List Stock Names starting with: Number of Stock(s): 1379 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 125.50 | 123.86 - 127.48 | 123.92 | -1.58 | 1.26% | 1,476,600 | | AA | Alcoa Corp | - | 19.61 | 18.55 - 19.66 | 18.56 | -1.05 | 5.35% | 5,928,700 | | AAA | First Priority Clo Bond ETF | - | 25.158 | 25.158 - 25.165 | 25.165 | +0.007 | 0.03% | 400 | | AAAU | Goldman Sachs Physical Gold ETF | - | 18.47 | 18.42 - 18.50 | 18.44 | -0.03 | 0.16% | 3,794,000 | | AACG | Ata Creativity Global | - | 1.43 | 1.367 - 1.44 | 1.38 | -0.05 | 3.50% | 14,700 | | AACQ | Artius Acquisition Inc Cl A | - | 11.01 | 10.60 - 11.05 | 10.64 | -0.37 | 3.36% | 1,923,300 | | AACQU | Artius Acquisition Inc Unit | - | 11.80 | 11.40 - 12.103 | 11.40 | -0.40 | 3.39% | 68,400 | | AACQW | Artius Acquisition Inc WT | - | 2.59 | 2.31 - 2.707 | 2.35 | -0.24 | 9.27% | 487,300 | | AADR | Advisorshares Dorsey Wright ETF | - | 63.04 | 62.415 - 63.04 | 62.415 | -0.625 | 0.99% | 13,000 | | AAI-B | Arlington Asset Investment Corp [Aaic/Pb] | - | 22.45 | 22.23 - 22.45 | 22.39 | -0.06 | 0.27% | 700 | | AAI-C | Arlington Asset Investment Corp [Ai/Pc] | - | 21.52 | 21.52 - 21.55 | 21.55 | +0.03 | 0.14% | 2,000 | | AAIC | Arlington Asset Investment Corp | - | 3.82 | 3.70 - 3.89 | 3.87 | +0.05 | 1.31% | 172,200 | | AAL | American Airlines Gp | - | 15.52 | 15.02 - 15.77 | 15.53 | +0.01 | 0.06% | 44,571,000 | | AAMC | Altisource Asset | - | 21.37 | 21.20 - 21.37 | 21.20 | -0.17 | 0.80% | 1,100 | | AAME | Atlantic Amer Cp | - | 2.52 | 2.515 - 2.63 | 2.56 | +0.04 | 1.59% | 5,700 | | AAN | Aarons Holdings Company Inc | - | 20.89 | 19.20 - 21.49 | 19.32 | -1.57 | 7.52% | 305,100 | | AAOI | Applied Optoelect | - | 11.13 | 10.43 - 11.19 | 11.14 | +0.01 | 0.09% | 1,228,700 | | AAON | Aaon Inc | - | 73.90 | 71.495 - 74.07 | 73.73 | -0.17 | 0.23% | 163,900 | | AAP | Advance Auto Parts Inc | - | 160.01 | 156.56 - 160.11 | 157.63 | -2.38 | 1.49% | 824,700 | | AAPL | Apple Inc | - | 143.60 | 136.54 - 145.08 | 143.16 | -0.44 | 0.31% | 98,390,500 | | AAT | American Assets Trust | - | 28.87 | 28.26 - 29.18 | 28.69 | -0.18 | 0.62% | 177,600 | | AAU | Almaden Minerals | - | 0.585 | 0.57 - 0.585 | 0.58 | -0.005 | 0.85% | 1,880,700 | | AAWW | Atlas Air Ww | - | 53.70 | 53.194 - 55.82 | 55.20 | +1.50 | 2.79% | 462,600 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 98.13 | 97.62 - 99.57 | 98.18 | +0.05 | 0.05% | 691,600 | | AAXN | Axon Inc | - | 173.46 | 168.19 - 177.43 | 174.54 | +4.28 | 2.51% | 609,610 | | AB | Alliancebernstein Holding LP | - | 37.39 | 37.05 - 38.06 | 37.64 | +0.25 | 0.67% | 679,200 | | ABB | Abb Ltd | - | 30.25 | 30.16 - 30.62 | 30.52 | +0.27 | 0.89% | 1,797,200 | | ABBV | Abbvie Inc | - | 111.30 | 108.56 - 111.30 | 108.80 | -2.50 | 2.25% | 5,554,600 | | ABC | Amerisourcebergen Corp | - | 107.67 | 106.93 - 109.62 | 108.84 | +1.17 | 1.09% | 813,800 | | ABCB | Ameris Bancorp | - | 44.06 | 42.64 - 44.41 | 42.81 | -1.25 | 2.84% | 265,900 | | ABCL | Abcellera Biologics Inc | - | 49.29 | 46.056 - 51.23 | 47.77 | -1.52 | 3.08% | 500,100 | | ABCM | Abcam Plc ADR | - | 23.48 | 22.09 - 23.90 | 22.38 | -1.10 | 4.68% | 182,000 | | ABEO | Abeona Therapeutics | - | 2.32 | 2.04 - 2.37 | 2.24 | -0.08 | 3.45% | 3,911,100 | | ABEQ | Absolute Core Strategy ETF | - | 25.81 | 25.74 - 25.83 | 25.79 | -0.02 | 0.08% | 6,200 | | ABEV | Ambev S.A. | - | 2.90 | 2.774 - 2.94 | 2.90 | 0.00 | 0.00% | 28,030,200 | | ABG | Asbury Automotive Group Inc | - | 158.91 | 154.315 - 163.62 | 155.42 | -3.49 | 2.20% | 326,200 | | ABIO | Arca Biopharma Inc | - | 4.51 | 4.41 - 4.727 | 4.51 | 0.00 | 0.00% | 415,400 | | ABM | ABM Industries Inc | - | 40.07 | 39.08 - 40.40 | 40.11 | +0.04 | 0.10% | 240,300 | | ABMD | Abiomed Inc | - | 349.69 | 339.47 - 352.70 | 340.89 | -8.80 | 2.52% | 455,700 | | ABNB | Airbnb Inc Cl A | - | 180.00 | 170.03 - 193.00 | 192.74 | +12.74 | 7.08% | 6,460,900 | | ABR | Arbor Realty Trust | - | 14.50 | 14.22 - 14.735 | 14.57 | +0.07 | 0.48% | 774,100 | | ABR-A | Arbor Rlty TR Inc [Abr/Pa] | - | 25.791 | 25.76 - 25.827 | 25.827 | +0.036 | 0.14% | 3,400 | | ABR-B | Arbor Rlty TR Inc [Abr/Pb] | - | 25.28 | 25.28 - 25.48 | 25.33 | +0.05 | 0.20% | 5,000 | | ABR-C | Arbor Rlty TR Inc [Abr/Pc] | - | 25.89 | 25.89 - 26.26 | 26.05 | +0.16 | 0.62% | 5,500 | | ABST | Absolute Software Cp | - | 13.27 | 13.00 - 13.61 | 13.23 | -0.04 | 0.30% | 38,000 | | ABT | Abbott Laboratories | - | 114.25 | 113.01 - 115.40 | 114.73 | +0.48 | 0.42% | 4,142,300 | | ABTX | Allegiance Banc CS | - | 36.87 | 32.45 - 36.89 | 36.06 | -0.81 | 2.20% | 37,000 | | ABUS | Arbutus Biopharma Cp | - | 3.99 | 3.77 - 4.08 | 3.82 | -0.17 | 4.26% | 3,109,900 | | AC | Associated Capital Group Inc | - | 33.29 | 33.29 - 35.50 | 34.17 | +0.88 | 2.64% | 8,700 | | ACA | Arcosa Inc | - | 61.70 | 59.57 - 63.01 | 60.29 | -1.41 | 2.29% | 150,200 | | ACAC | Acies Acquisition Corp Cl A | - | 11.21 | 10.705 - 11.26 | 10.93 | -0.28 | 2.50% | 315,200 | | ACACU | Acies Acquisition Corp | - | 11.841 | 11.562 - 12.14 | 11.562 | -0.279 | 2.36% | 5,500 | | ACACW | Acies Acquisition Corp WT | - | 2.35 | 2.21 - 2.35 | 2.256 | -0.094 | 4.00% | 55,000 | | ACAD | Acadia Pharmaceutica | - | 54.17 | 51.50 - 54.579 | 51.61 | -2.56 | 4.73% | 991,500 | | ACAM | Acamar Partners Acquisition Corp Cl A | - | 11.31 | 11.18 - 12.70 | 12.30 | +0.95 | 8.37% | 8,377,788 | | ACAMU | Carlotz Inc U | - | 12.94 | 0.00 - 0.00 | 12.94 | 0.00 | 0.00% | 0 | | ACAMW | Acamar Partners Acquisition Corp WT | - | 3.01 | 0.00 - 0.00 | 3.01 | 0.00 | 0.00% | 0 | | ACB | Aurora Cannabis Inc | - | 10.41 | 10.16 - 11.17 | 10.67 | +0.26 | 2.50% | 26,726,800 | | ACBI | Atlantic Capital | - | 20.80 | 17.81 - 21.00 | 19.23 | -1.57 | 7.55% | 122,000 | | ACC | American Campus Communities Inc | - | 42.06 | 41.24 - 42.33 | 41.75 | -0.31 | 0.74% | 1,225,600 | | ACCD | Accolade Inc | - | 56.75 | 53.05 - 58.11 | 53.58 | -3.17 | 5.59% | 626,100 | | ACCO | Acco Brands Corp | - | 8.70 | 8.48 - 8.76 | 8.73 | +0.03 | 0.34% | 228,600 | | ACEL | Accel Entertainment Inc | - | 10.22 | 9.69 - 10.39 | 9.72 | -0.50 | 4.89% | 226,200 | | ACER | Acer Therapeutics Inc | - | 4.43 | 3.91 - 4.78 | 3.95 | -0.48 | 10.84% | 974,300 | | ACES | Alps Clean Energy ETF | - | 98.19 | 97.20 - 99.18 | 97.95 | -0.24 | 0.24% | 161,200 | | ACET | Adicet Bio Inc | - | 14.66 | 13.81 - 14.995 | 13.93 | -0.73 | 4.98% | 54,500 | | ACEV | Ace Convergence Acquisition Corp. Cl A | - | 10.97 | 10.72 - 11.30 | 10.74 | -0.23 | 2.10% | 1,078,700 | | ACEVU | Ace Convergence Acquisition Corp | - | 12.27 | 11.965 - 12.75 | 12.03 | -0.24 | 1.96% | 6,500 | | ACEVW | Ace Convergence Acquisition Corp WT | - | 2.52 | 2.45 - 2.84 | 2.472 | -0.048 | 1.90% | 196,400 | | ACGL | Arch Capital Grp Ltd | - | 33.51 | 32.72 - 33.84 | 32.90 | -0.61 | 1.82% | 2,696,000 | | ACGLO | Arch Capital Group Ltd ADR | - | 26.75 | 26.51 - 26.75 | 26.65 | -0.10 | 0.37% | 12,300 | | ACGLP | Arch Capital Group Ltd | - | 25.76 | 25.57 - 25.89 | 25.85 | +0.09 | 0.35% | 45,400 | | ACH | Aluminum Corp of China Ltd | - | 8.21 | 8.11 - 8.42 | 8.31 | +0.10 | 1.22% | 71,300 | | ACHC | Acadia Healthcr Company | - | 51.84 | 51.00 - 52.34 | 51.08 | -0.76 | 1.47% | 333,200 | | ACHV | Achieve Life Sciences Inc | - | 12.89 | 12.32 - 13.45 | 13.09 | +0.20 | 1.55% | 398,600 | | ACI | Albertsons Companies Inc Cl A | - | 18.39 | 18.05 - 19.81 | 19.50 | +1.11 | 6.04% | 5,196,700 | | ACI.U | Atlas Crest Invt Corp Unit [Acic.U] | - | 11.36 | 11.12 - 11.44 | 11.12 | -0.24 | 2.11% | 150,400 | | ACI.W | Atlas Crest Invt Corp WT [Acic/W] | - | 1.90 | 1.81 - 1.93 | 1.88 | -0.02 | 1.05% | 115,100 | | ACIA | Acacia Communica | - | 114.45 | 114.165 - 114.60 | 114.32 | -0.13 | 0.11% | 899,200 | | ACIC | Atlas Crest Investment Corp Cl A | - | 10.85 | 10.53 - 10.90 | 10.58 | -0.27 | 2.49% | 396,200 | | ACIO | Aptus Collared Income Opportunity ETF | - | 28.06 | 27.88 - 28.06 | 27.90 | -0.16 | 0.57% | 75,000 | | ACIU | AC Immune S.A. | - | 6.52 | 6.281 - 6.81 | 6.79 | +0.27 | 4.14% | 229,400 | | ACIW | Aci Worldwide Inc | - | 39.79 | 39.19 - 40.38 | 39.33 | -0.46 | 1.16% | 383,400 | | ACKIU | Ackrell Spac Partners I Co. Units | - | 10.55 | 10.47 - 10.59 | 10.55 | 0.00 | 0.00% | 545,400 | | ACLS | Axcelis Tech Inc | - | 39.816 | 37.33 - 40.88 | 37.44 | -2.376 | 5.97% | 318,000 | | ACM | Aecom Technology Corp | - | 53.67 | 52.33 - 53.72 | 53.07 | -0.60 | 1.12% | 556,000 | | ACMR | Acm Research Inc | - | 100.74 | 92.66 - 100.74 | 94.05 | -6.69 | 6.64% | 212,200 | | ACN | Accenture Plc | - | 253.19 | 251.14 - 254.41 | 252.99 | -0.20 | 0.08% | 1,345,500 | | ACN.U | Ascendant Digital Acquisition Corp [Acnd.U] | - | 11.36 | 11.12 - 11.38 | 11.30 | -0.06 | 0.53% | 101,000 | | ACN.W | Ascendant Digital Acquisition WT [Acnd/W] | - | 1.71 | 1.58 - 1.82 | 1.594 | -0.116 | 6.78% | 228,900 | | ACNB | Acnb Corp | - | 26.04 | 25.04 - 26.85 | 25.40 | -0.64 | 2.46% | 32,300 | | ACND | Ascendant Digital Acquisition Corp Cl A | - | 10.54 | 10.30 - 10.85 | 10.40 | -0.14 | 1.33% | 171,500 | | ACOR | Acorda Therapeutics | - | 7.53 | 7.10 - 7.79 | 7.45 | -0.08 | 1.06% | 389,500 | | ACP | Avenue Income Credit Strategies | - | 11.00 | 10.89 - 11.05 | 11.04 | +0.04 | 0.36% | 47,300 | | ACRE | Ares Commercial Real Estate Cor | - | 11.91 | 11.68 - 12.12 | 11.69 | -0.22 | 1.85% | 211,300 | | ACRS | Aclaris Therapts | - | 17.60 | 17.20 - 18.21 | 17.48 | -0.12 | 0.68% | 806,800 | | ACRX | Acelrx Pharmaceutica | - | 2.51 | 2.29 - 2.74 | 2.40 | -0.11 | 4.38% | 16,669,400 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders ETF | - | 32.96 | 32.89 - 32.96 | 32.89 | -0.07 | 0.21% | 300 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 44.609 | 44.609 - 44.609 | 44.609 | 0.00 | 0.00% | 100 | | ACST | Acasti Pharma | - | 0.769 | 0.68 - 0.84 | 0.726 | -0.043 | 5.59% | 19,334,700 | | ACTC | Arclight Clean Transition Corp. Cl A | - | 25.68 | 22.10 - 26.87 | 24.55 | -1.13 | 4.40% | 2,722,700 | | ACTCU | Arclight Clean Transition Corp | - | 29.75 | 26.62 - 31.92 | 28.46 | -1.29 | 4.34% | 73,500 | | ACTCW | Arclight Clean Transition Corp WT | - | 8.67 | 8.01 - 9.32 | 8.01 | -0.66 | 7.61% | 745,000 | | ACTG | Acacia Res-Acacia | - | 5.69 | 5.66 - 6.10 | 5.95 | +0.26 | 4.57% | 1,404,000 | | ACTV | Leadershares Activist Leaders ETF | - | 33.01 | 33.01 - 33.189 | 33.12 | +0.11 | 0.33% | 5,300 | | ACU | Acme United Corp | - | 32.69 | 32.00 - 32.69 | 32.64 | -0.05 | 0.15% | 7,900 | | ACV | Allianzgi Diversified Income & | - | 34.05 | 33.91 - 34.37 | 34.00 | -0.05 | 0.15% | 27,200 | | ACVF | American Conservative Values ETF | - | 28.44 | 28.36 - 28.50 | 28.396 | -0.044 | 0.15% | 3,400 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 35.47 | 35.188 - 35.47 | 35.188 | -0.282 | 0.80% | 8,400 | | ACWI | ACWI Ishares MSCI ETF | - | 94.22 | 92.79 - 94.29 | 93.79 | -0.43 | 0.46% | 1,123,100 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 98.27 | 97.90 - 98.34 | 98.22 | -0.05 | 0.05% | 221,100 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 55.46 | 54.875 - 55.50 | 55.39 | -0.07 | 0.13% | 975,800 | | ACY | Aerocentury Corp | - | 8.00 | 7.90 - 8.97 | 8.29 | +0.29 | 3.63% | 315,900 | | ADAP | Adaptimmune Ther Ads | - | 5.79 | 5.51 - 5.96 | 5.59 | -0.20 | 3.45% | 797,200 | | ADBE | Adobe Systems Inc | - | 473.73 | 464.00 - 477.70 | 476.28 | +2.55 | 0.54% | 2,363,100 | | ADC | Agree Realty Corp | - | 64.81 | 64.50 - 65.37 | 64.90 | +0.09 | 0.14% | 519,600 | | ADCT | Adc Therapeutics Sa | - | 34.46 | 33.31 - 34.48 | 33.84 | -0.62 | 1.80% | 313,900 | | ADE.U | Adit Edtech Acquisition Corp [Adex.U] | - | 10.45 | 10.34 - 10.55 | 10.34 | -0.11 | 1.05% | 298,500 | | ADERU | 26 Capital Acquisition Corp | - | 11.02 | 10.59 - 11.04 | 10.62 | -0.40 | 3.63% | 458,800 | | ADES | Advanced Emissions Solutions Inc | - | 5.49 | 5.32 - 5.60 | 5.50 | +0.01 | 0.18% | 116,300 | | ADFI | Anfield Dynamic Fixed Income ETF | - | 9.89 | 9.89 - 9.89 | 9.89 | 0.00 | 0.00% | 100 | | ADI | Analog Devices | - | 153.93 | 152.03 - 157.29 | 154.94 | +1.01 | 0.66% | 2,329,100 | | ADIL | Adial Pharmaceuticals Inc | - | 2.32 | 2.13 - 2.74 | 2.34 | +0.02 | 0.86% | 2,589,300 | | ADILW | Adial Pharmaceuticals Inc WT | - | 0.85 | 0.60 - 0.85 | 0.69 | -0.16 | 18.82% | 74,700 | | ADM | Archer Daniels Midland | - | 53.10 | 51.83 - 53.30 | 52.18 | -0.92 | 1.73% | 2,637,800 | | ADMA | Adma Biologics | - | 2.56 | 2.35 - 2.57 | 2.46 | -0.10 | 3.91% | 4,351,100 | | ADME | ETF Series Solutions | - | 36.89 | 36.48 - 36.89 | 36.48 | -0.41 | 1.11% | 58,000 | | ADMP | Adamis Pharmaceuticl | - | 1.74 | 1.60 - 1.80 | 1.64 | -0.10 | 5.75% | 18,886,800 | | ADMS | Adamas Pharma | - | 5.54 | 4.81 - 5.85 | 5.62 | +0.08 | 1.44% | 1,910,700 | | ADNT | Adient Plc | - | 34.14 | 32.65 - 35.23 | 32.77 | -1.37 | 4.01% | 661,200 | | ADOC | Edoc Acquisition Corp Cl A | - | 10.30 | 10.18 - 10.31 | 10.23 | -0.07 | 0.68% | 128,500 | | ADOCR | Edoc Acquisition Corp Right | - | 0.46 | 0.44 - 0.50 | 0.49 | +0.03 | 6.52% | 72,700 | | ADOCW | Edoc Acquisition Corp WT | - | 0.72 | 0.70 - 0.74 | 0.70 | -0.02 | 2.78% | 75,200 | | ADP | Automatic Data Procs | - | 164.35 | 160.83 - 165.83 | 164.53 | +0.18 | 0.11% | 2,864,200 | | ADPT | Adaptive Biotechnologies Corp | - | 65.47 | 62.10 - 68.25 | 62.14 | -3.33 | 5.09% | 1,088,600 | | ADRE | Bldrs Emerging Markets 50 ADR ETF | - | 62.33 | 61.50 - 63.108 | 61.70 | -0.63 | 1.01% | 13,800 | | ADS | Alliance Data Systems Corp | - | 70.74 | 68.48 - 71.335 | 68.60 | -2.14 | 3.03% | 703,500 | | ADSK | Autodesk Inc | - | 294.00 | 289.52 - 302.49 | 291.75 | -2.25 | 0.77% | 2,134,200 | | ADT | ADT Inc | - | 8.95 | 8.76 - 10.22 | 9.97 | +1.02 | 11.40% | 9,115,300 | | ADTN | Adtran Inc | - | 17.71 | 17.10 - 17.74 | 17.49 | -0.22 | 1.24% | 297,100 | | ADTX | Aditx Therapeutics Inc | - | 3.91 | 3.30 - 3.93 | 3.49 | -0.42 | 10.74% | 3,115,800 | | ADUS | Addus Homecare Corp | - | 128.80 | 122.855 - 128.80 | 124.13 | -4.67 | 3.63% | 67,000 | | ADV | Advantage Solutions Inc | - | 10.86 | 10.43 - 11.40 | 10.48 | -0.38 | 3.50% | 818,100 | | ADVM | Adverum Biotechnlgs | - | 13.92 | 12.87 - 13.97 | 12.89 | -1.03 | 7.40% | 670,200 | | ADVWW | Advantage Solutions Inc WT | - | 2.04 | 2.03 - 2.38 | 2.04 | 0.00 | 0.00% | 62,500 | | ADX | Adams Diversified Equity Fund | - | 17.78 | 17.55 - 17.80 | 17.71 | -0.07 | 0.39% | 145,000 | | ADXN | Addex Therapeutics Ltd ADR | - | 11.40 | 11.16 - 11.79 | 11.21 | -0.19 | 1.67% | 77,500 | | ADXS | Advaxis Inc | - | 0.777 | 0.73 - 0.845 | 0.777 | 0.00 | 0.00% | 15,404,800 | | AE | Adams Resources & Energy | - | 25.75 | 25.50 - 26.57 | 26.57 | +0.82 | 3.18% | 6,100 | | AEACU | Authentic Equity Acquisition Corp | - | 10.50 | 10.40 - 10.57 | 10.43 | -0.07 | 0.67% | 139,700 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 25.23 | 25.17 - 25.27 | 25.25 | +0.02 | 0.08% | 8,200 | | AEE | Ameren Corp | - | 74.85 | 72.12 - 75.68 | 75.21 | +0.36 | 0.48% | 1,224,100 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 8.77 | 8.64 - 8.77 | 8.66 | -0.11 | 1.25% | 164,200 | | AEFC | Aegon Funding Company Llc 5.10% | - | 26.30 | 26.12 - 26.401 | 26.30 | 0.00 | 0.00% | 251,500 | | AEG | Aegon N.V. | - | 4.16 | 4.00 - 4.17 | 4.12 | -0.04 | 0.96% | 1,789,500 | | AEGN | Aegion Corp | - | 20.69 | 19.68 - 20.99 | 19.95 | -0.74 | 3.58% | 76,900 | | AEHL | Antelope Enterprise Hldg Ltd | - | 2.73 | 2.68 - 2.98 | 2.73 | 0.00 | 0.00% | 215,900 | | AEHR | Aehr Test Systems | - | 2.29 | 2.25 - 2.85 | 2.80 | +0.51 | 22.27% | 1,805,700 | | AEIS | Advanced Energy | - | 114.93 | 110.58 - 119.07 | 111.34 | -3.59 | 3.12% | 235,900 | | AEL | American Equity Investment Life | - | 30.03 | 29.12 - 30.24 | 29.74 | -0.29 | 0.97% | 487,500 | | AEL-A | American Equity Investment Life Holding CO 5.95% | - | 26.17 | 25.98 - 26.24 | 26.17 | 0.00 | 0.00% | 21,400 | | AEL-B | American Equity Investment Life Holding CO | - | 27.15 | 27.00 - 27.15 | 27.00 | -0.15 | 0.55% | 30,300 | | AEM | Agnico-Eagle Mines Ltd | - | 71.19 | 70.78 - 71.93 | 70.93 | -0.26 | 0.37% | 808,600 | | AEMD | Aethlon Medical | - | 2.66 | 2.33 - 2.74 | 2.65 | -0.01 | 0.38% | 258,100 | | AENZ | Aenza S.A.A. | - | 2.35 | 2.28 - 2.49 | 2.41 | +0.06 | 2.55% | 350,200 | | AEO | American Eagle Outfitters | - | 23.99 | 23.23 - 24.08 | 23.75 | -0.24 | 1.00% | 9,308,900 | | AEP | American Electric Power Company | - | 82.20 | 80.77 - 83.099 | 81.82 | -0.38 | 0.46% | 3,134,600 | | AEPPL | American Elec Pwr CO Inc [Aep/Pb] | - | 48.54 | 47.83 - 49.21 | 48.18 | -0.36 | 0.74% | 251,000 | | AEPPZ | American Electric Power Company Inc | - | 51.76 | 49.32 - 51.76 | 49.79 | -1.97 | 3.81% | 83,500 | | AER | Aercap Holdings N.V. | - | 41.87 | 39.57 - 42.00 | 39.72 | -2.15 | 5.13% | 1,694,900 | | AERI | Aerie Pharmaceuticals | - | 18.11 | 17.73 - 18.44 | 18.25 | +0.14 | 0.77% | 1,522,400 | | AES | The Aes Corp | - | 26.24 | 24.46 - 26.36 | 24.56 | -1.68 | 6.40% | 10,506,800 | | AESE | Allied Esports Entertainment Inc | - | 1.83 | 1.63 - 2.49 | 2.41 | +0.58 | 31.69% | 19,995,400 | | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 12.176 | 12.163 - 12.20 | 12.163 | -0.013 | 0.11% | 3,400 | | AEY | Addvantage Techs Group | - | 3.32 | 3.006 - 3.33 | 3.17 | -0.15 | 4.52% | 196,500 | | AEYE | Audioeye Inc | - | 24.56 | 23.591 - 24.981 | 24.29 | -0.27 | 1.10% | 60,600 | | AEZS | Aeterna Zentaris | - | 0.68 | 0.64 - 0.73 | 0.679 | -0.001 | 0.15% | 14,402,500 | | AFB | Alliance National Municipal | - | 14.19 | 14.10 - 14.22 | 14.19 | 0.00 | 0.00% | 44,000 | | AFBI | Affinity Bancshares Inc | - | 10.83 | 10.75 - 10.85 | 10.79 | -0.04 | 0.37% | 34,600 | | AFC | Allied Capital Corp | - | 25.80 | 25.80 - 26.39 | 26.15 | +0.35 | 1.36% | 12,300 | | AFG | American Financial Group | - | 86.80 | 84.00 - 86.97 | 84.04 | -2.76 | 3.18% | 369,500 | | AFGB | American Financial Group Inc 5.875% | - | 27.48 | 27.311 - 27.56 | 27.48 | 0.00 | 0.00% | 8,200 | | AFGC | American Financial Group Inc 5.125% | - | 27.05 | 26.82 - 27.25 | 27.10 | +0.05 | 0.18% | 8,000 | | AFGD | American Financial Group Inc 5.625% | - | 27.73 | 27.58 - 27.78 | 27.59 | -0.14 | 0.50% | 9,700 | | AFGE | American Financial Group Inc 4.500% | - | 27.16 | 27.01 - 27.16 | 27.02 | -0.14 | 0.52% | 3,600 | | AFI | Armstrong Flooring Inc | - | 4.17 | 3.96 - 4.307 | 4.26 | +0.09 | 2.16% | 168,000 | | AFIB | Acutus Medical Inc | - | 26.13 | 25.31 - 26.48 | 25.97 | -0.16 | 0.61% | 223,600 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.70 | 9.70 - 9.76 | 9.755 | +0.055 | 0.57% | 8,400 | | AFIN | American Finance Trust Inc Cl A | - | 7.79 | 7.58 - 7.95 | 7.92 | +0.13 | 1.67% | 478,100 | | AFINO | American Fin TR Inc | - | 24.99 | 24.91 - 25.00 | 24.95 | -0.04 | 0.16% | 12,200 | | AFINP | American Finance Trust Inc Pfd Ser A | - | 25.15 | 25.15 - 25.342 | 25.28 | +0.13 | 0.52% | 20,800 | | AFK | Africa Index ETF Vaneck | - | 21.45 | 21.33 - 21.478 | 21.36 | -0.09 | 0.42% | 7,400 | | AFL | Aflac Inc | - | 46.74 | 46.40 - 46.985 | 46.43 | -0.31 | 0.66% | 3,956,600 | | AFLG | FT Active Factor Large Cap ETF | - | 23.30 | 23.09 - 23.30 | 23.134 | -0.166 | 0.71% | 1,300 | | AFMC | FT Active Factor Mid Cap ETF | - | 22.81 | 22.755 - 22.81 | 22.755 | -0.055 | 0.24% | 200 | | AFMD | Affimed N.V. | - | 6.56 | 6.00 - 6.59 | 6.03 | -0.53 | 8.08% | 1,986,200 | | AFRM | Affirm Holdings Inc Cl A | - | 113.84 | 108.00 - 123.449 | 110.08 | -3.76 | 3.30% | 1,287,300 | | AFSM | FT Active Factor Small Cap ETF | - | 24.43 | 24.23 - 24.43 | 24.263 | -0.167 | 0.68% | 1,200 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 14.63 | 14.50 - 14.69 | 14.53 | -0.10 | 0.68% | 27,500 | | AFTY | CSOP FTSE China A50 ETF | - | 24.62 | 24.60 - 24.649 | 24.649 | +0.029 | 0.12% | 4,400 | | AFYA | Afya Ltd Cl A | - | 23.72 | 22.92 - 24.22 | 23.39 | -0.33 | 1.39% | 335,700 | | AG | First Majestic Silver | - | 14.09 | 13.91 - 14.44 | 14.29 | +0.20 | 1.42% | 6,986,300 | | AGBA | Agba Acquisition Ltd | - | 10.65 | 10.53 - 10.65 | 10.60 | -0.05 | 0.47% | 14,800 | | AGBAR | Agba Acquisition Ltd Right | - | 0.401 | 0.401 - 0.443 | 0.43 | +0.029 | 7.23% | 5,700 | | AGBAU | Agba Acquisition Ltd | - | 11.40 | 0.00 - 0.00 | 11.40 | 0.00 | 0.00% | 0 | | AGBAW | Agba Acquisition Ltd WT | - | 0.52 | 0.52 - 0.56 | 0.524 | +0.004 | 0.77% | 102,400 | | AGC | Altimeter Growth Corp Cl A | - | 15.35 | 14.31 - 16.26 | 14.47 | -0.88 | 5.73% | 143,800 | | AGCB | Altimeter Growth Corp 2 Cl A | - | 13.11 | 12.54 - 14.15 | 12.54 | -0.57 | 4.35% | 564,800 | | AGCO | Agco Corp | - | 113.35 | 110.845 - 114.99 | 111.07 | -2.28 | 2.01% | 364,100 | | AGCUU | Altimeter Growth Corp | - | 16.00 | 14.94 - 17.49 | 15.00 | -1.00 | 6.25% | 68,900 | | AGCWW | Altimeter Growth Corp WT | - | 5.16 | 4.48 - 5.16 | 4.808 | -0.352 | 6.82% | 36,500 | | AGD | Alpine Global Dynamic Dividend Fund | - | 10.81 | 10.69 - 10.86 | 10.83 | +0.02 | 0.19% | 36,200 | | AGE | Agex Therapeutics Inc | - | 1.93 | 1.85 - 1.935 | 1.85 | -0.08 | 4.15% | 183,400 | | AGEN | Agenus Inc | - | 3.92 | 3.64 - 4.06 | 3.705 | -0.215 | 5.48% | 3,055,300 | | AGFS | Agrofresh Solutions | - | 2.04 | 1.98 - 2.04 | 2.02 | -0.02 | 0.98% | 162,300 | | AGG | US Aggregate Bond Ishares Core ETF | - | 117.46 | 117.426 - 117.585 | 117.51 | +0.05 | 0.04% | 3,639,500 | | AGGP | IQ Enhanced Core Plus Bond U.S. ETF | - | 19.91 | 19.89 - 19.927 | 19.909 | -0.001 | 0.01% | 17,100 | | AGGY | Wisdomtree Yield Ehd U.S. Agg Bond Fund | - | 53.27 | 53.25 - 53.34 | 53.29 | +0.02 | 0.04% | 313,800 | | AGI | Alamos Gold Inc | - | 7.92 | 7.75 - 8.186 | 8.02 | +0.10 | 1.26% | 2,134,000 | | AGIO | Agios Pharmaceuticals | - | 49.61 | 47.195 - 50.25 | 48.04 | -1.57 | 3.16% | 554,700 | | AGLE | Aeglea Biothera | - | 7.70 | 7.32 - 7.86 | 7.38 | -0.32 | 4.16% | 151,500 | | AGM | Federal Agricultural Mortgage Corp | - | 79.39 | 77.01 - 79.48 | 78.15 | -1.24 | 1.56% | 24,100 | | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 27.02 | 27.02 - 27.02 | 27.02 | 0.00 | 0.00% | 300 | | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 27.09 | 26.77 - 27.09 | 26.89 | -0.20 | 0.74% | 14,200 | | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 27.03 | 26.85 - 27.18 | 26.85 | -0.18 | 0.67% | 19,700 | | AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | - | 26.51 | 26.46 - 26.57 | 26.50 | -0.01 | 0.04% | 10,400 | | AGM.A | Federal Agricultural Mortgage Corp | - | 66.10 | 66.10 - 71.76 | 68.73 | +2.63 | 3.98% | 300 | | AGMH | Agm Group Holdings Inc Cl A | - | 15.64 | 14.368 - 16.13 | 15.56 | -0.08 | 0.51% | 4,400 | | AGNC | American Capital Age | - | 16.43 | 15.99 - 16.45 | 16.16 | -0.27 | 1.64% | 10,991,300 | | AGNCM | Agnc Investment Corp Cum Red Pfd Ser D Fixed To | - | 24.90 | 24.80 - 25.14 | 24.85 | -0.05 | 0.20% | 39,700 | | AGNCN | Agnc Investment Corp | - | 25.53 | 25.53 - 25.725 | 25.64 | +0.11 | 0.43% | 54,600 | | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 24.50 | 24.44 - 24.82 | 24.50 | 0.00 | 0.00% | 59,400 | | AGNCP | Agnc Investment Corp | - | 24.17 | 23.97 - 24.28 | 24.09 | -0.08 | 0.33% | 58,100 | | AGO | Assured Guaranty Ltd | - | 37.53 | 35.31 - 37.59 | 37.14 | -0.39 | 1.04% | 691,600 | | AGO-B | Assured Guaranty Municipal Hlds IN [Ago/Pb] | - | 26.32 | 26.32 - 26.361 | 26.32 | 0.00 | 0.00% | 2,400 | | AGO-E | Assured Guaranty Municipal Hlds IN [Ago/Pe] | - | 26.00 | 25.856 - 26.15 | 25.895 | -0.105 | 0.40% | 23,400 | | AGO-F | Assured Guaranty Municipal Hlds IN [Ago/Pf] | - | 25.54 | 25.45 - 25.58 | 25.45 | -0.09 | 0.35% | 1,700 | | AGQ | Ultra Silver Proshares | - | 46.54 | 46.12 - 47.22 | 46.47 | -0.07 | 0.15% | 599,900 | | AGR | Avangrid Inc | - | 46.87 | 46.289 - 47.22 | 46.84 | -0.03 | 0.06% | 583,700 | | AGRO | Adecoagro S.A. | - | 7.84 | 7.76 - 7.84 | 7.80 | -0.04 | 0.51% | 419,100 | | AGRX | Agile Therap | - | 3.00 | 2.845 - 3.01 | 2.96 | -0.04 | 1.33% | 1,855,400 | | AGS | Playags Inc | - | 5.58 | 5.28 - 5.90 | 5.37 | -0.21 | 3.76% | 466,400 | | AGT | Argentina Ishares MSCI ETF | - | 25.74 | 25.347 - 25.80 | 25.347 | -0.393 | 1.53% | 1,800 | | AGTC | Applied Genetic Tech | - | 4.96 | 4.63 - 5.06 | 4.72 | -0.24 | 4.84% | 242,500 | | AGX | Argan Inc | - | 44.34 | 43.29 - 44.58 | 43.38 | -0.96 | 2.17% | 52,300 | | AGYS | Agilysys Inc | - | 48.51 | 45.115 - 51.30 | 49.87 | +1.36 | 2.80% | 400,500 | | AGZ | Agency Bond Ishares ETF | - | 119.57 | 119.55 - 119.588 | 119.58 | +0.01 | 0.01% | 20,300 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.47 | 47.06 - 47.47 | 47.17 | -0.30 | 0.63% | 64,800 | | AHAC | Alpha Healthcare Acquisition Corp | - | 10.20 | 10.20 - 10.325 | 10.20 | 0.00 | 0.00% | 25,800 | | AHACU | Alpha Healthcare Acquisition Corp | - | 11.08 | 10.76 - 11.10 | 10.76 | -0.32 | 2.89% | 15,800 | | AHACW | Alpha Healthcare Acquisition Corp WT | - | 1.52 | 1.52 - 1.69 | 1.60 | +0.08 | 5.26% | 22,100 | | AHC | A.H. Belo Corp | - | 1.97 | 1.91 - 2.008 | 1.93 | -0.04 | 2.03% | 45,800 | | AHCO | Adapthealth Corp Cl. A | - | 38.19 | 37.01 - 38.505 | 38.25 | +0.06 | 0.16% | 1,071,800 | | AHH | Armada Hoffler Properties Inc | - | 11.41 | 11.06 - 11.60 | 11.14 | -0.27 | 2.37% | 441,300 | | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 25.45 | 25.40 - 25.45 | 25.401 | -0.049 | 0.19% | 3,100 | | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 26.59 | 26.59 - 26.832 | 26.71 | +0.12 | 0.45% | 9,600 | | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 26.35 | 26.245 - 26.51 | 26.42 | +0.07 | 0.27% | 11,400 | | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 26.20 | 26.03 - 26.20 | 26.08 | -0.12 | 0.46% | 7,100 | | AHPI | Allied Healthcare | - | 6.49 | 6.11 - 7.055 | 6.85 | +0.36 | 5.55% | 521,600 | | AHT | Ashford Hospitality Trust Inc | - | 3.10 | 2.98 - 3.355 | 3.23 | +0.13 | 4.19% | 14,446,200 | | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 14.60 | 14.60 - 15.94 | 15.42 | +0.82 | 5.62% | 52,900 | | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 14.25 | 14.15 - 15.83 | 15.72 | +1.47 | 10.32% | 18,000 | | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 14.30 | 14.30 - 15.70 | 15.61 | +1.31 | 9.16% | 51,800 | | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 14.75 | 14.69 - 15.80 | 15.52 | +0.77 | 5.22% | 23,000 | | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 14.42 | 14.42 - 15.60 | 15.52 | +1.10 | 7.63% | 89,300 | | AI | C3.Ai Inc Cl A | - | 144.61 | 138.11 - 148.39 | 141.43 | -3.18 | 2.20% | 2,955,800 | | AIA | Asia 50 Ishares ETF | - | 98.78 | 98.15 - 101.09 | 98.62 | -0.16 | 0.16% | 307,600 | | AIC | Arlington Asset Investment Cor | - | 24.66 | 24.53 - 24.89 | 24.82 | +0.16 | 0.65% | 400 | | AIEQ | Ai Powered Equity ETF | - | 40.27 | 39.52 - 40.31 | 39.68 | -0.59 | 1.47% | 263,400 | | AIF | Apollo Tactical Income Fund Inc | - | 14.40 | 14.37 - 14.52 | 14.47 | +0.07 | 0.49% | 42,500 | | AIG | American International Group | - | 39.87 | 38.985 - 39.94 | 39.11 | -0.76 | 1.91% | 3,741,300 | | AIG-A | American International Group Inc [Aig/Pa] | - | 27.91 | 27.72 - 28.10 | 27.85 | -0.06 | 0.21% | 96,300 | | AIG.W | American Intl Group Inc WT [Aig/W] | - | 0.045 | 0.00 - 0.00 | 0.045 | 0.00 | 0.00% | 0 | | AIH | Aesthetic Medical International Holdings Group L | - | 5.24 | 5.08 - 5.39 | 5.23 | -0.01 | 0.19% | 60,600 | | AIHS | Senmiao Technology Ltd | - | 1.42 | 1.37 - 1.61 | 1.53 | +0.11 | 7.75% | 3,303,400 | | AIIQ | Ai Powered International Equity ETF | - | 32.69 | 32.446 - 32.70 | 32.446 | -0.244 | 0.75% | 2,400 | | AIKI | Alkido Pharma Inc | - | 1.48 | 1.18 - 2.15 | 1.79 | +0.31 | 20.95% | 148,839,700 | | AIM | Aim Immunotech Inc | - | 2.22 | 2.11 - 2.22 | 2.15 | -0.07 | 3.15% | 1,769,600 | | AIMC | Altra Indtl Mtn | - | 56.41 | 54.62 - 56.65 | 55.21 | -1.20 | 2.13% | 270,600 | | AIN | Albany International Corp | - | 77.47 | 73.71 - 77.47 | 73.77 | -3.70 | 4.78% | 106,100 | | AINC | Ashford Inc | - | 7.80 | 7.55 - 8.155 | 7.97 | +0.17 | 2.18% | 16,300 | | AINV | Apollo Investment Company | - | 12.38 | 12.13 - 12.50 | 12.40 | +0.02 | 0.16% | 353,100 | | AIO | Allianzgi Artificial Intelligence & Technology | - | 28.98 | 27.96 - 28.98 | 28.05 | -0.93 | 3.21% | 168,000 | | AIQ | Global X Future Analytics Tech ETF | - | 28.87 | 28.64 - 28.87 | 28.69 | -0.18 | 0.62% | 58,300 | | AIR | AAR Corp | - | 37.44 | 34.95 - 37.49 | 35.01 | -2.43 | 6.49% | 187,900 | | AIRC | Apartment Income REIT Corp | - | 39.23 | 38.665 - 39.80 | 39.00 | -0.23 | 0.59% | 4,323,500 | | AIRG | Airgain Inc | - | 23.28 | 22.14 - 23.98 | 23.26 | -0.02 | 0.09% | 165,100 | | AIRI | Air Industries Group Inc | - | 1.47 | 1.47 - 1.60 | 1.49 | +0.02 | 1.36% | 361,700 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 37.19 | 36.32 - 37.55 | 36.395 | -0.795 | 2.14% | 48,900 | | AIRT | Air T Inc | - | 21.52 | 21.21 - 22.00 | 21.52 | 0.00 | 0.00% | 15,100 | | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 25.46 | 25.00 - 25.50 | 25.46 | 0.00 | 0.00% | 400 | | AIRTW | Air T Inc Funding WT | - | 0.20 | 0.17 - 0.23 | 0.229 | +0.029 | 14.50% | 179,200 | | AIT | Applied Industrial Technologies | - | 83.00 | 79.90 - 83.71 | 80.04 | -2.96 | 3.57% | 168,000 | | AIV | Apartment Investment and Management | - | 4.81 | 4.72 - 4.86 | 4.73 | -0.08 | 1.66% | 4,984,100 | | AIW | Arlington Asset Investment Cor | - | 24.95 | 24.85 - 25.00 | 24.95 | 0.00 | 0.00% | 700 | | AIZ | Assurant Inc | - | 133.47 | 129.26 - 133.83 | 130.47 | -3.00 | 2.25% | 455,800 | | AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | - | 26.65 | 26.45 - 26.73 | 26.54 | -0.11 | 0.41% | 7,200 | | AIZP | Assurant Inc 6.50% Series D Mandatory Converti | - | 124.50 | 122.78 - 127.68 | 123.89 | -0.61 | 0.49% | 26,400 | | AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | - | 12.96 | 12.43 - 13.09 | 12.58 | -0.38 | 2.93% | 259,900 | | AJA.W | Ajax I WT [Ajax/W] | - | 3.63 | 3.10 - 3.63 | 3.17 | -0.46 | 12.67% | 338,900 | | AJAX | Ajax I Cl A | - | 12.15 | 11.66 - 12.26 | 11.82 | -0.33 | 2.72% | 1,232,100 | | AJG | Arthur J. Gallagher & Company | - | 118.23 | 117.07 - 118.95 | 117.41 | -0.82 | 0.69% | 887,500 | | AJRD | Aerojet Rocketdyne Holdings | - | 52.65 | 52.45 - 52.72 | 52.45 | -0.20 | 0.38% | 1,030,400 | | AJX | Great Ajax Corp | - | 10.64 | 10.35 - 10.772 | 10.42 | -0.22 | 2.07% | 51,400 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 24.64 | 24.59 - 24.90 | 24.81 | +0.17 | 0.69% | 1,200 | | AKAM | Akamai Technologies | - | 112.03 | 109.15 - 117.22 | 117.00 | +4.97 | 4.44% | 2,497,000 | | AKBA | Akebia Therapeutics | - | 3.81 | 3.46 - 3.93 | 3.76 | -0.05 | 1.31% | 7,869,300 | | AKER | Akers Biosciences | - | 2.90 | 2.66 - 3.20 | 3.06 | +0.16 | 5.52% | 1,812,000 | | AKICU | Sports Ventures Acquisition Corp | - | 10.49 | 10.40 - 10.60 | 10.50 | +0.01 | 0.10% | 18,000 | | AKO.A | Embotell Andina Sa Cl A | - | 13.18 | 13.18 - 13.78 | 13.683 | +0.503 | 3.82% | 1,200 | | AKO.B | Embotell Andna Sa Cl B | - | 15.70 | 14.52 - 16.33 | 15.70 | 0.00 | 0.00% | 8,400 | | AKR | Acadia Realty Trust | - | 15.59 | 14.81 - 15.96 | 15.46 | -0.13 | 0.83% | 425,700 | | AKRO | Akero Therapeutics Inc | - | 31.26 | 29.49 - 32.53 | 30.01 | -1.25 | 4.00% | 255,900 | | AKTS | Akoustis Technologies Inc | - | 17.35 | 15.67 - 17.96 | 16.27 | -1.08 | 6.22% | 1,051,500 | | AKTX | Akari Therapeutics | - | 3.09 | 2.81 - 3.32 | 3.24 | +0.15 | 4.85% | 278,700 | | AKU | Akumin Inc | - | 3.03 | 2.98 - 3.10 | 2.98 | -0.05 | 1.65% | 61,800 | | AKUS | Akouos Inc | - | 17.10 | 16.622 - 17.63 | 16.82 | -0.28 | 1.64% | 93,500 | | AL | Air Lease Corp Cl A | - | 43.56 | 41.86 - 43.87 | 41.90 | -1.66 | 3.81% | 461,100 | | AL-A | Air Lease Corp [Al/Pa] | - | 25.62 | 25.45 - 25.72 | 25.62 | 0.00 | 0.00% | 18,900 | | ALAC | Alberton Acquisition Corp | - | 14.40 | 13.89 - 15.37 | 14.113 | -0.287 | 1.99% | 104,600 | | ALACR | Alberton Acquisition Corp Rights | - | 0.81 | 0.78 - 0.88 | 0.819 | +0.009 | 1.11% | 72,300 | | ALACU | Alberton Acquisition Corp Unit | - | 15.50 | 17.70 - 19.47 | 19.47 | +1.77 | 10.00% | 90 | | ALACW | Alberton Acquisition Corp WT | - | 1.38 | 1.27 - 1.40 | 1.33 | -0.05 | 3.62% | 349,900 | | ALB | Albemarle Corp | - | 177.82 | 172.63 - 178.831 | 175.38 | -2.44 | 1.37% | 1,406,100 | | ALBO | Albireo Pharma Inc | - | 36.96 | 35.26 - 38.16 | 37.73 | +0.77 | 2.08% | 205,200 | | ALC | Alcon Inc | - | 74.45 | 74.42 - 76.26 | 76.01 | +1.56 | 2.10% | 1,459,500 | | ALCO | Alico Inc | - | 30.80 | 30.50 - 31.23 | 30.52 | -0.28 | 0.91% | 19,300 | | ALDX | Aldeyra Therapeu | - | 12.12 | 11.37 - 12.572 | 11.71 | -0.41 | 3.38% | 760,500 | | ALE | Allete Inc | - | 63.84 | 61.43 - 63.84 | 61.48 | -2.36 | 3.70% | 456,300 | | ALEC | Alector Inc | - | 18.00 | 16.85 - 18.38 | 17.50 | -0.50 | 2.78% | 383,000 | | ALEX | Alexander and Baldwin Inc | - | 16.60 | 15.93 - 16.78 | 16.08 | -0.52 | 3.13% | 371,900 | | ALFA | Alphaclone Alternative Alpha ETF | - | 80.92 | 80.92 - 80.93 | 80.93 | +0.01 | 0.01% | 600 | | ALG | Alamo Group | - | 152.82 | 149.855 - 153.655 | 150.66 | -2.16 | 1.41% | 66,800 | | ALGM | Allegro Microsystems Inc | - | 32.89 | 30.68 - 33.356 | 30.82 | -2.07 | 6.29% | 992,600 | | ALGN | Align Technology | - | 541.27 | 510.105 - 545.00 | 535.10 | -6.17 | 1.14% | 469,600 | | ALGS | Aligos Therapeutics Inc | - | 30.40 | 29.09 - 33.50 | 29.76 | -0.64 | 2.11% | 37,800 | | ALGT | Allegiant Travel Com | - | 190.88 | 187.62 - 192.74 | 187.98 | -2.90 | 1.52% | 67,600 | | ALI-A | Altera Infrastructure LP 7.25% Ser A [Alin/Pa] | - | 21.84 | 21.754 - 22.00 | 21.76 | -0.08 | 0.37% | 3,900 | | ALI-B | Altera Infrastructure LP 8.50% Ser B [Alin/Pb] | - | 23.14 | 23.09 - 23.275 | 23.09 | -0.05 | 0.22% | 15,700 | | ALI-E | Altera Infrastructure LP 8.875% Ser E [Alin/Pe] | - | 23.10 | 23.10 - 23.33 | 23.24 | +0.14 | 0.61% | 11,600 | | ALIM | Alimera Sciences Inc | - | 7.93 | 7.25 - 8.27 | 7.26 | -0.67 | 8.45% | 63,200 | | ALJJ | Alj Regional Hold | - | 1.32 | 1.26 - 1.35 | 1.33 | +0.01 | 0.76% | 83,900 | | ALK | Alaska Air Group | - | 53.50 | 51.62 - 53.65 | 51.83 | -1.67 | 3.12% | 2,736,900 | | ALKS | Alkermes Plc | - | 22.97 | 21.63 - 22.97 | 21.69 | -1.28 | 5.57% | 930,100 | | ALL | Allstate Corp | - | 111.02 | 109.16 - 111.88 | 109.52 | -1.50 | 1.35% | 1,078,800 | | ALL-B | Allstate Corp [All/Pb] | - | 27.33 | 27.12 - 27.39 | 27.34 | +0.01 | 0.04% | 14,300 | | ALL-G | Allstate Corp [All/Pg] | - | 27.56 | 27.56 - 27.72 | 27.62 | +0.06 | 0.22% | 18,400 | | ALL-H | Allstate Corp [All/Ph] | - | 26.67 | 26.52 - 26.73 | 26.60 | -0.07 | 0.26% | 123,200 | | ALL-I | Allstate Corp [All/Pi] | - | 26.78 | 26.61 - 26.85 | 26.70 | -0.08 | 0.30% | 19,900 | | ALL-Y | GMAC Capital Trust I [Ally/Pa] | - | 26.57 | 26.441 - 26.57 | 26.50 | -0.07 | 0.26% | 162,100 | | ALLE | Allegion Plc | - | 112.77 | 110.52 - 113.54 | 111.26 | -1.51 | 1.34% | 551,700 | | ALLK | Allakos Inc | - | 130.86 | 127.00 - 134.11 | 127.89 | -2.97 | 2.27% | 297,400 | | ALLO | Allogene Therapeutics Inc | - | 34.30 | 30.70 - 35.69 | 34.17 | -0.13 | 0.38% | 1,115,200 | | ALLT | Allot Communications | - | 13.74 | 13.43 - 14.64 | 13.63 | -0.11 | 0.80% | 359,000 | | ALLY | Ally Financial | - | 39.60 | 38.59 - 39.89 | 38.68 | -0.92 | 2.32% | 6,609,600 | | ALNA | Allena Pharmaceuticals Inc | - | 1.90 | 1.65 - 2.78 | 2.17 | +0.27 | 14.21% | 46,188,200 | | ALNY | Alnylam Pharmaceuticals | - | 174.15 | 168.145 - 178.41 | 170.02 | -4.13 | 2.37% | 539,500 | | ALOT | Astronova Inc | - | 10.65 | 10.35 - 11.49 | 10.87 | +0.22 | 2.07% | 38,600 | | ALP-Q | Alabama Power CO [Alp/Pq] | - | 27.55 | 27.424 - 27.79 | 27.63 | +0.08 | 0.29% | 8,700 | | ALPN | Alpine Immune Sciences Inc | - | 12.75 | 11.39 - 13.461 | 11.55 | -1.20 | 9.41% | 171,000 | | ALRM | Alarm.com | - | 99.29 | 95.735 - 99.91 | 96.58 | -2.71 | 2.73% | 615,600 | | ALRN | Aileron Therapeutics Inc | - | 2.24 | 1.95 - 2.33 | 2.02 | -0.22 | 9.82% | 4,282,100 | | ALRS | Alerus Financial Corp | - | 27.906 | 27.32 - 28.50 | 27.51 | -0.396 | 1.42% | 19,600 | | ALSK | Alaska Commun Sys | - | 3.29 | 3.27 - 3.30 | 3.28 | -0.01 | 0.30% | 1,493,900 | | ALSN | Allison Transmission Holdings | - | 45.36 | 44.54 - 45.92 | 45.31 | -0.05 | 0.11% | 961,900 | | ALT | Altimmune Inc | - | 17.30 | 14.525 - 18.79 | 16.16 | -1.14 | 6.59% | 2,969,900 | | ALT-A | Alta Equipment Group Inc | - | 26.47 | 26.025 - 26.47 | 26.10 | -0.37 | 1.40% | 7,900 | | ALT.W | Alta Equipment Group Inc [Altg/W] | - | 2.51 | 2.21 - 2.51 | 2.45 | -0.06 | 2.39% | 4,000 | | ALTA | Altabancorp | - | 34.09 | 32.52 - 34.09 | 33.70 | -0.39 | 1.14% | 25,700 | | ALTG | Alta Equipment Group Inc | - | 10.29 | 9.90 - 10.33 | 10.11 | -0.18 | 1.75% | 489,200 | | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 33.685 | 32.91 - 33.685 | 32.913 | -0.772 | 2.29% | 2,400 | | ALTM | Altus Midstream Company | - | 49.02 | 46.80 - 49.50 | 47.30 | -1.72 | 3.51% | 38,900 | | ALTR | Altair Engineering Inc Cl A | - | 59.25 | 57.89 - 60.67 | 58.21 | -1.04 | 1.76% | 217,100 | | ALTS | Mstar Alternative Solutions ETF | - | 37.366 | 37.366 - 37.366 | 37.366 | 0.00 | 0.00% | 100 | | ALTUU | Altitude Acquisition Corp | - | 10.80 | 10.72 - 11.00 | 10.79 | -0.01 | 0.09% | 148,700 | | ALTY | G-X Super Dividend Alternatives ETF | - | 12.02 | 12.01 - 12.07 | 12.04 | +0.02 | 0.17% | 17,100 | | ALU.U | Alussa Energy Acquisition Corp [Alus.U] | - | 11.24 | 11.24 - 11.24 | 11.24 | 0.00 | 0.00% | 200 | | ALU.W | Alussa Energy Acquisition Corp [Alus/W] | - | 1.73 | 1.72 - 1.99 | 1.79 | +0.06 | 3.47% | 152,200 | | ALUS | Alussa Energy Acquisition Corp Cl A | - | 10.50 | 10.28 - 10.71 | 10.33 | -0.17 | 1.62% | 315,200 | | ALV | Autoliv Inc | - | 92.19 | 90.31 - 93.24 | 91.31 | -0.88 | 0.95% | 1,038,600 | | ALVR | Allovir Inc | - | 42.04 | 37.55 - 43.85 | 38.95 | -3.09 | 7.35% | 301,200 | | ALX | Alexander's Inc | - | 282.67 | 273.70 - 284.15 | 275.42 | -7.25 | 2.56% | 8,200 | | ALXN | Alexion Pharm Inc | - | 162.25 | 160.415 - 162.60 | 161.75 | -0.50 | 0.31% | 2,360,600 | | ALXO | Alx Oncology Holdings Inc | - | 81.44 | 79.34 - 84.50 | 80.96 | -0.48 | 0.59% | 245,500 | | ALYA | Alithya Group Inc Cl A | - | 2.40 | 2.40 - 2.67 | 2.55 | +0.15 | 6.25% | 58,100 | | AM | Antero Midstream Corp | - | 8.53 | 8.325 - 8.73 | 8.52 | -0.01 | 0.12% | 4,962,500 | | AMAL | Amalgamated Bk | - | 14.85 | 14.35 - 14.93 | 14.65 | -0.20 | 1.35% | 127,000 | | AMAT | Applied Materials | - | 108.85 | 105.27 - 110.07 | 105.53 | -3.32 | 3.05% | 6,029,700 | | AMB.W | Ambac Financial Group Inc WT [Ambc/W] | - | 4.815 | 0.00 - 0.00 | 4.815 | 0.00 | 0.00% | 0 | | AMBA | Ambarella Inc | - | 105.51 | 100.31 - 114.49 | 101.14 | -4.37 | 4.14% | 601,900 | | AMBC | Ambac Financial Group | - | 15.78 | 15.13 - 15.80 | 15.35 | -0.43 | 2.72% | 283,500 | | AMBO | Ambow Education Holding Ltd | - | 2.50 | 2.43 - 2.598 | 2.53 | +0.03 | 1.20% | 53,700 | | AMC | Amc Entertainment Holdings Inc | - | 5.09 | 4.37 - 5.19 | 4.96 | -0.13 | 2.55% | 456,850,200 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 32.58 | 32.282 - 32.83 | 32.282 | -0.286 | 0.88% | 76 | | AMCI | Amci Acquisition Corp Cl A | - | 15.70 | 14.97 - 16.74 | 16.55 | +0.85 | 5.41% | 1,370,100 | | AMCIU | Amci Acquisition Corp Unit | - | 19.90 | 0.00 - 0.00 | 19.90 | 0.00 | 0.00% | 0 | | AMCIW | Amci Acquisition Corp WT | - | 3.20 | 3.10 - 3.405 | 3.30 | +0.10 | 3.13% | 1,166,100 | | AMCR | Amcor Plc | - | 11.03 | 10.96 - 11.26 | 11.21 | +0.18 | 1.63% | 5,638,000 | | AMCX | Amc Networks Cl A | - | 55.18 | 50.32 - 61.00 | 59.83 | +4.65 | 8.43% | 3,257,600 | | AMD | Adv Micro Devices | - | 94.91 | 91.40 - 95.74 | 94.71 | -0.20 | 0.21% | 59,449,000 | | AME | Amtek Inc | - | 117.16 | 113.24 - 117.42 | 113.30 | -3.86 | 3.29% | 930,200 | | AMED | Amedisys Inc | - | 313.92 | 308.135 - 325.12 | 311.07 | -2.85 | 0.91% | 115,500 | | AMEH | Apollo Medical Holdings Inc | - | 22.50 | 21.58 - 22.60 | 22.55 | +0.05 | 0.22% | 34,200 | | AMER | Emles Made IN America ETF | - | 27.39 | 27.37 - 27.408 | 27.408 | +0.018 | 0.07% | 900 | | AMG | Affiliated Managers Group | - | 114.47 | 111.815 - 116.423 | 115.60 | +1.13 | 0.99% | 434,600 | | AMGN | Amgen Inc | - | 256.59 | 251.85 - 259.07 | 258.60 | +2.01 | 0.78% | 2,009,000 | | AMH | American Homes 4 Rent | - | 30.55 | 30.30 - 31.22 | 30.81 | +0.26 | 0.85% | 1,141,300 | | AMH-D | American Homes 4 Rent [Amh/Pd] | - | 25.38 | 25.36 - 25.38 | 25.37 | -0.01 | 0.04% | 8,000 | | AMH-E | American Homes 4 Rent [Amh/Pe] | - | 25.39 | 25.39 - 25.525 | 25.40 | +0.01 | 0.04% | 9,000 | | AMH-F | American Homes 4 Rent [Amh/Pf] | - | 25.655 | 25.641 - 25.70 | 25.641 | -0.014 | 0.05% | 2,500 | | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 25.76 | 25.70 - 25.76 | 25.75 | -0.01 | 0.04% | 1,300 | | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 26.90 | 26.54 - 26.90 | 26.55 | -0.35 | 1.30% | 4,300 | | AMHC | Amplitude Healthcare Acquisition Corp Cl | - | 10.33 | 10.25 - 10.365 | 10.25 | -0.08 | 0.77% | 68,900 | | AMHCU | Amplitude Healthcare Acquisition Corp | - | 10.80 | 10.80 - 11.35 | 10.80 | 0.00 | 0.00% | 2,300 | | AMHCW | Amplitude Healthcare Acquisition Corp WT | - | 1.50 | 1.50 - 1.63 | 1.62 | +0.12 | 8.00% | 17,000 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 15.17 | 14.86 - 15.39 | 14.86 | -0.31 | 2.04% | 684,200 | | AMK | Assetmark Financial Holdings Inc | - | 24.62 | 24.11 - 25.24 | 24.51 | -0.11 | 0.45% | 39,000 | | AMKR | Amkor Technology | - | 18.10 | 17.16 - 18.56 | 17.21 | -0.89 | 4.92% | 807,900 | | AMLP | Alps Alerian MLP ETF | - | 27.88 | 27.43 - 28.385 | 27.46 | -0.42 | 1.51% | 2,326,800 | | AMN | Amn Healthcare Services Inc | - | 76.00 | 74.01 - 76.28 | 75.65 | -0.35 | 0.46% | 197,500 | | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 26.783 | 26.783 - 26.783 | 26.783 | 0.00 | 0.00% | 100 | | AMNB | American Natl Bksh | - | 28.60 | 27.41 - 28.99 | 28.29 | -0.31 | 1.08% | 26,900 | | AMND | UBS Ag Alerian Midstream Energy High Div ETF | - | 28.477 | 28.477 - 28.477 | 28.477 | 0.00 | 0.00% | 100 | | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 32.937 | 32.937 - 32.937 | 32.937 | 0.00 | 0.00% | 600 | | AMOT | Allied Motion Tech | - | 48.95 | 48.18 - 49.86 | 48.38 | -0.57 | 1.16% | 29,100 | | AMOV | America Movil A ADR | - | 15.68 | 14.80 - 15.867 | 15.04 | -0.64 | 4.08% | 3,800 | | AMP | Ameriprise Financial Services | - | 213.23 | 209.346 - 213.47 | 211.27 | -1.96 | 0.92% | 551,300 | | AMPE | Ampio Pharmaceuticals | - | 1.74 | 1.68 - 1.75 | 1.70 | -0.04 | 2.30% | 2,548,200 | | AMPH | Amphastar Pharma | - | 19.19 | 18.56 - 19.24 | 19.12 | -0.07 | 0.36% | 84,600 | | AMPY | Amplify Energy Corp | - | 2.11 | 1.91 - 2.23 | 1.98 | -0.13 | 6.16% | 1,831,800 | | AMRB | American River Bkshs | - | 12.945 | 12.36 - 13.37 | 13.23 | +0.285 | 2.20% | 1,600 | | AMRC | Ameresco Inc | - | 58.41 | 55.789 - 62.00 | 60.75 | +2.34 | 4.01% | 577,700 | | AMRH | Ameri Holdings Inc | - | 1.72 | 1.44 - 1.78 | 1.48 | -0.22 | 12.94% | 4,053,498 | | AMRHW | Ameri Holdings Inc WT | - | 0.162 | 0.00 - 0.00 | 0.162 | 0.00 | 0.00% | 0 | | AMRK | A-Mark Precious Meta | - | 28.50 | 27.61 - 28.771 | 28.63 | +0.13 | 0.46% | 49,100 | | AMRN | Amarin Corp Ads | - | 7.74 | 6.96 - 7.80 | 7.48 | -0.26 | 3.36% | 10,044,600 | | AMRS | Amyris Inc | - | 9.77 | 9.02 - 10.60 | 10.05 | +0.28 | 2.87% | 4,025,800 | | AMRX | Amneal Pharmaceuticals Inc | - | 4.80 | 4.80 - 5.00 | 4.95 | +0.15 | 3.13% | 1,395,300 | | AMS | American Shared Hospital Services | - | 2.52 | 2.52 - 2.70 | 2.66 | +0.14 | 5.56% | 234,600 | | AMSC | Amer Superconductor | - | 28.86 | 27.51 - 30.755 | 28.50 | -0.36 | 1.25% | 549,700 | | AMSF | Amerisafe Inc | - | 57.40 | 55.14 - 57.63 | 56.76 | -0.64 | 1.11% | 95,900 | | AMST | Amesite Inc | - | 4.30 | 4.26 - 4.57 | 4.49 | +0.19 | 4.42% | 48,500 | | AMSWA | Amer Software Inc | - | 20.49 | 19.99 - 20.695 | 20.19 | -0.30 | 1.46% | 103,000 | | AMT | American Tower Corp | - | 227.84 | 224.31 - 232.988 | 232.29 | +4.45 | 1.95% | 2,838,700 | | AMTB | Mercantil Bank Holding Cl A | - | 15.16 | 14.53 - 15.637 | 15.01 | -0.15 | 0.99% | 25,900 | | AMTBB | Mercantil Bank Holding Cl B | - | 12.50 | 12.33 - 12.75 | 12.70 | +0.20 | 1.60% | 55,700 | | AMTI | Applied Molecular Transport Inc | - | 39.80 | 37.27 - 40.00 | 38.06 | -1.74 | 4.37% | 45,300 | | AMTR | Etracs Alerian Midstream Energy Total Return Ind | - | 30.74 | 30.74 - 30.74 | 30.74 | 0.00 | 0.00% | 1,400 | | AMTX | Aemetis Inc | - | 9.30 | 6.86 - 11.00 | 8.79 | -0.51 | 5.48% | 9,550,000 | | AMUB | Etracs Alerian MLP Index ETN Series B | - | 9.62 | 9.39 - 9.62 | 9.39 | -0.23 | 2.39% | 2,700 | | AMWD | Amer Woodmark Cp | - | 95.95 | 91.21 - 98.03 | 91.27 | -4.68 | 4.88% | 73,400 | | AMWL | American Well Corp Cl A | - | 33.52 | 29.30 - 38.23 | 38.11 | +4.59 | 13.69% | 6,657,000 | | AMX | America Movil S.A.B. DE C.V. | - | 14.39 | 13.90 - 14.50 | 14.37 | -0.02 | 0.14% | 4,591,700 | | AMYT | Amryt Pharma Plc ADR | - | 13.57 | 13.559 - 14.05 | 13.57 | 0.00 | 0.00% | 1,000 | | AMZA | Infracap MLP ETF | - | 20.96 | 20.63 - 21.427 | 20.71 | -0.25 | 1.19% | 85,900 | | AMZN | Amazon.com Inc | - | 3,296.36 | 3,243.146 - 3,363.89 | 3,326.13 | +29.77 | 0.90% | 2,955,200 | | AN | Autonation Inc | - | 75.88 | 74.51 - 77.46 | 76.33 | +0.45 | 0.59% | 346,500 | | ANAB | Anaptysbio Inc | - | 25.13 | 24.02 - 25.73 | 24.42 | -0.71 | 2.83% | 584,700 | | ANAT | Amer Natl Insurance | - | 94.50 | 92.994 - 95.02 | 93.70 | -0.80 | 0.85% | 16,200 | | ANCN | Anchiano Therapeutics Ltd ADR | - | 2.45 | 2.31 - 2.56 | 2.39 | -0.06 | 2.45% | 98,100 | | ANDA | Andina Acquisition Corp III | - | 11.54 | 11.43 - 11.75 | 11.48 | -0.06 | 0.52% | 5,000 | | ANDAR | Andina Acquisition Corp III Right | - | 0.65 | 0.639 - 0.68 | 0.675 | +0.025 | 3.85% | 77,900 | | ANDAU | Andina Acquisition Corp III Unit | - | 10.53 | 11.59 - 11.59 | 11.59 | 0.00 | 0.00% | 0 | | ANDAW | Andina Acquisition Corp III WT | - | 0.921 | 0.904 - 0.98 | 0.955 | +0.034 | 3.69% | 185,600 | | ANDE | Andersons Inc | - | 25.33 | 25.00 - 25.85 | 25.73 | +0.40 | 1.58% | 103,400 | | ANET | Arista Networks Inc | - | 308.97 | 305.21 - 316.10 | 307.00 | -1.97 | 0.64% | 584,000 | | ANEW | Proshares MSCI Transformational Changes ETF | - | 44.73 | 44.45 - 44.73 | 44.45 | -0.28 | 0.63% | 8,800 | | ANF | Abercrombie & Fitch Company | - | 24.75 | 24.044 - 24.97 | 24.39 | -0.36 | 1.45% | 943,000 | | ANGI | Homeservices Inc | - | 12.79 | 12.75 - 14.02 | 13.865 | +1.075 | 8.41% | 7,636,800 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 32.17 | 32.015 - 32.18 | 32.14 | -0.03 | 0.09% | 2,329,200 | | ANGO | Angiodynamics Inc | - | 18.70 | 17.63 - 19.17 | 18.83 | +0.13 | 0.70% | 371,600 | | ANH | Anworth Mortgage Asset Corp | - | 2.63 | 2.55 - 2.64 | 2.56 | -0.07 | 2.66% | 996,800 | | ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | - | 25.00 | 25.00 - 25.07 | 25.04 | +0.04 | 0.16% | 9,400 | | ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | - | 24.24 | 24.24 - 24.59 | 24.27 | +0.03 | 0.12% | 600 | | ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | - | 24.42 | 24.02 - 24.436 | 24.24 | -0.18 | 0.74% | 18,000 | | ANIK | Anika Therapeutics | - | 39.16 | 37.58 - 39.323 | 38.20 | -0.96 | 2.45% | 77,600 | | ANIP | ANI Pharma Inc | - | 32.42 | 31.65 - 32.55 | 32.06 | -0.36 | 1.11% | 32,900 | | ANIX | Anixa Biosciences Inc | - | 4.25 | 3.92 - 4.43 | 3.93 | -0.32 | 7.53% | 647,400 | | ANNX | Annexon Inc | - | 26.46 | 24.70 - 27.00 | 24.91 | -1.55 | 5.86% | 132,100 | | ANPC | Anpac Bio-Medical Science CO ADR | - | 5.95 | 5.80 - 6.20 | 5.90 | -0.05 | 0.84% | 87,500 | | ANSS | Ansys Inc | - | 368.12 | 362.97 - 376.59 | 366.64 | -1.48 | 0.40% | 661,700 | | ANTE | Airnet Technology Inc | - | 2.34 | 2.26 - 2.478 | 2.29 | -0.05 | 2.14% | 144,700 | | ANTM | Anthem Inc | - | 317.60 | 309.85 - 318.295 | 312.52 | -5.08 | 1.60% | 1,222,300 | | ANVS | Annovis Bio Inc | - | 10.57 | 10.29 - 10.73 | 10.58 | +0.01 | 0.09% | 37,200 | | ANY | Sphere 3D Corp | - | 2.52 | 2.32 - 2.75 | 2.36 | -0.16 | 6.35% | 2,781,700 | | AOA | Aggressive Allocation Ishares Core ETF | - | 66.00 | 65.871 - 66.09 | 65.95 | -0.05 | 0.08% | 57,200 | | AOD | Alpine Total Dynamic Dividend | - | 9.17 | 9.14 - 9.19 | 9.16 | -0.01 | 0.11% | 295,600 | | AOK | Conservative Allocation Ishares Core ETF | - | 39.18 | 39.05 - 39.213 | 39.07 | -0.11 | 0.28% | 112,600 | | AOM | Moderate Allocation Ishares Core ETF | - | 43.82 | 43.705 - 43.82 | 43.76 | -0.06 | 0.14% | 120,100 | | AON | AON Plc | - | 208.96 | 207.155 - 211.44 | 209.96 | +1.00 | 0.48% | 1,393,100 | | AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | - | 11.84 | 11.63 - 11.90 | 11.69 | -0.15 | 1.27% | 9,800 | | AON.W | One Corp WT [Aone/W] | - | 2.80 | 2.20 - 2.80 | 2.35 | -0.45 | 16.07% | 15,700 | | AONE | One Cl A | - | 11.12 | 10.98 - 11.409 | 11.13 | +0.01 | 0.09% | 210,600 | | AOR | Growth Allocation Ishares Core ETF | - | 53.35 | 53.19 - 53.385 | 53.29 | -0.06 | 0.11% | 86,700 | | AOS | Smith A.O. Corp | - | 57.04 | 54.42 - 57.50 | 54.49 | -2.55 | 4.47% | 1,877,300 | | AOSL | Alpha and Omega Semi | - | 30.97 | 29.25 - 31.94 | 29.29 | -1.68 | 5.42% | 218,900 | | AOUT | American Outdoor Brands Inc | - | 20.89 | 20.06 - 21.13 | 20.24 | -0.65 | 3.11% | 138,100 | | AP | Ampco-Pittsburgh Corp | - | 6.70 | 6.313 - 6.87 | 6.65 | -0.05 | 0.75% | 79,700 | | AP.W | Ampco-Pittsburgh Corporation Series A WT | - | 0.91 | 0.91 - 0.95 | 0.95 | +0.04 | 4.40% | 300 | | APA | Apache Corp | - | 16.17 | 15.29 - 16.61 | 15.30 | -0.87 | 5.38% | 8,334,000 | | APAM | Artisan Partners Asset Mgmt | - | 53.52 | 51.735 - 53.81 | 52.33 | -1.19 | 2.22% | 264,100 | | APD | Air Products and Chemicals | - | 279.96 | 276.415 - 283.65 | 277.99 | -1.97 | 0.70% | 962,500 | | APDN | Applied Dna Scns | - | 9.89 | 9.50 - 11.42 | 11.10 | +1.21 | 12.23% | 2,181,800 | | APEI | American Public Eduducation | - | 29.86 | 28.92 - 29.96 | 29.56 | -0.30 | 1.00% | 34,300 | | APEN | Apollo Endosurgery Inc | - | 4.15 | 3.94 - 4.95 | 4.71 | +0.56 | 13.49% | 473,800 | | APG | Api Group Corp | - | 18.74 | 18.255 - 19.17 | 19.11 | +0.37 | 1.97% | 1,015,500 | | APH | Amphenol Corp | - | 133.43 | 129.75 - 133.765 | 130.02 | -3.41 | 2.56% | 1,602,400 | | APHA | Aphria Inc | - | 12.14 | 12.10 - 13.232 | 12.97 | +0.83 | 6.84% | 18,300,700 | | API | Agora Inc Ads | - | 49.52 | 45.40 - 56.32 | 55.11 | +5.59 | 11.29% | 3,441,400 | | APLE | Apple Hospitality REIT Inc | - | 13.06 | 12.64 - 13.15 | 12.67 | -0.39 | 2.99% | 1,471,100 | | APLS | Apellis Pharmaceuticals Inc | - | 46.49 | 44.31 - 47.42 | 44.89 | -1.60 | 3.44% | 829,600 | | APLT | Applied Therapeutics Inc | - | 21.10 | 19.51 - 21.54 | 20.55 | -0.55 | 2.61% | 69,100 | | APM | Aptorum Group Ltd Cl A | - | 3.39 | 3.15 - 3.69 | 3.44 | +0.05 | 1.47% | 339,000 | | APO | Apollo Global Management Llc C | - | 48.10 | 47.29 - 49.606 | 49.18 | +1.08 | 2.25% | 4,532,900 | | APO-A | Apollo Global Mgmt Inc [Apo/Pa] | - | 26.32 | 26.32 - 26.579 | 26.50 | +0.18 | 0.68% | 9,400 | | APO-B | Apollo Global Mgmt Inc [Apo/Pb] | - | 26.94 | 26.85 - 27.014 | 26.90 | -0.04 | 0.15% | 7,900 | | APOG | Apogee Entrpr Inc | - | 38.12 | 36.80 - 38.48 | 36.92 | -1.20 | 3.15% | 153,600 | | APOP | Cellect Biotechnology Ltd | - | 3.04 | 2.85 - 3.19 | 3.03 | -0.01 | 0.33% | 102,000 | | APOPW | Cellect Biotechnology Ltd | - | 0.29 | 0.25 - 0.29 | 0.27 | -0.02 | 6.90% | 4,000 | | APPF | Appfolio Cl A | - | 153.74 | 150.58 - 160.50 | 155.63 | +1.89 | 1.23% | 461,700 | | APPN | Appian Corp Cl A | - | 186.92 | 177.915 - 223.95 | 214.58 | +27.66 | 14.80% | 3,019,600 | | APPS | Digital Turbine | - | 64.50 | 61.32 - 65.25 | 61.94 | -2.56 | 3.97% | 1,968,400 | | APRE | Aprea Therapeutics Inc | - | 5.69 | 5.53 - 5.859 | 5.64 | -0.05 | 0.88% | 1,711,200 | | APRN | Blue Apron Holdings Inc | - | 9.35 | 8.44 - 9.38 | 8.87 | -0.48 | 5.13% | 1,809,200 | | APS.U | Apollo Strategic Growth Capital Unit [Apsg.U] | - | 11.65 | 11.50 - 12.06 | 11.50 | -0.15 | 1.29% | 196,800 | | APS.W | Apollo Strategic Growth Capital [Apsg/W] | - | 2.93 | 2.50 - 2.93 | 2.55 | -0.38 | 12.97% | 191,400 | | APSG | Apollo Strategic Growth Capital Cl A | - | 10.96 | 10.70 - 11.16 | 10.74 | -0.22 | 2.01% | 1,087,500 | | APT | Alpha Pro Tech | - | 13.97 | 13.17 - 13.99 | 13.70 | -0.27 | 1.93% | 1,229,100 | | APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] | - | 161.06 | 157.57 - 161.73 | 158.18 | -2.88 | 1.79% | 682,100 | | APTO | Aptose Bioscns | - | 4.40 | 4.25 - 4.555 | 4.25 | -0.15 | 3.41% | 892,600 | | APTS | Preferred Apartment Communities | - | 7.59 | 7.33 - 7.61 | 7.52 | -0.07 | 0.92% | 386,000 | | APTV | Aptiv Plc | - | 139.29 | 135.30 - 140.35 | 135.70 | -3.59 | 2.58% | 1,652,000 | | APTX | Aptinyx Inc | - | 3.90 | 3.70 - 4.09 | 3.87 | -0.03 | 0.77% | 556,500 | | APVO | Aptevo Therapeutics Inc | - | 34.71 | 32.20 - 39.53 | 36.57 | +1.86 | 5.36% | 153,800 | | APWC | Asia Pacific Wire & Cable | - | 5.22 | 5.01 - 5.91 | 5.18 | -0.04 | 0.77% | 454,800 | | APXT | Apex Technology Acquisition Corp Cl A | - | 15.46 | 14.94 - 16.00 | 15.04 | -0.42 | 2.72% | 3,370,700 | | APXTU | Apex Technology Acquisition Corp | - | 17.68 | 17.08 - 18.121 | 17.313 | -0.367 | 2.08% | 3,800 | | APXTW | Apex Technology Acquisition Corp WT | - | 4.50 | 4.14 - 4.50 | 4.26 | -0.24 | 5.33% | 603,200 | | APYX | Apyx Medical Corp | - | 10.73 | 10.44 - 10.925 | 10.53 | -0.20 | 1.86% | 41,700 | | AQB | Aquabounty Technologies Inc | - | 12.18 | 11.50 - 13.32 | 11.85 | -0.33 | 2.71% | 2,179,900 | | AQMS | Aqua Metals Inc | - | 6.99 | 5.03 - 7.65 | 7.22 | +0.23 | 3.29% | 15,632,600 | | AQN | Algonquin Pwr & Util | - | 17.57 | 17.31 - 17.68 | 17.52 | -0.05 | 0.28% | 576,300 | | AQNA | Algonquin Power & Utilities Corp | - | 28.00 | 27.81 - 28.32 | 28.00 | 0.00 | 0.00% | 4,600 | | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 27.93 | 27.73 - 28.19 | 27.94 | +0.01 | 0.04% | 8,100 | | AQST | Aquestive Therapeutics Inc | - | 5.71 | 5.42 - 5.72 | 5.53 | -0.18 | 3.15% | 670,900 | | AQUA | Evoqua Water Technologies Corp | - | 29.81 | 28.22 - 30.55 | 28.43 | -1.38 | 4.63% | 915,100 | | AR | Antero Resources Corp | - | 7.10 | 6.86 - 7.21 | 7.02 | -0.08 | 1.13% | 7,941,500 | | ARA | American Renal Associates | - | 11.48 | 11.33 - 11.52 | 11.52 | +0.02 | 0.17% | 9,831 | | ARAV | Aravive Inc | - | 6.01 | 5.71 - 6.03 | 5.90 | -0.11 | 1.83% | 93,000 | | ARAY | Accuray Inc | - | 5.10 | 5.00 - 5.25 | 5.15 | +0.05 | 0.98% | 735,200 | | ARB | Altshares Merger Arbitrage ETF | - | 25.35 | 25.336 - 25.375 | 25.336 | -0.014 | 0.06% | 1,500 | | ARBG | Aequi Acquisition Corp | - | 10.32 | 10.18 - 10.42 | 10.22 | -0.10 | 0.97% | 110,800 | | ARBGU | Aequi Acquisition Corp | - | 10.805 | 10.53 - 10.805 | 10.68 | -0.125 | 1.16% | 97,800 | | ARBGW | Aequi Acquisition Corp Warrants | - | 1.83 | 1.66 - 1.87 | 1.67 | -0.16 | 8.74% | 45,500 | | ARC | American Reprographics Company | - | 2.02 | 1.84 - 2.112 | 2.09 | +0.07 | 3.47% | 253,000 | | ARCB | Arcbest Corp | - | 50.25 | 48.60 - 50.36 | 49.11 | -1.14 | 2.27% | 135,500 | | ARCC | Ares Capital Corp | - | 17.55 | 17.35 - 17.62 | 17.60 | +0.05 | 0.28% | 1,715,800 | | ARCE | Arco Platform Ltd Cl A | - | 35.35 | 34.54 - 37.168 | 35.32 | -0.03 | 0.08% | 148,400 | | ARCH | Arch Resources Inc | - | 48.69 | 45.74 - 50.99 | 47.03 | -1.66 | 3.41% | 324,900 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.205 | 100.205 - 100.205 | 100.205 | 0.00 | 0.00% | 100 | | ARCO | Arcos Dorados Holdings Inc | - | 5.41 | 5.15 - 5.48 | 5.21 | -0.20 | 3.70% | 1,210,100 | | ARCT | Arcturus Therapeutics Ltd | - | 68.95 | 64.28 - 69.62 | 64.99 | -3.96 | 5.74% | 840,400 | | ARD | Ardagh Group S.A. | - | 17.68 | 17.45 - 17.81 | 17.56 | -0.12 | 0.68% | 53,800 | | ARDC | Ares Dynamic Credit Allocation | - | 14.42 | 14.33 - 14.52 | 14.38 | -0.04 | 0.28% | 74,200 | | ARDS | Aridis Pharmaceuticals Inc | - | 7.29 | 6.875 - 7.46 | 7.12 | -0.17 | 2.33% | 15,100 | | ARDX | Ardelyx Inc | - | 7.65 | 7.15 - 7.86 | 7.36 | -0.29 | 3.79% | 589,300 | | ARE | Alexandria Real Estate Equities | - | 169.74 | 167.34 - 170.68 | 169.01 | -0.73 | 0.43% | 397,000 | | ARE-A | Ares Management Corp [Ares/Pa] | - | 25.71 | 25.71 - 25.84 | 25.81 | +0.10 | 0.39% | 6,200 | | AREC | American Resources Corp | - | 2.77 | 2.50 - 2.91 | 2.75 | -0.02 | 0.72% | 3,170,800 | | ARES | Ares Management LP | - | 45.34 | 44.85 - 46.31 | 45.96 | +0.62 | 1.37% | 395,200 | | ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | - | 26.90 | 26.82 - 26.95 | 26.85 | -0.05 | 0.19% | 16,000 | | ARGD | Argo Grp Itl Snr NTS | - | 25.62 | 25.62 - 25.70 | 25.695 | +0.075 | 0.29% | 4,700 | | ARGO | Argo Group Intl Hlds | - | 45.08 | 43.77 - 45.08 | 44.44 | -0.64 | 1.42% | 129,700 | | ARGT | G-X FTSE Argentina 20 ETF | - | 30.09 | 29.615 - 30.275 | 29.635 | -0.455 | 1.51% | 22,300 | | ARGX | Argenx Se Ads | - | 312.14 | 300.94 - 317.02 | 300.99 | -11.15 | 3.57% | 163,000 | | ARI | Apollo Commercial Real Estate | - | 11.95 | 11.675 - 11.98 | 11.73 | -0.22 | 1.84% | 1,347,600 | | ARKF | Ark Fintech Innovation ETF | - | 55.05 | 53.92 - 55.07 | 53.99 | -1.06 | 1.93% | 2,278,700 | | ARKG | Ark Genomic Revolution ETF | - | 110.90 | 104.97 - 112.00 | 105.25 | -5.65 | 5.09% | 6,178,200 | | ARKK | Ark Innovation ETF | - | 147.25 | 141.72 - 147.34 | 141.83 | -5.42 | 3.68% | 8,106,400 | | ARKO | Arko Corp | - | 8.28 | 7.84 - 8.561 | 8.25 | -0.03 | 0.36% | 529,600 | | ARKOW | Arko Corp WT | - | 1.26 | 1.25 - 1.45 | 1.32 | +0.06 | 4.76% | 40,300 | | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 93.36 | 91.70 - 93.449 | 92.16 | -1.20 | 1.29% | 1,314,700 | | ARKR | Ark Restaurants Cp | - | 19.45 | 18.949 - 19.98 | 19.29 | -0.16 | 0.82% | 26,200 | | ARKW | Ark Next Generation Internet ETF | - | 166.68 | 163.08 - 166.73 | 163.40 | -3.28 | 1.97% | 1,047,100 | | ARL | American Realty Investors | - | 9.53 | 9.22 - 10.036 | 9.77 | +0.24 | 2.52% | 6,800 | | ARLO | Arlo Technologies Inc | - | 8.17 | 7.97 - 8.53 | 8.27 | +0.10 | 1.22% | 1,045,500 | | ARLP | Alliance Resource Pt | - | 5.09 | 4.98 - 5.24 | 5.13 | +0.04 | 0.79% | 643,900 | | ARMK | Aramark Holdings Corp | - | 36.07 | 35.12 - 36.19 | 35.12 | -0.95 | 2.63% | 849,900 | | ARMP | Armata Pharmaceuticals Inc | - | 3.50 | 3.45 - 3.697 | 3.64 | +0.14 | 4.00% | 73,600 | | ARMR | Armor US Equity Index ETF | - | 22.40 | 22.331 - 22.40 | 22.331 | -0.069 | 0.31% | 1,400 | | ARNA | Arena Pharmaceuticals | - | 78.56 | 75.81 - 78.56 | 76.36 | -2.20 | 2.80% | 430,500 | | ARNC | Arconic Corp | - | 27.91 | 26.27 - 28.00 | 26.44 | -1.47 | 5.27% | 586,800 | | AROC | Archrock Inc | - | 9.56 | 9.23 - 9.69 | 9.42 | -0.14 | 1.46% | 418,800 | | AROW | Arrow Financial Corp | - | 31.34 | 30.32 - 31.34 | 30.51 | -0.83 | 2.65% | 22,100 | | ARPO | Aerpio Pharmaceuticals Inc | - | 1.31 | 1.23 - 1.31 | 1.30 | -0.01 | 0.76% | 1,366,400 | | ARQT | Arcutis Biotherapeutics Inc | - | 27.32 | 26.15 - 27.50 | 26.51 | -0.81 | 2.96% | 265,700 | | ARR | Armour Residential R | - | 11.57 | 11.20 - 11.69 | 11.55 | -0.02 | 0.17% | 773,600 | | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 24.66 | 24.62 - 24.68 | 24.62 | -0.04 | 0.16% | 13,200 | | ARRY | Array Technologies Inc | - | 48.64 | 45.73 - 52.765 | 45.91 | -2.73 | 5.61% | 1,141,800 | | ARTL | Artelo Biosciences Inc | - | 1.13 | 1.04 - 1.14 | 1.06 | -0.07 | 6.19% | 2,172,300 | | ARTLW | Artelo Biosciences Inc WT | - | 0.34 | 0.285 - 0.34 | 0.314 | -0.026 | 7.65% | 11,000 | | ARTNA | Artesian Res Cp A | - | 37.89 | 37.65 - 38.60 | 38.43 | +0.54 | 1.43% | 23,700 | | ARTW | Art S Way MFG Company | - | 3.05 | 3.01 - 3.20 | 3.106 | +0.056 | 1.84% | 38,800 | | ARVN | Arvinas Inc | - | 81.45 | 73.09 - 85.59 | 74.03 | -7.42 | 9.11% | 594,100 | | ARW | Arrow Electronics | - | 105.69 | 102.685 - 106.275 | 103.70 | -1.99 | 1.88% | 338,800 | | ARWR | Arrowhead Pharma | - | 84.29 | 80.285 - 85.88 | 81.14 | -3.15 | 3.74% | 677,700 | | ARYA | Arya Sciences Acquisition Corp III Cl A | - | 11.88 | 11.50 - 12.00 | 11.79 | -0.09 | 0.76% | 104,100 | | ASA | ASA Gold and Precious Metals | - | 21.31 | 21.04 - 21.72 | 21.28 | -0.03 | 0.14% | 83,500 | | ASA.U | Atlantic Avenue Acquisition Corp [Asaq.U] | - | 10.956 | 10.86 - 10.956 | 10.86 | -0.096 | 0.88% | 3,300 | | ASA.W | Atlantic Avenue Acquisition Corp [Asaq/W] | - | 1.35 | 1.32 - 1.42 | 1.38 | +0.03 | 2.22% | 58,300 | | ASAN | Asana Inc Cl A | - | 38.72 | 38.09 - 39.40 | 38.31 | -0.41 | 1.06% | 992,900 | | ASAQ | Atlantic Street Acquisition Corp Cl A | - | 10.37 | 10.20 - 10.51 | 10.22 | -0.15 | 1.45% | 67,200 | | ASB | Associated Banc-Corp | - | 19.32 | 18.49 - 19.39 | 18.84 | -0.48 | 2.48% | 1,760,700 | | ASB-C | Associated Banc-Corp [Asb/Pc] | - | 25.99 | 25.95 - 26.10 | 26.00 | +0.01 | 0.04% | 3,100 | | ASB-D | Associated Banc-Corp [Asb/Pd] | - | 25.66 | 25.66 - 25.79 | 25.78 | +0.12 | 0.47% | 2,600 | | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 26.97 | 26.69 - 26.99 | 26.71 | -0.26 | 0.96% | 2,300 | | ASB-F | Associated Banc-Corp. | - | 27.39 | 27.28 - 27.581 | 27.29 | -0.10 | 0.37% | 11,700 | | ASC | Ardmore Shipping Corp | - | 3.33 | 3.295 - 3.56 | 3.42 | +0.09 | 2.70% | 377,200 | | ASEA | G-X FTSE Asean 40 ETF | - | 14.65 | 14.54 - 14.699 | 14.62 | -0.03 | 0.20% | 47,700 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 30.30 | 30.06 - 30.334 | 30.31 | +0.01 | 0.03% | 600 | | ASG | Liberty All-Star Growth Fund | - | 8.85 | 8.71 - 8.99 | 8.76 | -0.09 | 1.02% | 166,500 | | ASGI | Aberdeen Standard Global Infrastructure | - | 20.00 | 19.20 - 20.00 | 19.54 | -0.46 | 2.30% | 39,100 | | ASGN | On Assignment | - | 91.04 | 88.20 - 91.04 | 88.75 | -2.29 | 2.52% | 117,300 | | ASH | Ashland Global Holdings Inc | - | 84.36 | 82.06 - 84.85 | 83.37 | -0.99 | 1.17% | 721,100 | | ASHR | Db-Xt Harvest CSI 300 China A ETF | - | 42.79 | 42.72 - 42.94 | 42.91 | +0.12 | 0.28% | 1,784,200 | | ASHS | Db-Xt Harvest CSI 500 China A ETF | - | 36.88 | 36.656 - 36.88 | 36.73 | -0.15 | 0.41% | 5,400 | | ASHX | Db-Xt CSI 300 China A Hgd Eqty ETF | - | 31.78 | 31.70 - 31.82 | 31.70 | -0.08 | 0.25% | 2,800 | | ASIX | Advansix Inc | - | 23.63 | 23.00 - 23.70 | 23.29 | -0.34 | 1.44% | 117,300 | | ASLE | Aersale Corp | - | 15.75 | 14.82 - 15.75 | 14.82 | -0.93 | 5.90% | 24,600 | | ASLEW | Aersale Corp WT | - | 3.09 | 2.85 - 3.12 | 2.97 | -0.12 | 3.88% | 135,500 | | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 2.26 | 2.04 - 2.55 | 2.50 | +0.24 | 10.62% | 3,082,400 | | ASM | Avino Silver & Gold | - | 1.12 | 1.12 - 1.18 | 1.14 | +0.02 | 1.79% | 762,500 | | ASMB | Assembly Biosciences | - | 6.09 | 5.86 - 6.14 | 5.94 | -0.15 | 2.46% | 846,700 | | ASML | Asml Hld NY Reg | - | 563.18 | 548.44 - 568.218 | 549.00 | -14.18 | 2.52% | 887,600 | | ASND | Ascendis Pharma Ads | - | 160.36 | 153.72 - 161.00 | 155.72 | -4.64 | 2.89% | 329,300 | | ASO | Academy Sports and Outdoors Inc | - | 23.61 | 22.64 - 25.00 | 24.29 | +0.68 | 2.88% | 1,481,100 | | ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | - | 11.00 | 11.00 - 11.78 | 11.30 | +0.30 | 2.73% | 153,600 | | ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | - | 1.92 | 1.75 - 2.45 | 2.01 | +0.09 | 4.69% | 407,400 | | ASPL | Aspirational Consumer Lifestyle Corp Cl A | - | 10.84 | 10.56 - 11.00 | 10.90 | +0.06 | 0.55% | 1,687,500 | | ASPN | Aspen Aerogels Inc | - | 18.25 | 17.89 - 20.167 | 19.94 | +1.69 | 9.26% | 236,500 | | ASPS | Altisource Portfolio | - | 11.18 | 10.83 - 11.24 | 11.04 | -0.14 | 1.25% | 43,400 | | ASPU | Aspen Group Inc | - | 9.80 | 9.53 - 9.93 | 9.87 | +0.07 | 0.71% | 83,800 | | ASR | Grupo Aeroportuario Del Sureste | - | 161.93 | 155.38 - 166.08 | 164.35 | +2.42 | 1.49% | 69,000 | | ASRT | Assertio Therapeutics Inc | - | 0.71 | 0.66 - 0.75 | 0.693 | -0.017 | 2.39% | 7,391,000 | | ASRV | Ameriserv Financial | - | 3.49 | 3.38 - 3.57 | 3.47 | -0.02 | 0.57% | 6,800 | | ASRVP | Ameriserv Fin Cap | - | 28.51 | 28.05 - 28.89 | 28.87 | 0.00 | 0.00% | 1,798 | | ASTC | Astrotech Corp | - | 2.40 | 2.17 - 2.49 | 2.28 | -0.12 | 5.00% | 805,000 | | ASTE | Astec Inds Inc | - | 65.98 | 63.25 - 66.94 | 63.53 | -2.45 | 3.71% | 90,300 | | ASUR | Asure Software | - | 8.20 | 7.92 - 8.47 | 8.38 | +0.18 | 2.20% | 102,600 | | ASX | Ase Industrial Holding CO Ltd | - | 7.21 | 7.10 - 7.21 | 7.15 | -0.06 | 0.83% | 2,697,400 | | ASYS | Amtech Systems Inc | - | 7.44 | 7.16 - 7.72 | 7.20 | -0.24 | 3.23% | 50,000 | | AT | Atlantic Power Corp | - | 2.99 | 2.98 - 3.00 | 2.99 | 0.00 | 0.00% | 1,480,900 | | ATA.S | Altimar Acquisition Corporation [Atac.U] | - | 11.33 | 11.07 - 11.33 | 11.07 | -0.26 | 2.29% | 37,900 | | ATA.T | Altimar Acquisition Corp WT [Atac/W] | - | 2.16 | 2.10 - 2.30 | 2.20 | +0.04 | 1.85% | 183,100 | | ATA.U | Altimar Acquisition Corp [Atac.U] | - | 10.84 | 10.72 - 10.84 | 10.72 | -0.12 | 1.11% | 7,500 | | ATAC | Altimar Acquisition Corp Cl A | - | 10.65 | 10.29 - 10.65 | 10.37 | -0.28 | 2.63% | 1,046,200 | | ATAX | Amer First Mf Inv | - | 4.70 | 4.45 - 4.84 | 4.65 | -0.05 | 1.06% | 678,500 | | ATC-D | Atlas Corp [Atlas/Pd] | - | 25.49 | 25.45 - 25.55 | 25.55 | +0.06 | 0.24% | 6,200 | | ATC-E | Atlas Corp [Atlas/Pe] | - | 25.62 | 25.61 - 25.75 | 25.75 | +0.13 | 0.51% | 6,200 | | ATC-G | Atlas Corp [Atlas/Pg] | - | 25.69 | 25.47 - 25.69 | 25.58 | -0.11 | 0.43% | 13,500 | | ATC-H | Atlas Corp [Atlas/Ph] | - | 25.52 | 25.41 - 25.567 | 25.437 | -0.083 | 0.33% | 17,400 | | ATC-I | Atlas Corp [Atlas/Pi] | - | 25.50 | 25.25 - 25.50 | 25.477 | -0.023 | 0.09% | 11,600 | | ATCO | Atlas Corp | - | 10.95 | 10.77 - 11.342 | 11.08 | +0.13 | 1.19% | 572,500 | | ATCX | Atlas Technical Consultants Inc | - | 9.75 | 9.60 - 10.01 | 9.60 | -0.15 | 1.54% | 16,200 | | ATEC | Alphatec Holdings | - | 15.00 | 14.10 - 15.10 | 14.60 | -0.40 | 2.67% | 581,900 | | ATEN | A10 Networks Inc | - | 10.30 | 10.18 - 10.625 | 10.62 | +0.32 | 3.11% | 978,300 | | ATEX | Pdvwireless | - | 40.59 | 39.65 - 41.42 | 40.99 | +0.40 | 0.99% | 116,500 | | ATGE | Adtalem Global Education Inc | - | 39.52 | 38.05 - 40.05 | 39.58 | +0.06 | 0.15% | 616,100 | | ATH | Athene Holding Ltd | - | 43.08 | 42.00 - 43.44 | 42.69 | -0.39 | 0.91% | 1,986,900 | | ATH-A | Athene Hld Ltd [Ath/Pa] | - | 28.81 | 28.53 - 28.96 | 28.53 | -0.28 | 0.97% | 44,400 | | ATH-B | Antah Hlds Ltd | - | 26.67 | 26.54 - 26.81 | 26.66 | -0.01 | 0.04% | 20,600 | | ATH-C | Athene Hldg Ltd | - | 27.67 | 27.41 - 27.70 | 27.42 | -0.25 | 0.90% | 21,100 | | ATH-D | Athene Holding Ltd | - | 25.14 | 25.14 - 25.30 | 25.30 | +0.16 | 0.64% | 113,800 | | ATHA | Athira Pharma Inc | - | 21.91 | 20.10 - 22.73 | 20.67 | -1.24 | 5.66% | 501,200 | | ATHE | Alterity Therapeutics Ltd | - | 1.85 | 1.79 - 1.93 | 1.83 | -0.02 | 1.08% | 250,500 | | ATHM | Autohome Inc | - | 110.91 | 108.08 - 114.96 | 114.94 | +4.03 | 3.63% | 325,500 | | ATHX | Athersys Inc | - | 2.28 | 2.08 - 2.28 | 2.08 | -0.20 | 8.77% | 3,855,000 | | ATI | Allegheny Technologies Inc | - | 18.70 | 17.72 - 18.85 | 18.01 | -0.69 | 3.69% | 2,679,100 | | ATIF | Atif Holdings Ltd | - | 1.18 | 1.13 - 1.26 | 1.25 | +0.07 | 5.93% | 2,367,000 | | ATKR | Atkore International Group | - | 47.69 | 46.04 - 48.08 | 46.10 | -1.59 | 3.33% | 323,600 | | ATLC | Atlanticus Hld Cp | - | 25.85 | 25.075 - 26.11 | 25.51 | -0.34 | 1.32% | 53,700 | | ATLO | Ames Natl Corp | - | 24.51 | 23.70 - 24.52 | 23.71 | -0.80 | 3.26% | 17,800 | | ATMP | Barclays Plus Select MLP ETN | - | 12.62 | 12.51 - 12.62 | 12.51 | -0.11 | 0.87% | 37,400 | | ATNF | 180 Life Sciences Corp | - | 4.18 | 3.70 - 4.48 | 3.74 | -0.44 | 10.53% | 1,432,500 | | ATNFW | 180 Life Sciences Corp WT | - | 0.52 | 0.443 - 0.536 | 0.454 | -0.066 | 12.69% | 165,300 | | ATNI | Atn International | - | 48.21 | 46.70 - 48.46 | 48.38 | +0.17 | 0.35% | 34,600 | | ATNM | Actinium Pharmaceuticals Inc | - | 8.41 | 8.17 - 8.44 | 8.22 | -0.19 | 2.26% | 510,700 | | ATNX | Athenex Inc | - | 13.49 | 12.21 - 14.01 | 13.94 | +0.45 | 3.34% | 1,405,400 | | ATO | Atmos Energy Corp | - | 90.78 | 88.43 - 91.57 | 90.95 | +0.17 | 0.19% | 849,600 | | ATOM | Atomera Inc | - | 31.94 | 29.25 - 34.00 | 31.14 | -0.80 | 2.50% | 538,300 | | ATOS | Atossa Genetics Inc | - | 3.36 | 2.01 - 3.77 | 2.61 | -0.75 | 22.32% | 152,493,700 | | ATR | Aptargroup | - | 139.43 | 137.08 - 140.00 | 138.85 | -0.58 | 0.42% | 125,800 | | ATRA | Atara Biotherap | - | 19.48 | 18.38 - 20.30 | 19.56 | +0.08 | 0.41% | 1,100,500 | | ATRC | Atricure Inc | - | 58.55 | 57.853 - 58.95 | 58.50 | -0.05 | 0.09% | 214,500 | | ATRI | Atrion Corp | - | 706.722 | 690.11 - 714.76 | 700.00 | -6.722 | 0.95% | 4,100 | | ATRO | Astronics Cp | - | 14.29 | 13.89 - 14.65 | 14.39 | +0.10 | 0.70% | 443,700 | | ATRS | Antares Pharma | - | 4.59 | 4.462 - 4.65 | 4.54 | -0.05 | 1.09% | 971,200 | | ATSG | Air Transport | - | 26.98 | 26.29 - 27.26 | 27.00 | +0.02 | 0.07% | 577,300 | | ATTO | Atento S.A. | - | 17.38 | 17.14 - 17.96 | 17.62 | +0.24 | 1.38% | 14,700 | | ATUS | Altice USA Inc Cl A | - | 35.54 | 35.525 - 36.015 | 35.68 | +0.14 | 0.39% | 2,981,100 | | ATV | Acorn International | - | 20.88 | 20.65 - 20.90 | 20.75 | -0.13 | 0.62% | 2,900 | | ATVI | Activision Blizzard | - | 93.35 | 92.14 - 95.76 | 92.38 | -0.97 | 1.04% | 6,424,300 | | ATXI | Avenue Therapeutics Inc | - | 6.66 | 6.24 - 6.78 | 6.42 | -0.24 | 3.60% | 97,000 | | AU | Anglogold Ashanti Ltd | - | 23.63 | 23.59 - 24.18 | 23.91 | +0.28 | 1.18% | 3,127,500 | | AUB | Atlantic Union Bancshares Corp | - | 38.00 | 34.32 - 38.00 | 34.46 | -3.54 | 9.32% | 222,100 | | AUBAP | Atlantic Union Bankshares Corp | - | 27.30 | 27.01 - 27.40 | 27.30 | 0.00 | 0.00% | 23,200 | | AUBN | Auburn Natl Bncp | - | 40.99 | 40.77 - 41.68 | 41.00 | +0.01 | 0.02% | 3,000 | | AUDC | Audiocodes Ltd | - | 35.68 | 31.68 - 36.631 | 32.94 | -2.74 | 7.68% | 867,600 | | AUGZ | Trueshares Structured Outcome Aug ETF | - | 28.37 | 28.362 - 28.37 | 28.362 | -0.008 | 0.03% | 300 | | AUMN | Golden Minerals Company | - | 0.659 | 0.653 - 0.678 | 0.668 | +0.009 | 1.37% | 1,124,200 | | AUPH | Aurinia Pharm Ord | - | 18.15 | 17.26 - 20.50 | 17.62 | -0.53 | 2.92% | 12,340,600 | | AUSF | Global X Adaptive US Factor ETF | - | 26.612 | 26.563 - 26.644 | 26.644 | +0.032 | 0.12% | 1,700 | | AUTL | Autolus Therapeutics Plc ADR | - | 8.99 | 8.60 - 9.12 | 8.80 | -0.19 | 2.11% | 153,300 | | AUTO | Autoweb Inc | - | 3.25 | 3.11 - 3.50 | 3.24 | -0.01 | 0.31% | 244,700 | | AUVI | Applied Uv Inc | - | 5.30 | 5.12 - 5.34 | 5.24 | -0.06 | 1.13% | 250,400 | | AUY | Yamana Gold | - | 5.11 | 4.87 - 5.11 | 4.89 | -0.22 | 4.31% | 24,037,400 | | AVA | Avista Corp | - | 39.47 | 38.31 - 39.58 | 39.35 | -0.12 | 0.30% | 330,400 | | AVA.U | Avanti Acquisition Corp [Avan.U] | - | 11.96 | 11.44 - 11.96 | 11.52 | -0.44 | 3.68% | 98,600 | | AVA.W | Avanti Acquisition Corp [Avan/W] | - | 2.10 | 2.00 - 2.28 | 2.00 | -0.10 | 4.76% | 343,100 | | AVAL | Grupo Aval Acciones Y Valores S | - | 6.59 | 6.39 - 6.62 | 6.39 | -0.20 | 3.03% | 116,600 | | AVAN | Avanti Acquisition Corp Cl A | - | 10.86 | 10.40 - 10.95 | 10.50 | -0.36 | 3.31% | 1,129,700 | | AVAV | Aerovironment Inc | - | 131.02 | 125.20 - 143.715 | 125.87 | -5.15 | 3.93% | 315,700 | | AVB | Avalonbay Communities | - | 167.00 | 166.40 - 169.37 | 168.11 | +1.11 | 0.66% | 776,300 | | AVCO | Avalon Globocare | - | 1.34 | 1.23 - 1.38 | 1.33 | -0.01 | 0.75% | 783,600 | | AVCT | American Virtual Cloud Tech Inc | - | 9.19 | 8.51 - 9.45 | 8.74 | -0.45 | 4.90% | 112,400 | | AVCTW | American Virtual Cloud Tech Inc Warrants | - | 0.751 | 0.71 - 0.80 | 0.715 | -0.036 | 4.79% | 77,900 | | AVD | American Vanguard Corp | - | 18.71 | 17.661 - 18.71 | 17.68 | -1.03 | 5.51% | 61,900 | | AVDE | Avantis International Equity ETF | - | 58.71 | 58.44 - 58.71 | 58.59 | -0.12 | 0.20% | 24,300 | | AVDG | Avdr US Largecap ESG ETF | - | 25.82 | 25.786 - 25.82 | 25.786 | -0.034 | 0.13% | 3,200 | | AVDL | Avadel Pharmaceuticals Plc | - | 6.91 | 6.62 - 7.88 | 7.18 | +0.27 | 3.91% | 999,100 | | AVDR | Avdr US Largecap Leading ETF | - | 25.97 | 25.829 - 25.97 | 25.829 | -0.141 | 0.54% | 200 | | AVDV | Avantis International Small Cap Value ETF | - | 58.54 | 58.24 - 58.54 | 58.40 | -0.14 | 0.24% | 36,400 | | AVEM | Avantis Emerging Markets Equity ETF | - | 66.62 | 66.19 - 67.09 | 66.475 | -0.145 | 0.22% | 50,600 | | AVEO | Aveo Pharmaceuticals | - | 8.25 | 7.60 - 8.49 | 8.17 | -0.08 | 0.97% | 302,500 | | AVGO | Broadcom Ltd | - | 462.65 | 456.08 - 469.665 | 463.87 | +1.22 | 0.26% | 1,074,100 | | AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser A | - | 1,504.04 | 1,491.815 - 1,504.04 | 1,498.69 | -5.35 | 0.36% | 7,600 | | AVGR | Avinger Inc | - | 2.01 | 1.87 - 2.04 | 1.91 | -0.10 | 4.98% | 9,793,200 | | AVID | Avid Tech Inc | - | 19.05 | 18.20 - 19.25 | 19.13 | +0.08 | 0.42% | 596,600 | | AVIG | Avantis Core Fixed Income ETF | - | 50.129 | 50.129 - 50.129 | 50.129 | 0.00 | 0.00% | 100 | | AVIR | Atea Pharmaceuticals Inc | - | 55.84 | 52.40 - 57.04 | 56.00 | +0.16 | 0.29% | 133,900 | | AVK | Advent Claymore Convertible Securities | - | 16.92 | 16.82 - 16.92 | 16.89 | -0.03 | 0.18% | 55,200 | | AVLR | Avalara Inc | - | 160.50 | 150.36 - 160.69 | 151.24 | -9.26 | 5.77% | 720,700 | | AVMU | Avantis Core Municipal Fixed Income ETF | - | 50.31 | 50.285 - 50.31 | 50.285 | -0.025 | 0.05% | 300 | | AVNS | Avanos Medical Inc | - | 48.20 | 47.00 - 48.92 | 47.65 | -0.55 | 1.14% | 186,700 | | AVNT | Avient Corp | - | 41.75 | 39.74 - 42.76 | 39.91 | -1.84 | 4.41% | 486,000 | | AVNW | Aviat Networks Inc | - | 37.96 | 36.341 - 39.41 | 37.98 | +0.02 | 0.05% | 181,200 | | AVO | Mission Produce Inc | - | 16.39 | 16.11 - 16.53 | 16.34 | -0.05 | 0.31% | 151,000 | | AVRO | Avrobio Inc | - | 14.99 | 14.12 - 15.19 | 14.44 | -0.55 | 3.67% | 179,100 | | AVSF | Avantis Short-Term Fixed Income ETF | - | 50.18 | 50.18 - 50.20 | 50.20 | +0.02 | 0.04% | 500 | | AVT | Avnet Inc | - | 39.735 | 37.93 - 39.736 | 38.76 | -0.975 | 2.45% | 2,587,200 | | AVT-A | Avantor Inc [Avtr/Pa] | - | 96.64 | 94.27 - 96.64 | 94.63 | -2.01 | 2.08% | 14,600 | | AVTR | Avantor Inc | - | 30.75 | 29.74 - 30.99 | 29.92 | -0.83 | 2.70% | 5,270,400 | | AVUS | Avantis U.S. Equity ETF | - | 66.005 | 65.515 - 66.059 | 65.526 | -0.479 | 0.73% | 74,800 | | AVUV | Avantis U.S. Small Cap Value ETF | - | 63.15 | 62.01 - 63.19 | 62.20 | -0.95 | 1.50% | 57,800 | | AVXL | Anavex Lf SC | - | 6.32 | 5.985 - 6.36 | 6.09 | -0.23 | 3.64% | 460,300 | | AVY | Avery Dennison Corp | - | 156.87 | 153.56 - 157.35 | 155.37 | -1.50 | 0.96% | 307,200 | | AVYA | Avaya Holdings Corp | - | 24.09 | 23.00 - 24.62 | 23.25 | -0.84 | 3.49% | 1,387,800 | | AWAY | Etfmg Travel Tech ETF | - | 26.47 | 26.47 - 26.68 | 26.64 | +0.17 | 0.64% | 78,300 | | AWF | Alliancebernstein Global High Income Fund | - | 11.73 | 11.62 - 11.75 | 11.73 | 0.00 | 0.00% | 185,600 | | AWH | Aspira Womans Health Inc | - | 6.15 | 5.82 - 7.48 | 7.39 | +1.24 | 20.16% | 1,552,500 | | AWI | Armstrong World Industries Inc | - | 81.85 | 78.00 - 82.72 | 81.15 | -0.70 | 0.86% | 378,800 | | AWK | American Water Works | - | 160.25 | 158.64 - 163.56 | 159.31 | -0.94 | 0.59% | 1,056,300 | | AWP | Aberdeen Global Premier Properties Fund | - | 5.47 | 5.44 - 5.49 | 5.49 | +0.02 | 0.37% | 323,200 | | AWR | American States Water Company | - | 80.46 | 79.51 - 81.40 | 80.45 | -0.01 | 0.01% | 161,900 | | AWRE | Aware Inc | - | 4.40 | 4.20 - 4.50 | 4.36 | -0.04 | 0.91% | 70,300 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 49.987 | 49.965 - 50.02 | 49.965 | -0.022 | 0.04% | 2,400 | | AWX | Avalon Holdings Corp | - | 3.17 | 2.97 - 3.18 | 3.04 | -0.13 | 4.10% | 70,300 | | AX | Axos Financial Inc | - | 41.56 | 40.28 - 41.63 | 40.53 | -1.03 | 2.48% | 394,100 | | AXAS | Abraxas Petro Corp | - | 2.67 | 2.571 - 2.74 | 2.65 | -0.02 | 0.75% | 578,600 | | AXDX | Accelerate Diagnosti | - | 12.91 | 11.59 - 13.16 | 12.00 | -0.91 | 7.05% | 2,316,400 | | AXGN | Axogen Inc | - | 18.74 | 17.91 - 18.95 | 18.35 | -0.39 | 2.08% | 167,400 | | AXL | American Axle & Manufacturing | - | 9.24 | 8.945 - 9.25 | 8.97 | -0.27 | 2.92% | 1,297,900 | | AXLA | Axcella Health Inc | - | 5.86 | 5.591 - 6.00 | 5.78 | -0.08 | 1.37% | 57,400 | | AXNX | Axonics Modulation Technologies Inc | - | 55.26 | 52.86 - 58.74 | 53.15 | -2.11 | 3.82% | 981,200 | | AXO | Axos Financial Inc | - | 25.64 | 25.452 - 25.668 | 25.64 | 0.00 | 0.00% | 300 | | AXON | Axovant Sciences Ltd | - | 176.52 | 175.25 - 180.69 | 176.65 | +0.13 | 0.07% | 849,200 | | AXP | American Express Company | - | 118.75 | 115.72 - 120.29 | 116.15 | -2.60 | 2.19% | 8,932,500 | | AXR | Amrep Corp | - | 7.72 | 7.432 - 8.00 | 8.00 | +0.28 | 3.63% | 13,100 | | AXS | Axis Capital Holdings | - | 48.66 | 47.75 - 48.905 | 47.79 | -0.87 | 1.79% | 384,900 | | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 25.74 | 25.65 - 25.745 | 25.65 | -0.09 | 0.35% | 12,300 | | AXSM | Axsome Thera | - | 76.03 | 72.47 - 76.92 | 72.99 | -3.04 | 4.00% | 301,800 | | AXTA | Axalta Coating Systems Ltd | - | 27.90 | 27.45 - 28.37 | 27.79 | -0.11 | 0.39% | 4,182,100 | | AXTI | Axt Inc | - | 11.88 | 11.16 - 12.65 | 11.22 | -0.66 | 5.56% | 307,500 | | AXU | Alexco Resource Corp | - | 2.66 | 2.58 - 2.66 | 2.61 | -0.05 | 1.88% | 842,900 | | AY | Atlantica Yield Plc | - | 45.58 | 42.70 - 45.74 | 42.87 | -2.71 | 5.95% | 852,600 | | AYI | Acuity Brands Inc | - | 125.34 | 121.91 - 125.79 | 122.91 | -2.43 | 1.94% | 497,700 | | AYLA | Ayala Pharmaceuticals Inc | - | 14.41 | 13.10 - 15.46 | 14.75 | +0.34 | 2.36% | 25,600 | | AYRO | Ayro Inc | - | 7.05 | 6.12 - 8.15 | 7.90 | +0.85 | 12.06% | 17,772,900 | | AYTU | Aytu Bioscience Inc | - | 8.40 | 7.73 - 8.69 | 8.35 | -0.05 | 0.60% | 470,500 | | AYX | Alteryx Inc | - | 122.96 | 121.758 - 124.88 | 122.50 | -0.46 | 0.37% | 769,800 | | AZAA | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 26.36 | 26.334 - 26.36 | 26.334 | -0.026 | 0.10% | 1,200 | | AZAJ | Allianzim U.S. Large Cap Buffer10 Jan ETF | - | 25.31 | 25.271 - 25.36 | 25.276 | -0.034 | 0.13% | 89,100 | | AZAL | Allianzim U.S. Large Cap Buffer10 Jul ETF | - | 26.90 | 26.90 - 26.90 | 26.90 | 0.00 | 0.00% | 0 | | AZAO | Allianzim U.S. Large Cap Buffer10 Oct ETF | - | 26.995 | 26.992 - 27.003 | 26.992 | -0.003 | 0.01% | 600 | | AZBA | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 25.68 | 25.68 - 25.68 | 25.68 | 0.00 | 0.00% | 0 | | AZBJ | Allianzim U.S. Large Cap Buffer20 Jan ETF | - | 25.15 | 25.08 - 25.15 | 25.095 | -0.055 | 0.22% | 89,300 | | AZBL | Allianzim U.S. Large Cap Buffer20 Jul ETF | - | 26.05 | 26.05 - 26.05 | 26.05 | 0.00 | 0.00% | 0 | | AZBO | Allianzim U.S. Large Cap Buffer20 Oct ETF | - | 26.075 | 26.075 - 26.075 | 26.075 | 0.00 | 0.00% | 100 | | AZEK | The Azek Company Inc Cl A | - | 42.39 | 40.52 - 43.38 | 40.65 | -1.74 | 4.10% | 2,780,500 | | AZN | Astrazeneca Plc | - | 54.52 | 53.593 - 54.65 | 54.44 | -0.08 | 0.15% | 11,614,300 | | AZO | Autozone | - | 1,200.26 | 1,177.00 - 1,203.40 | 1,194.55 | -5.71 | 0.48% | 251,300 | | AZPN | Aspen Technology | - | 143.21 | 138.685 - 145.39 | 142.75 | -0.46 | 0.32% | 447,700 | | AZRE | Azure Power Global Ltd | - | 41.73 | 39.35 - 44.80 | 40.24 | -1.49 | 3.57% | 420,500 | | AZRX | Azurrx Biopharma Inc | - | 2.24 | 1.75 - 2.50 | 1.99 | -0.25 | 11.16% | 14,440,100 | | AZUL | Azul S.A. ADR | - | 21.50 | 20.95 - 22.15 | 21.00 | -0.50 | 2.33% | 2,947,800 | | AZYO | Aziyo Biologics Inc Cl A | - | 15.82 | 14.48 - 16.15 | 15.81 | -0.01 | 0.06% | 5,900 | | AZZ | Azz Inc | - | 48.76 | 47.36 - 48.77 | 48.32 | -0.44 | 0.90% | 105,700 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | AMC | 4.96 | -0.13 | | NOK | 4.73 | -0.35 | | SNDL | 0.56 | -0.045 | | BB | 18.92 | -0.17 | | GE | 11.29 | -0.74 | | GME | 147.98 | +59.42 | | ATOS | 2.61 | -0.75 | | AIKI | 1.79 | +0.31 | | BIOL | 1.50 | +0.36 | | CTRM | 0.391 | -0.001 | | Top 10 Gainers | | Name | Last | Change | | SEB | 3,196.00 | +63.00 | | GME | 147.98 | +59.42 | | VIR | 77.38 | +32.38 | | CACC | 386.32 | +30.34 | | AMZN | 3,326.13 | +29.77 | | GOOG | 1,917.24 | +28.40 | | APPN | 214.58 | +27.66 | | RETL | 178.59 | +22.57 | | GOOGL | 1,907.95 | +21.96 | | SAM | 974.00 | +20.78 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 349,200.00 | -990.90 | | MELI | 1,807.74 | -93.02 | | BKNG | 1,983.16 | -50.21 | | SHOP | 1,159.77 | -48.40 | | CABO | 2,025.99 | -36.01 | | BYND | 186.83 | -32.07 | | SOXL | 585.83 | -29.87 | | TWLO | 355.15 | -26.15 | | ROKU | 403.40 | -21.58 | | ETSY | 204.41 | -21.53 | |
2977