Holding Cl B - 14.17 14.17 - 15.66 14.17 -1.48 9.46% 1,300
AMTD TD Ameritrade HD - 50.73 49.17 - 50.78 49.32 -1.38 2.72% 4,371,100
AMTX Aemetis Inc - 0.873 0.835 - 0.875 0.841 +0.011 1.33% 3,700
AMU Etracs Alerian MLP Index ETN - 13.54 13.36 - 13.57 13.415 -0.215 1.58% 59,100
AMUB Etracs Alerian MLP Index ETN Series B - 13.464 13.423 - 13.464 13.423 -0.231 1.69% 200
AMWD Amer Woodmark Cp - 115.26 112.27 - 115.26 113.58 -1.25 1.09% 89,700
AMX America Movil S.A.B. DE C.V. - 16.65 16.43 - 16.71 16.68 +0.02 0.12% 4,093,800
AMZA Infracap MLP ETF - 4.30 4.19 - 4.33 4.20 -0.10 2.33% 600,200
AMZN Amazon.com Inc - 1,891.37 1,847.44 - 1,894.99 1,861.64 -22.94 1.22% 3,766,100
AN Autonation Inc - 45.10 44.07 - 45.10 44.35 -0.65 1.44% 592,200
ANAB Anaptysbio Inc - 14.69 13.96 - 14.80 14.00 -0.78 5.28% 491,600
ANAT Amer Natl Insurance - 114.00 112.30 - 115.35 112.59 -1.48 1.30% 20,400
ANCN Anchiano Therapeutics Ltd ADR - 1.52 1.40 - 1.55 1.43 -0.05 3.38% 23,200
ANDA Andina Acquisition Corp III - 10.13 10.15 - 10.15 10.15 0.00 0.00% 1
ANDAR Andina Acquisition Corp III Right - 0.29 0.00 - 0.00 0.29 0.00 0.00% 0
ANDAU Andina Acquisition Corp III Unit - 11.03 10.46 - 11.03 10.46 0.00 0.00% 5
ANDAW Andina Acquisition Corp III WT - 0.21 0.22 - 0.22 0.22 0.00 0.00% 0
ANDE Andersons Inc - 24.78 23.72 - 24.93 23.90 -0.775 3.14% 120,300
ANET Arista Networks Inc - 234.75 234.34 - 241.89 238.05 +15.33 6.88% 1,608,800
ANF Abercrombie & Fitch Company - 17.30 16.48 - 17.41 16.78 -0.46 2.67% 1,640,100
ANGI Homeservices Inc - 9.03 8.705 - 9.14 8.92 -0.08 0.89% 1,038,800
ANGL Fallen Angel HY Bond ETF Vaneck - 30.10 29.93 - 30.135 29.99 -0.16 0.53% 2,273,300
ANGO Angiodynamics Inc - 14.79 14.38 - 14.85 14.47 -0.38 2.56% 121,900
ANH Anworth Mortgage Asset Corp - 3.60 3.56 - 3.62 3.56 -0.04 1.11% 403,300
ANH-A Anworth Mortgage Asset Cp [Anh/Pa] - 25.88 25.84 - 25.95 25.888 -0.122 0.47% 2,200
ANH-B Anworth Mortgage Asset Cp [Anh/Pb] - 22.70 22.60 - 22.73 22.658 -0.132 0.58% 1,900
ANH-C Anworth Mortgage Asset Cp [Anh/Pc] - 25.40 25.344 - 25.52 25.42 -0.03 0.12% 10,600
ANIK Anika Therapeutics - 45.78 43.41 - 45.97 43.89 -2.08 4.52% 206,100
ANIP ANI Pharma Inc - 61.65 60.75 - 61.82 61.50 -0.16 0.26% 85,700
ANIX Anixa Biosciences Inc - 3.99 3.77 - 3.99 3.86 -0.09 2.28% 33,700
ANSS Ansys Inc - 278.31 275.34 - 280.22 277.34 -0.37 0.13% 459,900
ANTE Airnet Technology Inc - 1.07 1.06 - 1.08 1.08 +0.02 1.89% 4,700
ANTM Anthem Inc - 304.84 295.42 - 305.58 297.28 -7.12 2.34% 1,088,600
ANY Sphere 3D Corp - 0.85 0.77 - 0.85 0.79 -0.01 1.25% 21,300
AOA Aggressive Allocation Ishares Core ETF - 59.00 58.42 - 59.022 58.58 -0.38 0.64% 56,400
AOBC American Outdoor Brands Corp - 9.22 9.035 - 9.28 9.18 -0.03 0.33% 596,900
AOD Alpine Total Dynamic Dividend - 9.13 9.03 - 9.15 9.03 -0.09 0.99% 287,700
AOIL Aberdeen Standard Bloomberg WTI Crude Oil Strate - 23.83 23.519 - 23.83 23.573 -0.607 2.51% 1,000
AOK Conservative Allocation Ishares Core ETF - 36.69 36.63 - 36.75 36.68 -0.04 0.11% 99,800
AOM Moderate Allocation Ishares Core ETF - 40.68 40.50 - 40.72 40.53 -0.15 0.37% 109,500
AON AON Plc - 213.71 211.79 - 214.84 213.42 +0.32 0.15% 639,600
AOR Growth Allocation Ishares Core ETF - 48.63 48.22 - 48.63 48.26 -0.21 0.43% 281,300
AOS Smith [A.O.] Corp - 46.75 45.20 - 47.03 45.43 -1.28 2.74% 2,235,400
AOSL Alpha and Omega Semi - 14.23 13.69 - 14.31 13.88 -0.19 1.35% 118,000
AP Ampco-Pittsburgh Corp - 2.90 2.88 - 3.03 3.01 +0.13 4.51% 9,000
APA Apache Corp - 30.00 29.37 - 30.08 29.98 -0.29 0.96% 3,472,100
APAM Artisan Partners Asset Mgmt - 34.43 33.31 - 34.43 33.49 -0.67 1.96% 304,200
APD Air Products and Chemicals - 237.54 233.641 - 244.608 243.95 +6.66 2.81% 1,763,400
APDN Applied Dna Scns - 4.02 3.91 - 4.08 3.95 -0.07 1.74% 55,000
APEI American Public Eduducation - 27.31 25.09 - 27.31 25.26 -2.02 7.40% 72,700
APEN Apollo Endosurgery Inc - 3.00 2.90 - 3.00 2.91 -0.08 2.68% 29
APEX Apex Global Brands Inc - 0.74 0.72 - 0.77 0.735 -0.02 2.65% 191,000
APH Amphenol Corp - 107.06 104.90 - 107.48 105.36 -1.27 1.19% 1,142,300
APHA Aphria Inc - 6.00 5.21 - 6.00 5.27 -0.44 7.71% 15,289,800
APLE Apple Hospitality REIT Inc - 15.74 15.45 - 15.81 15.49 -0.24 1.53% 2,136,100
APLS Apellis Pharmaceuticals Inc - 42.69 39.99 - 42.90 41.30 -0.99 2.34% 864,200
APLT Applied Therapeutics Inc - 49.10 47.28 - 52.46 48.66 -0.19 0.39% 912,400
APM Aptorum Group Ltd Cl A - 14.94 14.91 - 15.07 15.07 +0.18 1.21% 4,000
APO Apollo Global Management Llc C - 52.14 50.73 - 52.418 51.01 -1.13 2.17% 1,479,100
APO-A Apollo Global Mgmt Inc [Apo/Pa] - 26.913 26.913 - 26.981 26.96 -0.049 0.18% 5,900
APO-B Apollo Global Mgmt Inc [Apo/Pb] - 27.42 27.24 - 27.42 27.303 -0.057 0.21% 11,500
APOG Apogee Entrpr Inc - 33.95 32.94 - 33.95 33.24 -0.55 1.63% 125,900
APOP Cellect Biotechnology Ltd - 2.76 2.50 - 2.76 2.50 -0.23 8.42% 119,900
APOPW Cellect Biotechnology Ltd - 0.205 0.205 - 0.30 0.051 -0.043 45.74% 40,870
APPF Appfolio Cl A - 126.18 123.01 - 127.295 124.68 -0.89 0.71% 56,300
APPN Appian Corp Cl A - 49.11 47.91 - 50.45 48.65 +0.105 0.22% 720,500
APPS Digital Turbine - 7.28 7.02 - 7.44 7.16 -0.07 0.97% 1,314,400
APRE Aprea Therapeutics Inc - 40.51 38.40 - 40.74 38.58 -1.76 4.36% 83,900
APRN Blue Apron Holdings Inc - 4.76 4.42 - 4.943 4.44 -0.32 6.72% 288,800
APT Alpha Pro Tech - 5.31 5.19 - 6.87 6.00 +0.91 17.88% 12,391,100
APTO Aptose Bioscns - 6.27 5.80 - 6.35 6.00 -0.23 3.69% 698,400
APTS Preferred Apartment Communities - 13.46 13.15 - 13.55 13.21 -0.25 1.86% 395,600
APTV Aptiv Plc - 92.81 90.75 - 92.84 91.54 -0.79 0.86% 1,546,200
APTX Aptinyx Inc - 5.00 4.21 - 5.14 4.44 -0.16 3.48% 1,373,800
APVO Aptevo Therapeutics Inc - 0.665 0.63 - 0.673 0.636 -0.024 3.64% 233,500
APWC Asia Pacific Wire & Cable - 1.534 1.38 - 1.534 1.495 +0.045 3.10% 3,600
APXT Apex Technology Acquisition Corporation Cl A - 10.03 10.03 - 10.05 10.05 +0.01 0.10% 100,200
APXTU Apex Technology Acquisition Corp - 10.63 10.43 - 10.65 10.63 -0.02 0.19% 100
APXTW Apex Technology Acquisition Corporation WT - 1.339 1.25 - 1.339 1.339 +0.089 7.12% 100
APY Apergy Corp - 28.98 28.20 - 29.57 28.79 -0.29 1.00% 527,600
APYX Apyx Medical Corp - 8.18 7.99 - 8.25 8.01 -0.225 2.73% 36,000
AQB Aquabounty Technologies Inc - 2.21 2.15 - 2.39 2.20 0.00 0.00% 53,000
AQMS Aqua Metals Inc - 0.73 0.70 - 0.82 0.78 +0.055 7.59% 814,400
AQN Algonquin Pwr & Util - 15.13 15.07 - 15.19 15.10 0.00 0.00% 485,600
AQNA Algonquin Power & Utilities Corp - 28.17 28.025 - 28.23 28.14 -0.03 0.11% 5,900
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 28.39 28.16 - 28.47 28.19 -0.26 0.91% 12,700
AQST Aquestive Therapeutics Inc - 4.06 3.815 - 4.06 3.88 -0.09 2.27% 414,700
AQUA Evoqua Water Technologies Corp - 19.45 18.90 - 19.69 19.42 -0.04 0.21% 364,500
AR Antero Resources Corp - 2.00 1.80 - 2.13 1.91 -0.14 6.83% 13,313,600
ARA American Renal Associates - 9.53 9.142 - 9.96 9.82 +0.49 5.25% 119,500
ARAV Aravive Inc - 10.94 10.54 - 11.03 10.73 -0.18 1.65% 103,400
ARAY Accuray Incorporated - 3.96 3.83 - 3.97 3.93 -0.05 1.26% 779,100
ARC American Reprographics Company - 1.30 1.30 - 1.36 1.33 +0.01 0.76% 107,000
ARCB Arcbest Corp - 26.79 25.96 - 26.79 26.20 -0.58 2.17% 110,700
ARCC Ares Capital Corp - 19.16 18.89 - 19.175 18.90 -0.22 1.15% 1,608,100
ARCE Arco Platform Ltd Cl A - 51.72 50.74 - 52.04 51.34 -0.14 0.27% 79,400
ARCH Arch Coal Inc - 59.78 55.345 - 60.47 57.21 -2.58 4.32% 551,300
ARCM Arrow Reserve Capital Management ETF - 100.155 100.155 - 100.155 100.155 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 8.05 7.76 - 8.05 8.00 -0.03 0.37% 473,300
ARCT Arcturus Therapeutics Ltd - 11.94 11.35 - 12.21 11.67 -0.28 2.34% 34,600
ARD Ardagh Group S.A. - 20.73 20.25 - 20.96 20.34 -0.46 2.21% 32,000
ARDC Ares Dynamic Credit Allocation - 15.79 15.72 - 15.80 15.76 -0.02 0.13% 131,500
ARDS Aridis Pharmaceuticals Inc - 7.55 7.55 - 7.90 7.613 -0.337 4.24% 8,000
ARDX Ardelyx Inc - 7.28 7.04 - 7.32 7.09 -0.13 1.80% 529,500
ARE Alexandria Real Estate Equities - 165.74 163.69 - 165.74 164.66 -0.75 0.45% 484,300
ARE-A Ares Management Corp [Ares/Pa] - 27.23 27.05 - 27.262 27.224 -0.016 0.06% 16,200
AREC American Resources Corp - 0.55 0.32 - 0.55 0.49 -0.06 10.91% 74,400
ARES Ares Management LP - 38.02 36.90 - 38.17 37.10 -0.80 2.11% 355,400
ARGD Argo Grp Itl Snr NTS - 25.75 25.75 - 25.90 25.90 +0.15 0.58% 3,900
ARGO Argo Group Intl Hlds - 68.72 66.65 - 69.62 66.81 -1.92 2.79% 173,400
ARGT G-X FTSE Argentina 20 ETF - 25.96 25.50 - 26.07 25.60 -0.36 1.39% 59,300
ARGX Argenx Se Ads - 149.60 144.00 - 149.91 144.75 -8.76 5.71% 90,200
ARI Apollo Commercial Real Estate - 18.49 18.245 - 18.49 18.34 -0.12 0.65% 852,400
ARKF Ark Fintech Innovation ETF - 25.78 25.38 - 25.90 25.569 -0.041 0.16% 36,800
ARKG Ark Genomic Revolution Multi-Sector ETF - 34.60 33.52 - 34.74 33.70 -0.66 1.92% 230,300
ARKK Ark Innovation ETF - 53.96 52.41 - 54.16 52.80 -1.00 1.86% 358,700
ARKQ Ark Industrial Innovation ETF - 40.36 39.29 - 40.36 39.51 -0.73 1.81% 60,700
ARKR Ark Restaurants Cp - 22.349 22.25 - 22.70 22.255 -0.045 0.20% 700
ARKW Ark Web X.0 ETF - 64.29 62.641 - 64.493 63.31 -0.46 0.72% 132,100
ARL American Realty Investors - 15.34 14.456 - 15.34 14.84 +0.384 2.66% 1,000
ARLO Arlo Technologies Inc - 4.42 4.17 - 4.63 4.57 +0.16 3.63% 535,000
ARLP Alliance Resource Pt - 10.17 9.84 - 10.17 9.93 -0.17 1.68% 1,296,700
ARMK Aramark Holdings Corp - 46.63 45.69 - 46.67 46.09 -0.63 1.35% 1,329,900
ARMP Armata Pharmaceuticals Inc - 3.00 2.65 - 3.00 2.65 -0.25 8.62% 35,200
ARNA Arena Pharmaceuticals - 46.24 44.25 - 46.34 44.51 -1.30 2.84% 533,500
ARNC Arconic Inc - 29.69 28.59 - 29.81 29.11 -0.42 1.42% 5,304,400
AROC Archrock Inc - 9.14 8.71 - 9.15 8.83 -0.26 2.86% 1,001,900
AROW Arrow Financial Corp - 36.68 35.966 - 36.775 36.23 -0.28 0.77% 11,700
ARPO Aerpio Pharmaceuticals Inc - 0.63 0.62 - 0.67 0.658 +0.029 4.61% 536,300
ARQL Arqule Inc - 20.00 19.98 - 20.00 20.00 0.00 0.00% 4,499,037
ARR Armour Residential R - 19.11 18.86 - 19.22 18.95 -0.16 0.84% 633,100
ARR-B Armour Residential REIT Inc [Arr/Pb] - 25.15 25.07 - 25.15 25.10 -0.08 0.32% 212,600
ARTL Artelo Biosciences Inc - 2.252 2.25 - 2.50 2.29 -0.01 0.43% 85,700
ARTLW Artelo Biosciences Inc WT - 0.352 0.352 - 0.369 0.369 0.00 0.00% 251
ARTNA Artesian Res Cp A - 39.16 38.873 - 39.18 39.01 -0.03 0.08% 10,000
ARTW Art S Way MFG Company - 2.14 1.75 - 2.21 1.83 -0.38 17.19% 265,600
ARVN Arvinas Inc - 51.12 49.03 - 51.305 50.08 -0.78 1.53% 281,100
ARW Arrow Electronics - 82.66 80.93 - 82.84 81.52 -0.60 0.73% 344,300
ARWR Arrowhead Pharma - 46.34 43.64 - 47.31 44.61 -1.60 3.46% 2,250,000
ARYA Arya Sciences Acquisiton Corp Cl A - 10.685 10.60 - 10.685 10.61 +0.01 0.09% 35,000
ARYAU Arya Sciences Acquisiton Corp Unit - 11.672 11.60 - 11.70 11.672 +0.072 0.62% 400
ARYAW Arya Sciences Acquisiton Corp WT - 1.70 0.00 - 0.00 1.70 0.00 0.00% 0
ASA ASA Gold and Precious Metals - 13.63 13.63 - 13.98 13.96 +0.28 2.05% 91,500
ASB Associated Banc-Corp - 21.19 20.63 - 21.49 20.75 -0.47 2.21% 2,050,100
ASB-C Associated Banc-Corp [Asb/Pc] - 26.15 26.05 - 26.15 26.065 -0.022 0.08% 1,700
ASB-D Associated Banc-Corp [Asb/Pd] - 25.97 25.97 - 26.13 26.13 -0.048 0.18% 900
ASB-E Associated Banc-Corp [Asb/Pe] - 27.05 26.83 - 27.05 26.87 -0.205 0.76% 1,000
ASC Ardmore Shipping Corp - 7.04 6.71 - 7.17 6.88 -0.18 2.55% 332,700
ASEA G-X FTSE Asean 40 ETF - 15.82 15.82 - 15.884 15.875 -0.017 0.11% 1,300
ASET Flexshares Real Assets Allocation Index Fund - 31.121 31.121 - 31.26 31.124 -0.071 0.23% 500
ASFI Asta Funding Inc - 10.23 10.20 - 10.35 10.20 -0.03 0.29% 7,000
ASG Liberty All-Star Growth Fund - 6.86 6.76 - 6.97 6.85 +0.01 0.15% 248,700
ASGN On Assignment - 69.71 68.93 - 69.89 69.34 -0.29 0.42% 145,800
ASH Ashland Global Holdings Inc - 76.29 74.33 - 76.485 75.30 -0.63 0.83% 737,900
ASHR Db-Xt Harvest CSI 300 China A - 28.92 28.535 - 28.93 28.62 -0.38 1.31% 6,843,100
ASHS Db-Xt Harvest CSI 500 China A - 28.22 27.84 - 28.32 27.85 -0.456 1.61% 15,200
ASHX Db-Xt CSI 300 China A Hgd Eq - 20.65 20.526 - 20.685 20.526 -0.24 1.16% 600
ASIX Advansix Inc - 18.10 17.24 - 18.67 18.49 +0.89 5.06% 515,400
ASLN Aslan Pharmaceuticals Ltd ADR - 2.50 2.18 - 2.53 2.18 -0.32 12.80% 465,800
ASM Avino Silver & Gold - 0.52 0.515 - 0.528 0.519 -0.001 0.19% 347,500
ASMB Assembly Biosciences - 17.11 16.29 - 17.11 16.71 -0.31 1.82% 231,100
ASML Asml Hld NY Reg - 296.89 294.49 - 299.33 295.83 +1.51 0.51% 977,700
ASNA Ascena Retail Group - 6.24 5.68 - 6.24 5.73 -0.52 8.32% 280,400
ASND Ascendis Pharma Ads - 137.42 133.37 - 137.42 135.80 -1.20 0.88% 117,100
ASPN Aspen Aerogels Inc - 10.34 9.478 - 10.71 10.10 -0.17 1.66% 54,100
ASPS Altisource Portfolio - 19.49 19.25 - 19.54 19.40 -0.03 0.15% 51,800
ASPU Aspen Group Inc - 8.55 8.10 - 8.63 8.16 -0.29 3.43% 192,100
ASR Grupo Aeroportuario Del Sureste - 203.31 197.80 - 203.31 200.03 -1.82 0.90% 31,700
ASRT Assertio Therapeutics Inc - 1.18 1.11 - 1.22 1.12 -0.05 4.27% 1,247,600
ASRV Ameriserv Financial - 4.18 4.14 - 4.19 4.14 -0.02 0.48% 26,700
ASRVP Ameriserv Fin Cap - 27.75 27.75 - 28.25 27.75 -0.50 1.77% 300
ASTC Astrotech Corp - 2.076 2.00 - 2.10 2.075 -0.045 2.12% 32,500
ASTE Astec Inds Inc - 43.36 41.63 - 43.36 41.86 -1.34 3.10% 97,600
ASUR Asure Software - 9.00 8.58 - 9.02 8.72 -0.26 2.90% 51,100
ASX Ase Industrial Holding Co. Ltd - 5.25 5.135 - 5.25 5.19 +0.01 0.19% 502,400
ASYS Amtech Systems Inc - 7.86 7.65 - 7.88 7.77 -0.03 0.38% 83,400
AT Atlantic Power Corp - 2.40 2.39 - 2.43 2.39 -0.02 0.83% 362,400
ATAX Amer First Mf Inv - 7.75 7.65 - 7.75 7.68 -0.06 0.78% 78,400
ATEC Alphatec Holdings - 6.77 6.28 - 6.86 6.36 -0.38 5.64% 674,000
ATEN A10 Networks Inc - 7.14 6.94 - 7.18 7.06 -0.05 0.70% 136,900
ATEX Pdvwireless - 47.69 47.03 - 47.939 47.60 -0.10 0.21% 244,700
ATGE Adtalem Global Education Inc - 36.43 34.665 - 36.43 35.04 -1.13 3.12% 673,300
ATH Athene Holding Ltd - 44.98 44.14 - 45.17 44.63 -0.28 0.62% 1,542,000
ATH-A Athene Hld Ltd [Ath/Pa] - 28.92 28.72 - 29.04 28.78 -0.23 0.79% 79,600
ATH-B Antah Hlds Ltd - 26.08 25.96 - 26.08 25.98 -0.09 0.35% 31,900
ATHE Alterity Therapeutics Ltd - 0.80 0.77 - 0.80 0.78 +0.01 1.30% 56,600
ATHM Autohome Inc - 81.96 81.24 - 83.72 81.44 -0.50 0.61% 469,100
ATHX Athersys Inc - 1.34 1.30 - 1.36 1.35 +0.02 1.50% 684,200
ATI Allegheny Technologies Inc - 18.49 17.16 - 18.615 18.16 -0.39 2.10% 2,284,000
ATIF Atif Holdings Ltd - 1.81 1.807 - 1.941 1.89 +0.04 2.16% 29,200
ATKR Atkore International Group - 40.80 40.61 - 42.36 40.93 +0.13 0.32% 341,700
ATLC Atlanticus Hld Cp - 13.13 12.20 - 14.87 12.74 -0.25 1.92% 25,800
ATLO Ames Natl Corp - 27.088 26.957 - 27.265 27.10 -0.07 0.26% 7,700
ATMP Barclays Plus Select MLP ETN - 17.432 17.089 - 17.432 17.18 -0.24 1.38% 58,200
ATNI Atn International - 57.04 55.83 - 57.13 56.38 -0.59 1.04% 31,700
ATNM Actinium Pharmaceuticals Inc - 0.25 0.25 - 0.26 0.251 0.00 0.00% 1,333,000
ATNX Athenex Inc - 15.02 14.31 - 15.138 14.33 -0.68 4.53% 561,300
ATO Atmos Energy Corp - 117.06 115.881 - 117.66 117.38 +0.50 0.43% 699,400
ATOM Atomera Inc - 4.31 4.26 - 4.765 4.56 +0.24 5.56% 87,200
ATOS Atossa Genetics Inc - 1.53 1.53 - 1.57 1.55 +0.04 2.65% 57,900
ATR Aptargroup - 117.40 114.77 - 119.02 117.12 -0.25 0.21% 213,000
ATRA Atara Biotherap - 14.05 13.55 - 14.23 13.62 -0.42 2.99% 492,800
ATRC Atricure Inc - 37.88 37.50 - 38.525 37.57 -0.61 1.60% 457,500
ATRI Atrion Corp - 738.00 720.03 - 751.47 720.03 -31.37 4.17% 3,600
ATRO Astronics Cp - 28.04 27.655 - 28.10 28.045 +0.025 0.09% 303,800
ATRS Antares Pharma - 4.10 3.92 - 4.11 3.985 -0.125 3.04% 1,815,900
ATSG Air Transport - 22.12 21.675 - 22.16 21.88 -0.23 1.04% 202,600
ATTO Atento S.A. - 2.74 2.647 - 2.83 2.68 +0.04 1.52% 15,500
ATUS Altice USA Inc Cl A - 28.94 27.975 - 29.12 28.03 -0.82 2.84% 6,314,900
ATV Acorn International - 18.81 18.604 - 18.813 18.604 -0.209 1.11% 1,000
ATVI Activision Blizzard - 60.22 58.95 - 60.35 59.40 -0.73 1.21% 7,688,700
ATXI Avenue Therapeutics Inc - 9.12 8.86 - 9.21 9.18 +0.32 3.61% 45,600
AU Anglogold Ashanti Ltd - 20.25 20.021 - 21.09 20.98 +0.83 4.12% 2,913,300
AUB Atlantic Union Bancshares Corp - 35.49 34.84 - 35.49 35.22 -0.31 0.87% 283,900
AUBN Auburn Natl Bncp - 61.60 53.76 - 61.60 59.99 +0.09 0.15% 10,500
AUDC Audiocodes Ltd - 28.12 27.68 - 28.477 28.02 -0.10 0.36% 189,700
AUG Auryn Resources Inc - 1.30 1.28 - 1.34 1.29 +0.01 0.78% 208,400
AUMN Golden Minerals Company - 0.28 0.27 - 0.295 0.276 +0.003 1.10% 565,300
AUPH Aurinia Pharm Ord - 19.11 18.52 - 19.36 18.95 -0.08 0.42% 1,551,000
AUSF Global X Adaptive US Factor ETF - 26.629 26.61 - 26.665 26.665 -0.23 0.86% 1,900
AUTL Autolus Therapeutics Plc ADR - 10.00 9.45 - 10.14 9.76 -0.23 2.30% 578,000
AUTO Autoweb Inc - 2.445 2.25 - 2.445 2.29 -0.11 4.58% 30,900
AUY Yamana Gold - 3.94 3.94 - 4.09 4.06 +0.11 2.78% 24,558,200
AVA Avista Corp - 49.82 49.40 - 49.95 49.60 -0.27 0.54% 226,700
AVAL Grupo Aval Acciones Y Valores S - 8.68 8.44 - 8.77 8.55 -0.12 1.38% 490,100
AVAV Aerovironment Inc - 68.34 67.09 - 68.56 67.93 -0.075 0.11% 125,400
AVB Avalonbay Communities - 218.83 216.01 - 219.40 219.33 +0.84 0.38% 566,800
AVCO Avalon Globocare - 1.71 1.60 - 1.71 1.62 -0.09 5.26% 127,300
AVD American Vanguard Corp - 18.32 17.81 - 18.40 17.97 -0.35 1.91% 98,100
AVDE Avantis International Equity ETF - 54.16 53.72 - 54.16 53.759 -0.20 0.37% 7,800
AVDL Avadel Pharmaceuticals Plc - 7.49 6.75 - 7.59 6.89 -0.64 8.50% 922,400
AVDV Avantis International Small Cap Value ETF - 54.49 54.10 - 54.495 54.20 -0.29 0.53% 4,800
AVEM Avantis Emerging Markets Equity ETF - 54.886 54.351 - 54.99 54.42 -0.44 0.80% 17,600
AVEO Aveo Pharmaceuticals - 0.615 0.58 - 0.62 0.591 -0.013 2.15% 1,043,300
AVGO Broadcom Ltd - 330.50 320.77 - 331.58 324.00 +4.35 1.36% 5,578,100
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,204.26 1,194.922 - 1,224.00 1,198.828 +16.478 1.39% 13,700
AVGR Avinger Inc - 1.05 1.00 - 1.13 1.00 -0.05 4.76% 188,500
AVH Avianca Holdings S.A. - 4.68 4.514 - 4.75 4.63 -0.07 1.49% 138,300
AVID Avid Tech Inc - 8.99 8.60 - 9.034 8.86 -0.09 1.01% 247,600
AVK Advent Claymore Convertible Securities - 15.84 15.581 - 15.87 15.76 -0.03 0.19% 97,800
AVLR Avalara Inc - 83.79 82.01 - 84.505 82.36 -0.86 1.03% 349,400
AVNS Avanos Medical Inc - 30.99 29.88 - 32.13 29.94 -1.09 3.51% 304,900
AVNW Aviat Networks Inc - 14.321 13.879 - 14.375 14.22 +0.02 0.14% 8,600
AVP Avon Products - 5.64 5.05 - 5.92 5.60 -0.05 0.88% 62,814,949
AVRO Avrobio Inc - 20.76 19.28 - 20.92 19.60 -1.09 5.27% 116,100
AVT Avnet Inc - 41.79 41.20 - 42.89 41.94 +0.79 1.92% 1,536,400
AVT-A Avantor Inc [Avtr/Pa] - 65.57 64.69 - 65.57 64.88 +0.03 0.05% 36,600
AVTR Avantor Inc - 18.83 18.52 - 18.92 18.70 -0.07 0.37% 1,366,400
AVUS Avantis U.S. Equity ETF - 55.693 54.926 - 55.693 55.104 -0.656 1.18% 19,700
AVUV Avantis U.S. Small Cap Value ETF - 52.43 51.381 - 52.45 51.86 -0.81 1.54% 22,000
AVX Avx Corp - 20.69 20.25 - 20.725 20.34 -0.27 1.31% 238,900
AVXL Anavex Lf SC - 3.00 2.858 - 3.03 2.92 -0.07 2.34% 543,200
AVY Avery Dennison Corp - 130.72 128.61 - 131.26 129.68 -1.14 0.87% 342,600
AVYA Avaya Holdings Corp - 14.50 13.842 - 14.55 14.11 -0.16 1.12% 2,677,300
AWF Alliancebernstein Global High Income Fund - 12.39 12.33 - 12.41 12.39 0.00 0.00% 407,800
AWI Armstrong World Industries Inc - 103.85 102.03 - 106.48 102.87 -2.48 2.35% 313,800
AWK American Water Works - 135.29 133.81 - 136.41 135.78 +0.49 0.36% 813,700
AWP Alpine Global Premier Propertie - 6.68 6.63 - 6.71 6.64 -0.02 0.30% 437,600
AWR American States Water Company - 89.78 89.03 - 90.597 90.09 +0.22 0.24% 147,500
AWRE Aware Inc - 3.45 3.375 - 3.45 3.39 -0.03 0.88% 5,500
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 50.572 50.556 - 50.572 50.556 +0.006 0.01% 600
AWX Avalon Holdings Corp - 1.90 1.83 - 1.90 1.84 -0.08 4.17% 15,400
AX Axos Financial Inc - 29.44 28.20 - 30.11 28.45 -1.04 3.53% 256,200
AXAS Abraxas Petro Corp - 0.31 0.30 - 0.32 0.302 -0.012 3.82% 1,305,200
AXDX Accelerate Diagnosti - 16.57 16.13 - 16.85 16.41 -0.27 1.62% 211,200
AXE Anixter International Inc - 99.01 98.54 - 99.25 98.69 -0.43 0.43% 446,100
AXGN Axogen Inc - 12.56 12.17 - 12.82 12.24 -0.31 2.47% 385,000
AXGT Axovant Sciences Ltd - 4.13 3.85 - 4.21 3.96 -0.17 4.12% 278,500
AXJL Wisdomtree Asia Pacific Ex-Japan Total Div Fund - 69.69 69.15 - 69.79 69.381 -0.512 0.73% 1,200
AXL American Axle & Manufacturing - 9.75 8.935 - 9.79 9.31 -0.19 2.00% 1,240,600
AXLA Axcella Health Inc - 5.00 4.92 - 5.12 5.09 +0.01 0.20% 25,500
AXNX Axonics Modulation Technologies Inc - 31.09 29.39 - 31.35 30.59 -0.45 1.45% 488,600
AXO Axos Financial Inc - 26.08 26.04 - 26.15 26.15 +0.07 0.27% 1,400
AXP American Express Company - 136.36 130.141 - 138.13 135.11 +3.74 2.85% 8,612,500
AXR Amrep Corp - 6.28 5.70 - 6.28 6.01 +0.06 1.01% 9,200
AXS Axis Capital Holdings - 62.75 61.53 - 62.78 62.07 -0.43 0.69% 1,114,400
AXS-D Axis Capital Holdings Ltd [Axs/Pd] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 26.27 26.135 - 26.30 26.30 +0.03 0.11% 27,900
AXSM Axsome Thera - 87.78 84.30 - 88.25 85.20 -2.56 2.92% 531,000
AXTA Axalta Coating Systems Ltd - 29.27 28.61 - 29.345 28.85 -0.41 1.40% 2,141,600
AXTI Axt Inc - 4.57 4.48 - 4.69 4.53 -0.01 0.22% 127,300
AXU Alexco Resource Corp - 1.81 1.78 - 1.90 1.85 +0.04 2.21% 1,573,100
AY Atlantica Yield Plc - 28.03 28.03 - 28.54 28.435 +0.405 1.44% 1,156,200
AYI Acuity Brands Inc - 123.50 120.80 - 123.50 121.49 -1.29 1.05% 238,900
AYR Aircastle Ltd - 32.15 32.05 - 32.15 32.11 +0.05 0.16% 601,200
AYTU Aytu Bioscience Inc - 0.84 0.80 - 0.842 0.805 -0.015 1.83% 60,800
AYX Alteryx Inc - 135.34 132.01 - 138.74 134.68 +1.53 1.15% 1,416,200
AZN Astrazeneca Plc - 50.52 49.20 - 50.62 49.28 -1.17 2.32% 4,466,500
AZO Autozone - 1,166.35 1,136.78 - 1,168.30 1,140.23 -25.77 2.21% 250,100
AZPN Aspen Technology - 141.02 139.42 - 142.665 140.31 -0.28 0.20% 373,800
AZRE Azure Power Global Ltd - 12.38 12.25 - 13.05 12.30 -0.20 1.60% 105,900
AZRX Azurrx Biopharma Inc - 1.13 1.05 - 1.13 1.05 -0.02 1.87% 374,100
AZUL Azul S.A. ADR - 43.76 41.85 - 44.11 42.60 -1.23 2.81% 368,000
AZZ Azz Inc - 45.12 43.53 - 45.16 44.36 -0.71 1.58% 192,300


1843  6298  540  225 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 VXX 14.24+0.75 
 EEM 44.60-0.36 
 SPY 328.77-2.95 
 INTC 68.47+5.15 
 AMD 50.35-1.36 
 CHK 0.558-0.015 
 F 9.00-0.14 
 NIO 4.66-0.26 
 AVP 5.60-0.05 
 GE 11.71-0.06 
Partners & Brokers