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): 1530

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 145.42 143.733 - 146.69 146.41 +1.40 0.97% 1,266,000
AA Alcoa Corp - 32.44 32.35 - 33.33 33.09 +1.01 3.15% 6,755,700
AAA First Priority Clo Bond ETF - 25.03 25.02 - 25.03 25.02 -0.02 0.08% 900
AAAU GS Physical Gold ETF - 17.70 17.65 - 17.77 17.75 +0.21 1.20% 317,500
AAC Ares Acquisition Corp Cl A - 9.79 9.75 - 9.79 9.76 +0.01 0.10% 10,700
AAC.U Ares Acquisition Corp Units - 10.00 10.00 - 10.005 10.002 -0.008 0.08% 7,500
AAC.W Ares Acquisition Corp WT - 1.246 1.246 - 1.246 1.246 +0.046 3.83% 200
AACG Ata Creativity Global - 3.07 2.91 - 3.14 3.02 +0.03 1.00% 69,700
AACQ Artius Acquisition Inc Cl A - 9.80 9.42 - 9.82 9.50 -0.36 3.65% 2,475,800
AACQU Artius Acquisition Inc Unit - 10.56 10.28 - 10.91 10.29 -0.39 3.65% 5,700
AACQW Artius Acquisition Inc WT - 2.29 2.02 - 2.31 2.14 -0.24 10.08% 503,100
AADR Advisorshares Dorsey Wright ETF - 65.613 58.88 - 65.832 65.832 +1.972 3.09% 600
AAI-B Arlington Asset Investment Corp [Aaic/Pb] - 24.80 24.80 - 24.80 24.80 +0.15 0.61% 400
AAI-C Arlington Asset Investment Corp [Aaic/Pc] - 24.92 24.847 - 24.92 24.86 +0.06 0.24% 900
AAIC Arlington Asset Investment Corp - 4.00 3.93 - 4.01 3.95 -0.02 0.50% 321,200
AAL American Airlines Gp - 22.32 21.91 - 22.55 22.45 +0.16 0.72% 26,630,800
AAMC Altisource Asset - 19.05 18.91 - 19.48 18.91 -0.14 0.73% 2,800
AAME Atlantic Amer Cp - 4.11 4.01 - 4.149 4.065 -0.015 0.37% 39,900
AAN Aarons Holdings Company - 35.09 33.96 - 35.46 34.98 +0.32 0.92% 232,900
AAOI Applied Optoelect - 8.30 8.11 - 8.61 8.34 +0.10 1.21% 497,400
AAON Aaon Inc - 61.47 60.69 - 63.19 62.56 +1.66 2.73% 191,400
AAP Advance Auto Parts Inc - 195.50 191.40 - 199.24 198.47 +5.14 2.66% 591,700
AAPL Apple Inc - 130.30 129.21 - 132.41 132.30 +1.84 1.41% 79,618,600
AAQ.U Accelerate Acquisition Corp [Aaqc.U] - 10.10 10.10 - 10.10 10.10 0.00 0.00% 5,900
AAQ.W Accelerate Acquisition Corp WT [Aaqc/W] - 1.18 1.18 - 1.23 1.23 +0.05 4.24% 7,300
AAQC Accelerate Acquisition Corp Cl A - 9.80 9.72 - 9.80 9.72 -0.01 0.10% 13,700
AAT American Assets Trust - 37.47 36.87 - 38.09 37.88 +0.92 2.49% 355,500
AAU Almaden Minerals - 0.50 0.482 - 0.501 0.493 -0.007 1.40% 1,218,900
AAWW Atlas Air Ww - 67.74 66.83 - 70.10 68.03 +1.04 1.55% 542,500
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 92.70 92.27 - 93.11 93.09 +0.19 0.20% 859,200
AB Alliancebernstein Holding LP - 43.19 42.82 - 44.60 44.26 +1.00 2.31% 255,600
ABB Abb Ltd - 33.36 33.30 - 33.78 33.74 +0.93 2.83% 1,111,300
ABBV Abbvie Inc - 113.69 112.77 - 115.25 114.73 +1.61 1.42% 4,666,000
ABC Amerisourcebergen Corp - 114.70 114.31 - 117.50 116.62 +2.20 1.92% 800,100
ABCB Ameris Bancorp - 50.50 49.96 - 52.80 52.19 +2.16 4.32% 496,900
ABCL Abcellera Biologics Inc - 23.20 21.83 - 23.40 22.72 -0.47 2.03% 2,506,700
ABCM Abcam Plc ADR - 18.77 18.68 - 19.04 18.95 +0.18 0.96% 125,400
ABEO Abeona Therapeutics - 1.69 1.62 - 1.71 1.68 -0.02 1.18% 1,153,600
ABEQ Absolute Core Strategy ETF - 27.47 27.43 - 27.51 27.50 +0.356 1.31% 7,700
ABEV Ambev S.A. - 3.70 3.67 - 3.75 3.72 +0.03 0.81% 26,369,800
ABG Asbury Automotive Group Inc - 159.13 157.80 - 167.06 161.31 +3.04 1.92% 224,500
ABGI Abg Acquisition Corp I Cl A - 9.85 9.85 - 9.96 9.96 +0.02 0.20% 24,300
ABIO Arca Biopharma Inc - 3.61 3.44 - 3.69 3.45 -0.16 4.43% 209,800
ABM ABM Industries Inc - 45.15 44.61 - 45.98 45.57 +0.79 1.76% 663,300
ABMD Abiomed Inc - 318.18 313.73 - 326.35 325.09 +6.52 2.05% 300,500
ABNB Airbnb Inc Cl A - 152.52 145.83 - 154.80 149.70 -2.82 1.85% 8,029,700
ABR Arbor Realty Trust - 17.50 17.489 - 18.059 17.96 +0.56 3.22% 2,667,200
ABR-A Arbor Rlty TR Inc [Abr/Pa] - 25.13 25.12 - 25.138 25.12 -0.01 0.04% 3,600
ABR-B Arbor Rlty TR Inc [Abr/Pb] - 25.12 25.11 - 25.12 25.12 0.00 0.00% 3,600
ABR-C Arbor Rlty TR Inc [Abr/Pc] - 25.14 25.11 - 25.14 25.14 0.00 0.00% 9,000
ABR-D Arbor Realty Trust Inc - 25.50 25.38 - 25.54 25.41 -0.12 0.47% 194,300
ABST Absolute Software Cp - 14.15 13.88 - 14.45 13.92 -0.42 2.93% 90,700
ABT Abbott Laboratories - 110.25 109.73 - 112.17 111.44 +1.11 1.01% 4,743,500
ABTX Allegiance Banc CS - 38.86 38.52 - 40.09 39.87 +1.38 3.59% 62,700
ABUS Arbutus Biopharma Cp - 3.26 3.13 - 3.29 3.15 -0.10 3.08% 1,073,000
AC Associated Capital Group Inc - 37.18 36.845 - 39.359 38.58 +1.43 3.85% 39,500
ACA Arcosa Inc - 56.88 55.35 - 58.11 57.67 +1.60 2.85% 169,900
ACAC Acies Acquisition Corp Cl A - 8.24 8.24 - 8.53 8.39 +0.17 2.07% 236,600
ACACU Acies Acquisition Corp - 9.00 8.865 - 9.59 9.00 +0.034 0.38% 4,000
ACACW Acies Acquisition Corp WT - 1.68 1.68 - 1.96 1.86 +0.14 8.14% 110,000
ACAD Acadia Pharmaceutica - 26.00 24.94 - 26.23 25.01 -1.02 3.92% 1,760,900
ACAH Atlantic Coastal Acquisition Corp Cl A - 9.69 9.68 - 9.92 9.69 0.00 0.00% 9,200
ACAHU Atlantic Coastal Acquisition Corp - 9.96 9.96 - 9.99 9.97 -0.02 0.20% 7,000
ACAHW Atlantic Coastal Acquisition Corp WT - 0.85 0.83 - 0.85 0.85 +0.01 1.19% 20,500
ACB Aurora Cannabis Inc - 8.69 8.46 - 9.07 8.97 +0.24 2.75% 4,342,100
ACBA Ace Global Business Acquisition Limited - 10.03 9.935 - 10.03 10.00 -0.02 0.20% 3,300
ACBAU Ace Global Business Acquisition Limited - 10.45 10.31 - 10.495 10.48 0.00 0.00% 5
ACBAW Ace Global Business Acquisition WT - 0.51 0.485 - 0.53 0.51 +0.01 2.00% 94,200
ACBI Atlantic Capital - 25.64 25.62 - 26.45 26.44 +1.14 4.51% 60,300
ACC American Campus Communities Inc - 48.02 47.75 - 49.00 48.81 +0.91 1.90% 558,200
ACCD Accolade Inc - 53.06 52.07 - 54.90 53.60 +0.71 1.34% 445,700
ACCO Acco Brands Corp - 8.40 8.395 - 8.61 8.50 +0.20 2.41% 492,800
ACEL Accel Entertainment Inc - 12.08 11.49 - 12.44 12.32 +0.40 3.36% 240,600
ACER Acer Therapeutics Inc - 2.89 2.76 - 2.908 2.79 -0.09 3.12% 65,700
ACES Alps Clean Energy ETF - 71.51 70.38 - 71.805 71.36 -0.17 0.24% 62,600
ACET Adicet Bio Inc - 10.54 9.826 - 10.665 10.28 -0.26 2.47% 283,300
ACEV Ace Convergence Acquisition Corp Cl A - 9.98 9.96 - 10.00 9.97 -0.01 0.10% 127,800
ACEVU Ace Convergence Acquisition Corp - 11.24 10.897 - 11.24 10.91 -0.33 2.94% 10
ACEVW Ace Convergence Acquisition Corp WT - 1.90 1.76 - 2.10 1.94 +0.02 1.04% 58,600
ACGL Arch Capital Grp Ltd - 37.45 36.98 - 38.19 37.90 +0.78 2.10% 1,950,400
ACGLN Arch Capital Group Ltd - 25.48 25.37 - 25.50 25.47 +0.01 0.04% 155,100
ACGLO Arch Capital Group Ltd ADR - 26.55 26.437 - 26.67 26.67 +0.08 0.30% 12,500
ACGLP Arch Capital Group Ltd - 25.30 25.254 - 25.33 25.33 +0.01 0.04% 16,500
ACH Aluminum Corp of China Ltd - 12.78 12.75 - 13.16 13.03 +0.06 0.46% 133,000
ACHC Acadia Healthcr Company - 62.01 61.16 - 64.05 63.95 +2.39 3.88% 340,800
ACHL Achilles Therapeutics Plc - 11.51 11.51 - 12.50 11.73 +0.19 1.65% 1,000
ACHV Achieve Life Sciences Inc - 7.79 7.60 - 8.383 7.62 -0.10 1.30% 202,200
ACI Albertsons Companies Inc Cl A - 19.65 19.51 - 20.17 20.08 +0.56 2.87% 1,057,000
ACI.S Atlas Crest Investment Corp II [Acii.U] - 10.01 10.00 - 10.05 10.02 -0.01 0.10% 35,400
ACI.T Atlas Crest Investment Corp II WT [Acii/W] - 1.06 1.05 - 1.12 1.07 -0.01 0.93% 6,100
ACI.U Atlas Crest Investment Corp 1 [Acic.U] - 10.44 0.00 - 0.00 10.44 0.00 0.00% 0
ACI.W Atlas Crest Investment Corp 1 WT [Acic/W] - 1.55 1.52 - 1.62 1.61 0.00 0.00% 140,800
ACIC Atlas Crest Investment Corp Cl A - 9.91 9.91 - 9.94 9.94 +0.01 0.10% 1,170,600
ACII Atlas Crest Investment Corp II Cl A - 9.80 9.75 - 9.80 9.78 +0.01 0.10% 51,700
ACIO Aptus Collared Income Opportunity ETF - 29.75 29.659 - 29.85 29.85 +0.27 0.91% 153,000
ACIU AC Immune S.A. - 7.95 7.282 - 8.14 8.11 +0.18 2.27% 431,000
ACIW Aci Worldwide Inc - 38.04 38.00 - 38.56 38.45 +0.60 1.59% 421,600
ACKIU Ackrell Spac Partners I Co. Units - 10.22 10.22 - 10.24 10.225 -0.065 0.63% 2,300
ACKIW Ackrell Spac Partners I Co. WT - 0.62 0.60 - 0.62 0.60 -0.02 3.23% 1,400
ACLS Axcelis Tech Inc - 38.70 38.13 - 41.11 38.16 -0.33 0.86% 325,400
ACM Aecom Technology Corp - 60.40 59.87 - 61.25 61.11 +1.18 1.97% 1,023,800
ACMR Acm Research Inc - 101.79 94.78 - 108.55 97.02 -4.73 4.65% 360,600
ACN Accenture Plc - 283.96 282.01 - 287.495 285.56 +4.31 1.53% 1,959,300
ACN.U Ascendant Digital Acquisition Corp [Acnd.U] - 10.97 10.97 - 10.97 10.97 +0.28 2.62% 100
ACN.W Ascendant Digital Acquisition WT [Acnd/W] - 1.53 1.45 - 1.53 1.48 -0.05 3.27% 9,000
ACNB Acnb Corp - 27.71 27.53 - 28.365 28.18 +0.55 1.99% 50,400
ACND Ascendant Digital Acquisition Corp Cl A - 9.96 9.94 - 9.98 9.95 -0.01 0.10% 173,300
ACOR Acorda Therapeutics - 4.45 4.40 - 4.83 4.72 +0.26 5.83% 202,200
ACP Avenue Income Credit Strategies - 11.24 11.20 - 11.35 11.31 +0.11 0.98% 261,400
ACP-A Aberdeen Income Credit Strategies Fund - 26.29 26.20 - 26.45 26.39 +0.06 0.23% 36,100
ACQR Independence Holdings Corp Cl A - 9.90 9.90 - 9.94 9.94 +0.02 0.20% 4,991
ACQRU Independence Holdings Corp Units - 9.94 9.94 - 10.03 9.99 -0.01 0.10% 6,800
ACQRW Independence Holdings Corp WT - 1.275 0.981 - 1.275 1.07 +0.12 12.63% 5,600
ACR Acres Commercial Realty Corp - 17.23 16.36 - 17.429 17.00 -0.02 0.12% 65,700
ACR-C Acres Commercial Realty Corp Pfd - 25.48 25.46 - 25.48 25.48 +0.01 0.04% 3,700
ACR-D Acres Commercial Realty Corp - 25.38 25.36 - 25.39 25.361 +0.301 1.20% 4,200
ACRE Ares Commercial Real Estate Cor - 14.70 14.66 - 14.98 14.79 +0.34 2.35% 1,929,700
ACRS Aclaris Therapts - 18.27 17.66 - 18.30 17.91 -0.38 2.08% 492,500
ACRX Acelrx Pharmaceutica - 1.39 1.30 - 1.40 1.32 -0.07 5.04% 1,790,400
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders ETF - 34.01 34.01 - 34.162 34.162 +0.281 0.83% 500
ACSI American Customer Satisfaction Core Alpha ETF - 48.853 48.853 - 48.853 48.853 +0.603 1.25% 100
ACST Acasti Pharma - 0.505 0.48 - 0.526 0.49 -0.015 2.97% 5,617,300
ACTC Arclight Clean Transition Corp Cl A - 19.13 17.90 - 20.12 18.09 -0.92 4.84% 2,009,868
ACTCU Arclight Clean Transition Corp - 22.29 20.42 - 22.44 21.20 -1.24 5.53% 3,134
ACTCW Arclight Clean Transition Corp WT - 6.50 6.02 - 6.74 6.10 -0.44 6.73% 254,346
ACTD Arclight Clean Transition Corp II Cl A - 9.94 9.85 - 10.03 9.867 -0.083 0.83% 4,300
ACTDU Arclight Clean Transition Corp II - 10.15 10.064 - 10.15 10.064 -0.076 0.75% 2,000
ACTDW Arclight Clean Transition Cor. II WT - 1.58 1.51 - 1.78 1.70 +0.19 12.58% 11,300
ACTG Acacia Res-Acacia - 6.14 6.08 - 6.21 6.13 0.00 0.00% 223,500
ACTV Leadershares Activist Leaders ETF - 38.665 38.61 - 38.803 38.803 +0.692 1.82% 3,100
ACU Acme United Corp - 44.129 43.60 - 44.129 43.61 0.00 0.00% 5,200
ACV Allianzgi Diversified Income & - 33.28 33.055 - 33.65 33.59 +0.334 1.00% 14,000
ACVA Acv Auctions Inc Cl A - 24.29 23.12 - 24.29 24.06 +0.13 0.54% 657,900
ACVF American Conservative Values ETF - 31.16 31.16 - 31.645 31.471 +0.30 0.96% 2,000
ACWF Global Multifactor Ishares Edge MSCI ETF - 37.20 37.20 - 37.589 37.559 +0.479 1.29% 26,200
ACWI ACWI Ishares MSCI ETF - 99.46 99.20 - 100.315 100.24 +1.17 1.18% 2,354,600
ACWV Global Min Vol Ishares Edge MSCI ETF - 101.46 101.442 - 102.43 102.37 +0.99 0.98% 130,900
ACWX ACWI Ex US Ishares MSCI ETF - 57.19 56.925 - 57.625 57.56 +0.61 1.07% 1,290,300
ACY Aerocentury Corp - 9.37 9.10 - 9.72 9.11 -0.29 3.09% 53,300
ADAG Adagene Inc Ads - 14.04 13.76 - 14.09 13.89 -0.11 0.79% 7,400
ADAP Adaptimmune Ther Ads - 3.99 3.88 - 4.17 3.90 -0.05 1.27% 1,088,000
ADBE Adobe Systems Inc - 565.99 560.35 - 570.19 567.35 +1.76 0.31% 2,625,200
ADC Agree Realty Corp - 69.86 69.54 - 70.93 70.34 +0.80 1.15% 707,500
ADCT Adc Therapeutics Sa - 23.51 22.92 - 25.34 25.34 +2.09 8.99% 324,500
ADE.U Adit Edtech Acquisition Corp [Adex.U] - 9.97 9.97 - 9.97 9.97 0.00 0.00% 400
ADE.W Adit Edtech Acquisition Corp WT [Adex/W] - 0.63 0.63 - 0.63 0.63 +0.032 5.35% 1,300
ADER 26 Capital Acquisition Corp Cl A - 9.70 9.68 - 9.72 9.71 +0.01 0.10% 43,100
ADERU 26 Capital Acquisition Corp - 10.15 10.10 - 10.17 10.15 -0.02 0.20% 1,400
ADERW 26 Capital Acquisition Corp WT - 0.90 0.90 - 0.939 0.90 0.00 0.00% 32,300
ADES Advanced Emissions Solutions Inc - 7.00 6.76 - 7.29 6.85 -0.10 1.44% 254,000
ADEX Adit Edtech Acquisition Corp - 9.64 9.64 - 9.68 9.67 0.00 0.00% 27
ADF Aldel Financial Inc Cl A - 9.80 9.61 - 9.80 9.80 +0.02 0.20% 100
ADF.U Aldel Financial Inc Units - 10.11 10.10 - 10.115 10.11 -0.05 0.49% 2,800
ADF.W Aldel Financial Inc WT - 0.80 0.00 - 0.00 0.80 0.00 0.00% 0
ADFI Anfield Dynamic Fixed Income ETF - 9.71 9.71 - 9.717 9.717 -0.038 0.39% 600
ADI Analog Devices - 162.57 162.18 - 164.31 164.15 +1.96 1.21% 2,973,100
ADIL Adial Pharmaceuticals Inc - 2.95 2.73 - 3.09 2.87 -0.05 1.71% 4,931,500
ADILW Adial Pharmaceuticals Inc WT - 0.68 0.66 - 0.68 0.66 -0.02 2.94% 3,500
ADIV Smartetfs Asia Pacific Dividend Builder ETF - 18.775 18.775 - 18.775 18.775 +0.105 0.56% 100
ADM Archer Daniels Midland - 61.02 60.52 - 62.01 61.84 +1.18 1.95% 2,560,400
ADMA Adma Biologics - 1.72 1.64 - 1.79 1.67 -0.05 2.91% 2,795,400
ADME ETF Series Solutions - 38.97 38.968 - 39.17 39.17 +0.35 0.90% 77,400
ADMP Adamis Pharmaceuticl - 1.06 1.00 - 1.093 1.06 +0.03 2.91% 4,028,900
ADMS Adamas Pharma - 5.37 5.10 - 5.37 5.20 -0.18 3.35% 212,900
ADN Advent Technologies Hldg Inc - 9.39 9.12 - 9.61 9.20 -0.35 3.66% 390,200
ADNT Adient Plc - 42.02 41.715 - 43.518 43.16 +2.12 5.17% 1,172,700
ADNWW Advent Technologies Hldg Inc WT - 1.50 1.38 - 1.54 1.42 -0.10 6.58% 158,600
ADOC Edoc Acquisition Corp Cl A - 10.05 10.05 - 10.10 10.05 -0.04 0.40% 3,600
ADOCR Edoc Acquisition Corp Right - 0.41 0.39 - 0.41 0.41 +0.02 5.13% 300
ADOCW Edoc Acquisition Corp WT - 0.33 0.306 - 0.333 0.31 -0.015 4.62% 11,900
ADP Automatic Data Procs - 193.78 193.65 - 196.92 196.47 +3.57 1.85% 1,174,100
ADPT Adaptive Biotechnologies Corp - 39.48 38.15 - 40.48 39.88 +0.43 1.09% 574,500
ADR.U Adara Acquisition Corp [Adra.U] - 10.00 9.99 - 10.00 9.99 +0.02 0.20% 6,900
ADR.W Adara Acquisition Corp WT [Adra/W] - 0.64 0.64 - 0.64 0.64 +0.03 4.92% 100
ADRA Adara Acquisition Corp Cl A - 9.73 9.70 - 9.73 9.71 0.00 0.00% 3,200
ADRE Bldrs Emerging Markets 50 ADR ETF - 55.60 55.233 - 55.80 55.77 -0.036 0.06% 12,400
ADS Alliance Data Systems Corp - 104.56 104.08 - 106.99 106.12 +3.09 3.00% 569,400
ADSK Autodesk Inc - 278.47 275.01 - 283.50 283.22 +5.24 1.89% 1,189,900
ADT ADT Inc - 10.95 10.95 - 11.328 11.28 +0.38 3.49% 1,774,500
ADTN Adtran Inc - 20.29 19.91 - 20.749 20.50 +0.45 2.24% 162,600
ADTX Aditx Therapeutics Inc - 2.75 2.70 - 2.84 2.75 +0.02 0.73% 61,600
ADUS Addus Homecare Corp - 83.11 82.53 - 85.072 84.35 +3.60 4.46% 403,800
ADV Advantage Solutions Inc - 11.65 11.57 - 11.845 11.75 +0.19 1.64% 546,700
ADVM Adverum Biotechnlgs - 3.67 3.59 - 3.73 3.65 -0.02 0.54% 1,678,500
ADVWW Advantage Solutions Inc WT - 3.02 3.02 - 3.195 3.10 -0.07 2.21% 27,700
ADX Adams Diversified Equity Fund - 19.28 19.19 - 19.42 19.41 +0.17 0.88% 121,200
ADXN Addex Therapeutics Ltd ADR - 10.18 10.16 - 10.36 10.21 -0.04 0.39% 700
ADXS Advaxis Inc - 0.46 0.422 - 0.482 0.452 -0.009 1.95% 6,057,700
AE Adams Resources & Energy - 27.41 27.26 - 28.40 28.03 +0.37 1.34% 13,200
AEAC Authentic Equity Acquisition Corp Cl A - 9.67 9.67 - 9.71 9.69 0.00 0.00% 26,700
AEACU Authentic Equity Acquisition Corp - 10.06 10.05 - 10.10 10.05 +0.03 0.30% 18,200
AEACW Authentic Equity Acquisition Corp WT - 0.81 0.77 - 0.85 0.79 -0.02 2.47% 27,100
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 25.56 25.50 - 25.65 25.56 0.00 0.00% 18,400
AEE Ameren Corp - 82.35 81.96 - 83.92 83.39 +1.28 1.56% 1,173,200
AEF Aberdeen EM Equity Income Fund Inc - 9.04 8.98 - 9.05 9.04 +0.06 0.67% 36,200
AEFC Aegon Funding Company Llc 5.10% - 26.82 26.71 - 26.91 26.86 +0.01 0.04% 27,200
AEG Aegon N.V. - 4.22 4.16 - 4.26 4.26 +0.10 2.40% 886,900
AEHL Antelope Enterprise Hldg Ltd - 2.73 2.63 - 2.86 2.79 +0.08 2.95% 1,240,900
AEHR Aehr Test Systems - 2.44 2.36 - 2.56 2.47 +0.03 1.23% 49,700
AEI Alset Ehome Intl Inc - 7.39 6.00 - 7.64 6.12 +1.21 24.64% 92,242,300
AEIS Advanced Energy - 104.65 101.77 - 105.70 105.18 +1.18 1.13% 206,500
AEL American Equity Investment Life - 30.88 30.46 - 31.93 31.80 +1.19 3.89% 737,000
AEL-A American Equity Investment Life Holding Co. 5.95 - 27.86 27.73 - 27.99 27.89 +0.02 0.07% 13,400
AEL-B American Equity Investment Life Holding Co. - 28.08 27.87 - 28.12 27.95 -0.05 0.18% 20,600
AEM Agnico-Eagle Mines Ltd - 63.57 62.49 - 64.30 64.06 +1.29 2.06% 1,014,000
AEMD Aethlon Medical - 5.22 4.88 - 5.70 5.18 -0.04 0.77% 3,672,300
AENZ Aenza S.A.A. - 1.54 1.52 - 1.62 1.57 +0.03 1.95% 62,700
AEO American Eagle Outfitters - 33.64 33.37 - 34.74 34.44 +1.33 4.02% 2,579,300
AEP American Electric Power Company - 82.53 82.12 - 83.464 83.19 +0.84 1.02% 2,431,300
AEPPL American Elec Pwr CO Inc [Aep/Pb] - 48.65 48.42 - 49.00 48.71 +0.23 0.47% 8,000
AEPPZ American Electric Power Company - 50.10 50.01 - 50.42 50.37 +0.31 0.62% 4,500
AER Aercap Holdings N.V. - 54.14 52.84 - 55.88 55.38 +2.04 3.82% 1,037,400
AERI Aerie Pharmaceuticals - 16.66 15.86 - 17.85 17.80 +1.29 7.81% 712,400
AES The Aes Corp - 25.39 25.25 - 26.21 26.15 +1.01 4.02% 4,941,200
AESC Aes Corp - 103.15 103.15 - 107.21 107.21 +2.74 2.62% 251,600
AESE Allied Esports Entertainment Inc - 2.19 2.12 - 2.19 2.16 +0.02 0.93% 246,700
AESR Anfield U.S. Equity Sector Rotation ETF - 13.30 13.30 - 13.34 13.335 +0.153 1.16% 9,400
AEV.W Aeva Technologies Inc WT [Aeva/S] - 3.68 3.50 - 3.92 3.50 -0.26 6.91% 68,100
AEVA Aeva Technologies Inc - 11.54 10.96 - 11.586 11.08 -0.43 3.74% 2,587,700
AEY Addvantage Techs Group - 2.50 2.40 - 2.533 2.42 -0.07 2.81% 18,000
AEYE Audioeye Inc - 17.26 16.80 - 17.454 16.92 -0.12 0.70% 52,800
AEZS Aeterna Zentaris - 0.89 0.86 - 0.90 0.89 +0.003 0.34% 1,751,900
AFAQ Af Acquisition Corp - 9.70 9.70 - 9.70 9.70 0.00 0.00% 6,104
AFAQU Af Acquisition Corp Units - 9.99 9.94 - 9.99 9.99 +0.05 0.50% 1,500
AFAQW Af Acquisition Corp WT - 0.95 0.78 - 0.97 0.81 +0.03 3.85% 76,000
AFB Alliance National Municipal - 15.09 15.06 - 15.12 15.08 +0.03 0.20% 76,200
AFBI Affinity Bancshares Inc - 12.79 12.61 - 13.00 12.80 -0.18 1.39% 4,700
AFCG Afc Gamma Inc - 22.17 22.16 - 22.84 22.61 +0.57 2.59% 87,500
AFG American Financial Group - 122.12 119.63 - 123.99 123.81 +2.82 2.33% 600,400
AFGB American Financial Group Inc 5.875% - 28.404 28.348 - 28.70 28.515 -0.115 0.40% 9,000
AFGC American Financial Group Inc 5.125% - 27.132 27.132 - 27.34 27.24 -0.10 0.37% 4,600
AFGD American Financial Group Inc 5.625% - 28.32 28.28 - 28.38 28.32 -0.06 0.21% 4,200
AFGE American Financial Group Inc 4.500% - 27.39 27.26 - 27.58 27.58 +0.20 0.73% 1,800
AFI Armstrong Flooring Inc - 5.60 5.45 - 5.76 5.66 +0.08 1.43% 83,400
AFIB Acutus Medical Inc - 17.04 16.34 - 17.275 16.81 -0.23 1.35% 83,600
AFIF Anfield Universal Fixed Income ETF - 9.699 9.65 - 9.699 9.69 -0.038 0.39% 49,800
AFIN American Finance Trust Inc Cl A - 8.22 8.03 - 8.69 8.44 +0.32 3.94% 1,085,000
AFINO American Fin TR Inc - 26.10 25.91 - 26.19 26.027 -0.053 0.20% 8,500
AFINP American Finance Trust Inc Pfd Ser A - 26.11 26.00 - 26.189 26.129 +0.049 0.19% 14,000
AFK Africa Index ETF Vaneck - 21.66 21.66 - 21.88 21.80 +0.11 0.51% 9,600
AFL Aflac Inc - 52.44 52.23 - 53.09 53.07 +0.99 1.90% 2,700,500
AFLG FT Active Factor Large Cap ETF - 24.81 24.79 - 25.032 25.032 +0.362 1.47% 300
AFMC FT Active Factor Mid Cap ETF - 25.001 25.001 - 25.001 25.001 0.00 0.00% 0
AFMD Affimed N.V. - 7.99 7.97 - 8.20 8.00 -0.04 0.50% 1,304,800
AFRM Affirm Holdings Inc Cl A - 68.00 63.68 - 69.90 63.80 -4.38 6.42% 4,399,300
AFSM FT Active Factor Small Cap ETF - 26.022 26.022 - 26.022 26.022 +0.568 2.23% 100
AFT Apollo Senior Floating Rate Fund Inc - 15.49 15.39 - 15.66 15.41 +0.01 0.06% 45,600
AFTY CSOP FTSE China A50 ETF - 22.62 22.62 - 22.754 22.754 +0.051 0.22% 6,000
AFYA Afya Ltd Cl A - 26.57 26.14 - 26.93 26.88 +0.31 1.17% 154,900
AG First Majestic Silver - 16.34 15.66 - 16.75 15.98 -0.20 1.24% 4,212,900
AGA.U African Gold Acquisition Corp [Agac.U] - 10.05 10.04 - 10.09 10.09 -0.01 0.10% 46,600
AGA.W African Gold Acquisition Corp WT [Agac/W] - 0.541 0.541 - 0.559 0.559 +0.009 1.64% 26,600
AGAC African Gold Acquisition Corp Cl A - 9.67 9.63 - 9.71 9.71 +0.04 0.41% 56,800
AGBA Agba Acquisition Ltd - 10.69 10.69 - 10.71 10.70 0.00 0.00% 51,400
AGBAR Agba Acquisition Ltd Right - 0.32 0.32 - 0.33 0.33 +0.01 3.13% 16,100
AGBAW Agba Acquisition Ltd WT - 0.23 0.21 - 0.23 0.23 +0.007 3.14% 7,300
AGC Altimeter Growth Corp Cl A - 11.75 11.581 - 11.83 11.80 +0.04 0.34% 418,700
AGCB Altimeter Growth Corp 2 Cl A - 10.15 10.13 - 10.281 10.18 0.00 0.00% 94,600
AGCO Agco Corp - 123.86 119.99 - 126.07 124.70 +2.35 1.92% 533,000
AGCUU Altimeter Growth Corp - 12.29 12.29 - 12.47 12.47 +0.04 0.32% 3,400
AGCWW Altimeter Growth Corp WT - 3.23 3.23 - 3.42 3.42 +0.08 2.40% 9,100
AGD Alpine Global Dynamic Dividend Fund - 11.88 11.86 - 12.11 12.00 +0.14 1.18% 44,200
AGE Agex Therapeutics Inc - 1.46 1.427 - 1.48 1.48 -0.01 0.67% 52,300
AGEN Agenus Inc - 5.28 5.16 - 5.33 5.30 +0.04 0.76% 3,441,500
AGFS Agrofresh Solutions - 2.08 2.04 - 2.12 2.11 +0.04 1.93% 160,100
AGFY Agrify Corp - 9.90 9.82 - 10.77 10.77 +0.87 8.79% 415,200
AGG US Aggregate Bond Ishares Core ETF - 115.06 114.921 - 115.12 114.99 -0.30 0.26% 6,875,400
AGGR Agile Growth Corp Cl A - 9.70 9.70 - 9.75 9.75 +0.01 0.10% 37
AGGRU Agile Growth Corp Units - 10.00 9.95 - 10.01 10.00 0.00 0.00% 4,600
AGGRW Agile Growth Corp WT - 0.80 0.785 - 0.80 0.80 0.00 0.00% 60,700
AGGY Wisdomtree Yield Ehd U.S. Agg Bond Fund - 52.24 52.13 - 52.24 52.15 -0.12 0.23% 92,300
AGI Alamos Gold Inc - 7.89 7.78 - 8.19 7.92 +0.13 1.67% 2,243,400
AGIO Agios Pharmaceuticals - 60.40 59.75 - 62.155 61.27 +0.81 1.34% 729,200
AGL Agilon Health Inc - 43.23 40.78 - 44.33 42.10 -1.15 2.66% 1,045,500
AGLE Aeglea Biothera - 6.48 6.30 - 6.51 6.37 -0.07 1.09% 110,400
AGM Federal Agricultural Mortgage Corp - 98.56 97.12 - 101.79 100.98 +3.59 3.69% 33,900
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 27.63 27.564 - 27.66 27.63 -0.03 0.11% 10,100
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 26.85 26.85 - 26.94 26.85 0.00 0.00% 4,100
AGM-E Federal Agricultural Mortgage Corp [Agm/Pe] - 27.23 27.12 - 27.23 27.20 -0.01 0.04% 2,700
AGM-F Federal Agricultural Mortgage Corp [Agm/Pf] - 26.85 26.57 - 26.85 26.575 -0.275 1.02% 8,300
AGM-G Federal Agricultural Mortgage Corp - 25.87 25.85 - 25.94 25.87 0.00 0.00% 24,200
AGM.A Federal Agricultural Mortgage Corp - 90.00 90.00 - 94.68 93.06 0.00 0.00% 51
AGMH Agm Group Holdings Inc Cl A - 10.58 8.90 - 13.40 10.39 -0.01 0.10% 103,300
AGNC Agnc Investment Corp - 16.82 16.60 - 17.085 17.07 +0.37 2.22% 7,558,200
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 25.98 25.91 - 26.15 26.131 +0.151 0.58% 9,800
AGNCN Agnc Investment Corp - 26.89 26.50 - 27.09 26.95 +0.04 0.15% 29,300
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 25.70 25.512 - 25.70 25.58 -0.04 0.16% 31,000
AGNCP Agnc Investment Corp - 25.06 25.04 - 25.19 25.10 +0.03 0.12% 41,400
AGNG Global X Aging Population ETF - 30.48 30.15 - 30.579 30.52 +0.34 1.13% 3,600
AGO Assured Guaranty Ltd - 45.50 44.34 - 46.38 46.38 +1.31 2.91% 719,600
AGO-B Assured Guaranty Municipal Hlds IN [Ago/Pb] - 26.81 26.00 - 26.81 26.02 -0.78 2.91% 46,100
AGO-E Assured Guaranty Municipal Hlds IN [Ago/Pe] - 25.56 25.50 - 25.63 25.60 +0.02 0.08% 136,700
AGO-F Assured Guaranty Municipal Hlds IN [Ago/Pf] - 26.00 25.85 - 26.00 25.90 -0.09 0.35% 7,200
AGOX Adaptive Growth Opportunities ETF - 25.77 25.47 - 25.82 25.78 +0.343 1.35% 10,500
AGQ Ultra Silver ETF - 45.56 45.04 - 45.73 45.50 +0.71 1.59% 1,118,900
AGR Avangrid Inc - 51.26 51.22 - 53.10 52.37 +1.13 2.21% 928,900
AGRO Adecoagro S.A. - 10.96 10.71 - 11.09 11.06 +0.18 1.65% 414,200
AGRX Agile Therap - 1.42 1.34 - 1.465 1.35 -0.06 4.26% 947,800
AGS Playags Inc - 9.71 9.51 - 10.48 10.21 +0.67 7.02% 404,900
AGT Argentina Ishares MSCI ETF - 26.78 26.56 - 26.91 26.71 -0.171 0.64% 43,800
AGTC Applied Genetic Tech - 4.44 4.11 - 4.44 4.15 -0.29 6.53% 1,414,900
AGTI Agiliti Inc - 24.16 23.68 - 25.95 25.56 +1.28 5.27% 726,600
AGX Argan Inc - 46.81 45.76 - 47.07 46.16 +0.20 0.44% 63,900
AGYS Agilysys Inc - 54.92 52.79 - 55.69 54.34 -0.05 0.09% 114,300
AGZ Agency Bond Ishares ETF - 118.28 118.169 - 118.29 118.19 -0.18 0.15% 21,700
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.04 47.01 - 47.05 47.03 +0.02 0.04% 49,400
AHAC Alpha Healthcare Acquisition Corp - 10.15 10.05 - 10.30 10.13 -0.04 0.39% 146,600
AHACU Alpha Healthcare Acquisition Corp - 11.93 11.53 - 11.53 12.00 +0.47 4.08% 25
AHACW Alpha Healthcare Acquisition Corp WT - 2.75 2.58 - 2.82 2.65 -0.10 3.64% 10,600
AHC A.H. Belo Corp - 7.00 6.81 - 7.57 7.57 +0.57 8.14% 100,000
AHCO Adapthealth Corp Cl. A - 28.44 27.79 - 28.85 28.36 +0.68 2.46% 698,700
AHH Armada Hoffler Properties Inc - 13.94 13.685 - 14.05 14.04 +0.19 1.37% 389,200
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 26.69 26.69 - 27.46 27.18 +0.34 1.27% 5,400
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 27.23 27.23 - 27.38 27.33 +0.04 0.15% 11,400
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 26.82 26.716 - 26.82 26.80 -0.04 0.15% 12,000
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 26.46 26.425 - 26.50 26.46 +0.05 0.19% 20,000
AHPI Allied Healthcare - 4.10 3.80 - 4.10 3.87 -0.20 4.91% 80,300
AHT Ashford Hospitality Trust Inc - 4.79 4.46 - 5.41 5.09 0.00 0.00% 48,046,800
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 26.97 26.73 - 26.99 26.75 -0.15 0.56% 1,700
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 26.47 26.19 - 26.54 26.207 -0.321 1.21% 3,400
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 26.17 25.37 - 26.515 26.22 -0.33 1.24% 4,700
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 26.43 26.32 - 26.515 26.359 -0.071 0.27% 9,000
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 26.50 26.47 - 26.55 26.50 -0.115 0.43% 3,400
AI C3.Ai Inc Cl A - 59.01 57.25 - 59.57 57.89 -1.29 2.18% 3,089,700
AIA Asia 50 Ishares ETF - 89.27 89.01 - 90.34 89.87 +0.14 0.16% 53,500
AIC Arlington Asset Investment Cor - 25.28 25.23 - 25.40 25.39 +0.149 0.59% 1,600
AIEQ Ai Powered Equity ETF - 40.03 39.80 - 40.72 40.631 +0.511 1.27% 25,400
AIF Apollo Tactical Income Fund Inc - 15.24 15.03 - 15.39 15.21 +0.03 0.20% 26,000
AIG American International Group - 47.26 46.83 - 48.08 47.75 +0.90 1.92% 7,422,300
AIG-A American International Group Inc [Aig/Pa] - 28.20 28.15 - 28.29 28.18 -0.06 0.21% 49,300
AIH Aesthetic Medical International Holdings Group L - 7.99 7.80 - 8.32 8.32 +0.41 5.18% 217,000
AIHS Senmiao Technology Ltd - 0.993 0.95 - 1.00 0.98 +0.004 0.41% 325,500
AIIQ Ai Powered International Equity ETF - 32.95 32.95 - 33.117 33.055 +0.161 0.49% 1,100
AIKI AIkido Pharma Inc - 0.96 0.93 - 0.98 0.955 -0.014 1.44% 1,520,700
AIM Aim Immunotech Inc - 2.14 2.10 - 2.18 2.10 -0.01 0.47% 371,800
AIMC Altra Indtl Mtn - 60.57 59.75 - 63.21 62.85 +2.91 4.85% 223,900
AIN Albany International Corp - 88.77 86.08 - 90.22 90.16 +2.50 2.85% 92,500
AINC Ashford Inc - 19.53 18.24 - 20.43 18.24 -1.12 5.79% 14,500
AINV Apollo Investment Company - 13.925 13.68 - 13.926 13.90 +0.36 2.66% 332,600
AIO Virtus Allianzgi Artificial Intel & Tech Opp - 27.40 27.30 - 27.546 27.38 +0.008 0.03% 58,900
AIQ Global X Artificial Intelligence & Tech ETF - 29.62 29.49 - 29.80 29.74 +0.13 0.44% 21,600
AIR AAR Corp - 39.80 39.73 - 40.67 40.41 +0.78 1.97% 504,500
AIRC Apartment Income REIT Corp - 47.33 47.04 - 48.78 48.42 +1.24 2.63% 794,800
AIRG Airgain Inc - 21.19 19.94 - 22.23 20.19 -0.86 4.09% 84,600
AIRI Air Industries Group Inc - 1.19 1.17 - 1.22 1.19 -0.03 2.46% 140,000
AIRR Rba American Industrial Renaissance ETF FT - 39.59 39.22 - 40.32 40.13 +0.91 2.32% 15,900
AIRT Air T Inc - 22.75 22.75 - 24.50 23.81 +0.65 2.81% 10,400
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 25.00 25.00 - 25.32 25.10 -0.045 0.18% 1,100
AIRTW Air T Inc Funding WT - 0.13 0.115 - 0.134 0.126 +0.006 5.00% 10,000
AIT Applied Industrial Technologies - 86.21 84.80 - 88.39 87.56 +2.65 3.12% 281,200
AIV Apartment Investment and Management - 7.30 7.28 - 7.55 7.48 +0.24 3.31% 1,865,700
AIW Arlington Asset Investment Corp - 25.42 25.33 - 25.42 25.33 0.00 0.00% 300
AIZ Assurant Inc - 152.31 149.99 - 154.94 154.73 +3.86 2.56% 392,800
AIZN Assurant Inc 5.25% Subordinated Notes Due 2061 - 26.99 26.94 - 27.12 27.12 +0.13 0.48% 20,700
AJA.U Ajax I Unit 1 Ord Shs Cl A [Ajax.U] - 10.50 10.38 - 10.50 10.44 -0.01 0.10% 12,800
AJA.W Ajax I WT [Ajax/W] - 1.90 1.85 - 1.90 1.875 +0.025 1.35% 18,800
AJAX Ajax I Cl A - 9.99 9.93 - 10.01 9.95 -0.04 0.40% 215,800
AJG Arthur J. Gallagher & Company - 138.24 137.25 - 139.66 139.66 +2.10 1.53% 1,388,300
AJRD Aerojet Rocketdyne Holdings - 48.62 48.12 - 48.62 48.16 -0.47 0.97% 1,032,600
AJX Great Ajax Corp - 12.45 12.14 - 12.91 12.75 +0.40 3.24% 79,900
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 26.20 25.68 - 26.25 26.14 +0.32 1.24% 3,800
AKAM Akamai Technologies - 115.33 114.62 - 116.07 115.82 +1.19 1.04% 1,329,000
AKBA Akebia Therapeutics - 3.69 3.55 - 3.73 3.64 -0.04 1.09% 2,373,900
AKIC Sports Ventures Acquisition Corp Cl A - 9.70 9.70 - 9.85 9.70 -0.08 0.82% 35,200
AKICU Sports Ventures Acquisition Corp - 10.00 10.00 - 10.00 10.00 0.00 0.00% 319
AKICW Sports Ventures Acquisition Corp WT - 0.78 0.779 - 0.81 0.78 -0.03 3.70% 3,100
AKO.A Embotell Andina Sa Cl A - 12.00 0.00 - 0.00 12.00 0.00 0.00% 0
AKO.B Embotell Andna Sa Cl B - 14.12 13.686 - 14.793 14.25 +0.53 3.86% 4,400
AKR Acadia Realty Trust - 21.28 20.99 - 21.86 21.76 +0.69 3.27% 407,600
AKRO Akero Therapeutics Inc - 30.17 29.21 - 30.24 29.48 -0.47 1.57% 195,400
AKTS Akoustis Technologies Inc - 10.96 10.41 - 11.09 10.44 +0.01 0.10% 601,500
AKTX Akari Therapeutics - 1.76 1.69 - 1.77 1.70 -0.07 3.95% 262,800
AKU Akumin Inc - 2.90 2.90 - 2.94 2.90 -0.02 0.68% 9,100
AKUS Akouos Inc - 13.13 12.53 - 13.70 13.64 +0.54 4.12% 153,900
AKYA Akoya Biosciences Inc - 19.21 19.00 - 20.52 19.82 +0.62 3.23% 138,600
AL Air Lease Corp Cl A - 43.00 42.82 - 44.26 44.05 +1.66 3.92% 417,300
AL-A Air Lease Corp [Al/Pa] - 27.49 27.49 - 27.75 27.65 +0.17 0.62% 14,400
ALAC Alberton Acquisition Corp - 11.17 11.17 - 11.212 11.17 +0.01 0.09% 12,500
ALACR Alberton Acquisition Corp Rights - 0.52 0.45 - 0.55 0.55 +0.02 3.77% 5,400
ALACW Alberton Acquisition Corp WT - 0.38 0.379 - 0.42 0.413 +0.05 13.77% 42,200
ALB Albemarle Corp - 159.93 159.45 - 162.52 161.41 +3.44 2.18% 1,026,900
ALBO Albireo Pharma Inc - 34.55 33.76 - 35.73 35.35 +1.08 3.15% 224,900
ALC Alcon Inc - 70.36 69.83 - 70.94 70.79 +0.55 0.78% 826,500
ALCO Alico Inc - 34.01 33.60 - 34.98 34.09 +0.29 0.86% 59,500
ALDX Aldeyra Therapeu - 12.10 11.76 - 12.23 11.92 0.00 0.00% 806,700
ALE Allete Inc - 66.88 66.43 - 68.93 68.41 +1.87 2.81% 176,700
ALEC Alector Inc - 21.50 20.34 - 22.72 22.15 +0.92 4.33% 508,400
ALEX Alexander and Baldwin Inc - 18.88 18.485 - 19.26 19.06 +0.33 1.76% 366,000
ALF Alfi Inc - 8.03 6.02 - 8.90 7.80 -0.16 2.01% 20,537,700
ALFA Alphaclone Alternative Alpha ETF - 81.47 80.06 - 81.53 81.48 +0.44 0.54% 1,500
ALFIW Alfi Inc WT - 3.50 2.95 - 4.10 3.40 -0.05 1.45% 300,500
ALG Alamo Group - 143.67 142.01 - 148.20 145.53 +3.41 2.40% 30,800
ALGM Allegro Microsystems Inc - 26.50 26.18 - 26.88 26.55 0.00 0.00% 619,000
ALGN Align Technology - 604.94 597.835 - 617.113 611.54 +9.90 1.65% 549,400
ALGS Aligos Therapeutics Inc - 25.90 25.80 - 27.39 26.94 +1.05 4.06% 199,900
ALGT Allegiant Travel Com - 196.36 196.05 - 203.38 202.98 +8.13 4.17% 210,200
ALHC Alignment Healthcare Inc - 26.84 26.05 - 27.74 27.27 +0.47 1.75% 268,600
ALI-A Altera Infrastructure LP 7.25% Ser A [Alin/Pa] - 22.04 21.94 - 22.15 22.05 -0.048 0.22% 14,300
ALI-B Altera Infrastructure LP 8.50% Ser B [Alin/Pb] - 23.38 23.32 - 23.51 23.49 +0.169 0.72% 16,700
ALI-E Altera Infrastructure LP 8.875% Ser E [Alin/Pe] - 23.66 23.38 - 23.69 23.62 -0.04 0.17% 11,200
ALIM Alimera Sciences Inc - 9.50 9.26 - 9.81 9.35 -0.15 1.58% 16,900
ALJJ Alj Regional Hold - 1.50 1.414 - 1.54 1.45 -0.04 2.68% 88,800
ALK Alaska Air Group - 63.79 63.60 - 65.16 65.02 +1.71 2.70% 1,516,800
ALKS Alkermes Plc - 24.62 24.55 - 24.925 24.74 +0.32 1.31% 904,300
ALKT Alkami Technology Inc - 34.23 34.23 - 35.67 35.50 +1.04 3.02% 235,500
ALL Allstate Corp - 125.06 125.06 - 128.47 128.16 +4.12 3.32% 1,581,600
ALL-B Allstate Corp [All/Pb] - 27.00 26.89 - 27.00 26.94 +0.03 0.11% 42,700
ALL-G Allstate Corp [All/Pg] - 27.79 27.60 - 27.79 27.66 -0.06 0.22% 58,100
ALL-H Allstate Corp [All/Ph] - 28.13 28.072 - 28.19 28.18 +0.06 0.21% 47,600
ALL-I Allstate Corp [All/Pi] - 27.67 27.59 - 27.72 27.69 +0.05 0.18% 21,300
ALL-Y GMAC Capital Trust I [Ally/Pa] - 25.47 25.47 - 25.61 25.54 +0.08 0.31% 42,700
ALLE Allegion Plc - 136.04 133.80 - 138.08 137.77 +3.12 2.32% 1,017,200
ALLK Allakos Inc - 92.65 91.80 - 96.47 92.78 +0.92 1.00% 294,700
ALLO Allogene Therapeutics Inc - 24.91 24.63 - 25.68 25.14 +0.66 2.70% 1,090,400
ALLT Allot Communications - 20.53 19.175 - 20.95 19.24 -0.98 4.85% 216,600
ALLY Ally Financial - 49.98 49.61 - 50.35 50.23 +0.72 1.45% 3,339,500
ALNA Allena Pharmaceuticals Inc - 1.27 1.22 - 1.27 1.27 0.00 0.00% 499,000
ALNY Alnylam Pharmaceuticals - 175.86 169.70 - 175.86 171.26 -5.63 3.18% 1,060,000
ALOT Astronova Inc - 14.22 13.50 - 14.28 13.96 -0.18 1.27% 11,500
ALP-Q Alabama Power Co. [Alp/Pq] - 26.68 26.65 - 26.74 26.72 0.00 0.00% 27,100
ALPN Alpine Immune Sciences Inc - 9.60 9.20 - 9.84 9.31 +0.11 1.20% 186,000
ALRM Alarm.com - 83.29 82.17 - 84.07 83.16 -0.13 0.16% 204,700
ALRN Aileron Therapeutics Inc - 1.22 1.19 - 1.27 1.22 +0.02 1.67% 338,300
ALRS Alerus Financial Corp - 33.10 29.95 - 33.60 33.13 -0.17 0.51% 37,100
ALSK Alaska Commun Sys - 3.31 3.31 - 3.35 3.32 0.00 0.00% 1,104,000
ALSN Allison Transmission Holdings - 38.99 38.54 - 39.77 39.32 +0.67 1.73% 954,500
ALT Altimmune Inc - 15.85 15.21 - 16.24 15.64 -0.34 2.13% 1,038,400
ALT-A Alta Equipment Group Inc - 27.737 27.56 - 27.76 27.715 +0.002 0.01% 3,800
ALTA Altabancorp - 42.31 41.84 - 44.07 43.71 +1.85 4.42% 171,900
ALTG Alta Equipment Group Inc - 13.41 12.89 - 13.707 13.55 +0.04 0.30% 85,700
ALTL Pacer Lunt Large Cap Alternator ETF - 40.89 40.71 - 41.11 41.04 +0.46 1.13% 93,500
ALTM Altus Midstream Company - 68.22 66.079 - 69.90 69.62 +1.44 2.11% 53,400
ALTO Alto Ingredients Inc - 5.64 5.64 - 6.12 6.10 +0.51 9.12% 4,142,800
ALTR Altair Engineering Inc Cl A - 64.41 62.89 - 65.678 65.36 +1.08 1.68% 127,700
ALTS Morningstar Alternatives Solution ETF - 39.38 39.36 - 39.41 39.41 +0.15 0.38% 1,900
ALTU Altitude Acquisition Corp Cl A - 9.80 9.78 - 9.81 9.80 0.00 0.00% 102,100
ALTUU Altitude Acquisition Corp - 10.10 10.10 - 10.18 10.14 +0.04 0.40% 1,800
ALTUW Altitude Acquisition Corp WT - 0.78 0.752 - 0.792 0.77 -0.02 2.53% 87,900
ALTY Global X Superdividend Alternatives ETF - 13.55 13.45 - 13.69 13.67 +0.20 1.48% 30,800
ALU.U Alussa Energy Acquisition Corp [Alus.U] - 11.11 11.09 - 11.12 11.11 -0.01 0.09% 10,300
ALU.W Alussa Energy Acquisition Corp [Alus/W] - 2.18 2.18 - 2.30 2.18 -0.06 2.68% 16,600
ALUS Alussa Energy Acquisition Corp Cl A - 10.05 10.04 - 10.08 10.05 0.00 0.00% 2,374,400
ALV Autoliv Inc - 97.88 97.65 - 98.93 98.12 +1.90 1.97% 348,900
ALVR Allovir Inc - 20.00 19.40 - 21.55 21.47 +1.60 8.05% 336,800
ALX Alexander's Inc - 272.15 266.94 - 278.505 275.67 +3.62 1.33% 12,300
ALXN Alexion Pharm Inc - 180.49 178.50 - 181.54 180.66 -0.03 0.02% 2,081,700
ALXO Alx Oncology Holdings Inc - 59.20 57.31 - 59.39 59.07 -0.22 0.37% 202,900
ALYA Alithya Group Inc Cl A - 2.73 2.71 - 2.81 2.79 +0.04 1.45% 47,400
ALZN Alzamend Neuro Inc - 9.19 7.51 - 10.47 8.12 -0.91 10.08% 402,100
AM Antero Midstream Corp - 10.00 9.96 - 10.36 10.30 +0.33 3.31% 1,961,800
AMAL Amalgamated Financial Corp - 15.51 14.80 - 15.60 15.32 -0.10 0.65% 65,400
AMAO American Acquisition Opportunity Cl A - 9.92 9.90 - 9.93 9.92 -0.01 0.10% 500
AMAOU American Acquisition Opportunity Inc Units - 10.09 10.09 - 10.18 10.09 -0.06 0.59% 100
AMAOW American Acquisition Opportunity Inc WT - 0.57 0.56 - 0.63 0.57 -0.02 3.39% 1,400
AMAT Applied Materials - 131.19 130.317 - 133.58 133.05 +1.82 1.39% 5,983,400
AMB.W Ambac Financial Group Inc WT [Ambc/W] - 3.90 3.89 - 4.09 4.088 +0.088 2.20% 6,300
AMBA Ambarella Inc - 98.43 97.00 - 100.24 99.07 +1.14 1.16% 283,800
AMBC Ambac Financial Group - 15.86 15.65 - 16.01 15.75 -0.03 0.19% 353,500
AMBO Ambow Education Holding Ltd - 2.32 2.28 - 2.34 2.28 -0.03 1.30% 100,300
AMC AMC Entertainment Holdings Inc - 61.34 53.43 - 63.01 55.69 -3.57 6.02% 185,716,000
AMCA Russell 1000 Pure US Rev Ishares ETF - 35.84 35.84 - 36.193 36.193 +0.682 1.92% 600
AMCR Amcor Plc - 11.47 11.28 - 11.59 11.47 +0.11 0.97% 5,340,900
AMCX AMC Networks Cl A - 62.14 59.54 - 62.89 61.26 -0.18 0.29% 371,100
AMD Adv Micro Devices - 83.49 82.21 - 84.19 82.59 -2.06 2.43% 44,381,600
AME Amtek Inc - 132.07 130.55 - 133.91 133.72 +3.07 2.35% 779,100
AMED Amedisys Inc - 240.06 238.49 - 246.12 245.44 +6.47 2.71% 174,100
AMEH Apollo Medical Holdings Inc - 53.63 52.39 - 56.12 56.02 +2.55 4.77% 325,100
AMER Emles Made IN America ETF - 31.00 30.45 - 31.00 30.972 +0.471 1.54% 6,800
AMG Affiliated Managers Group - 149.85 148.14 - 153.98 153.84 +5.24 3.53% 319,100
AMGN Amgen Inc - 239.64 236.47 - 241.00 240.24 +1.56 0.65% 2,149,000
AMH American Homes 4 Rent - 38.58 38.37 - 39.45 39.22 +0.77 2.00% 1,053,900
AMH-D American Homes 4 Rent [Amh/Pd] - 25.29 0.00 - 0.00 25.29 0.00 0.00% 0
AMH-E American Homes 4 Rent [Amh/Pe] - 25.01 25.00 - 25.01 25.01 0.00 0.00% 3,200
AMH-F American Homes 4 Rent [Amh/Pf] - 26.238 26.23 - 26.238 26.23 -0.02 0.08% 800
AMH-G American Homes 4 Rent [Amh/Pg] - 26.50 26.464 - 26.50 26.47 -0.08 0.30% 3,000
AMH-H American Homes 4 Rent [Amh/Ph] - 27.50 27.50 - 27.68 27.53 +0.01 0.04% 15,900
AMHC Amplitude Healthcare Acquisition Corp Cl - 9.93 9.92 - 9.94 9.92 -0.02 0.20% 24
AMHCU Amplitude Healthcare Acquisition Corp - 10.50 10.50 - 10.50 10.50 0.00 0.00% 0
AMHCW Amplitude Healthcare Acquisition Corp WT - 1.10 0.99 - 1.14 1.10 +0.10 10.00% 11,400
AMJ Alerian MLP Index ETN JP Morgan - 19.53 19.53 - 20.18 20.11 +0.69 3.55% 563,000
AMK Assetmark Financial Holdings Inc - 26.29 25.85 - 26.70 26.66 +0.52 1.99% 69,100
AMKR Amkor Technology - 23.09 22.67 - 23.19 22.98 +0.03 0.13% 970,000
AMLP Alps Alerian MLP ETF - 36.17 36.168 - 37.27 37.01 +1.19 3.32% 3,374,900
AMN Amn Healthcare Services Inc - 94.69 93.72 - 95.75 95.41 +1.56 1.66% 241,300
AMNA Etracs Alerian Midstream Energy Index ETN - 34.492 34.26 - 34.492 34.492 +0.717 2.12% 300
AMNB American Natl Bksh - 32.90 32.08 - 33.50 33.17 +0.29 0.88% 18,600
AMND UBS Ag Alerian Midstream Energy High Div ETF - 36.612 36.612 - 36.612 36.612 +0.732 2.04% 100
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 35.24 35.235 - 35.50 35.452 +0.315 0.90% 10,700
AMOT Allied Motion Tech - 34.13 33.79 - 35.05 34.03 -0.06 0.18% 32,600
AMOV America Movil A ADR - 15.10 15.05 - 15.87 15.29 +0.20 1.33% 2,100
AMP Ameriprise Financial Services - 239.27 236.35 - 242.28 241.35 +4.69 1.98% 632,300
AMP.U Advanced Merger Partners Inc [Ampi.U] - 10.00 9.99 - 10.00 10.00 0.00 0.00% 2,500
AMP.W Advanced Merger Partners Inc [Ampi/W] - 1.09 1.09 - 1.09 1.09 -0.023 2.07% 300
AMPE Ampio Pharmaceuticals - 1.89 1.80 - 1.92 1.84 -0.04 2.13% 2,986,900
AMPG Amplitech Group - 4.93 4.57 - 5.535 4.65 -0.39 7.74% 296,900
AMPGW Amplitech Group Inc WT - 1.85 1.80 - 1.85 1.85 +0.05 2.78% 300
AMPH Amphastar Pharma - 20.17 20.04 - 20.29 20.18 +0.01 0.05% 221,100
AMPI Advanced Merger Partners Inc Cl A - 9.78 9.78 - 9.95 9.78 -0.05 0.51% 700
AMPY Amplify Energy Corp - 4.10 3.93 - 4.33 4.32 +0.23 5.62% 588,200
AMR Alpha Metallurgical Resources Inc - 20.77 20.692 - 22.51 22.28 +1.22 5.79% 211,200
AMRB American River Bkshs - 17.42 17.23 - 17.70 17.59 +0.36 2.09% 6,800
AMRC Ameresco Inc - 61.14 59.585 - 62.88 62.24 +1.68 2.77% 245,800
AMRK A-Mark Precious Meta - 48.50 47.214 - 51.00 50.99 +2.48 5.11% 115,100
AMRN Amarin Corp Ads - 4.95 4.38 - 4.96 4.70 -0.26 5.24% 12,108,200
AMRS Amyris Inc - 16.07 15.59 - 16.29 16.09 +0.26 1.64% 3,660,800
AMRX Amneal Pharmaceuticals Inc - 5.20 5.12 - 5.34 5.31 +0.11 2.12% 707,900
AMS American Shared Hospital Services - 2.78 2.61 - 2.78 2.63 -0.16 5.73% 159,300
AMSC Amer Superconductor - 14.64 14.24 - 15.09 14.92 +0.43 2.97% 299,600
AMSF Amerisafe Inc - 59.53 59.21 - 60.60 60.26 +0.99 1.67% 100,500
AMST Amesite Inc - 2.48 2.38 - 2.668 2.46 -0.12 4.65% 666,300
AMSWA Amer Software Inc - 23.33 22.72 - 23.765 22.79 -0.45 1.94% 158,000
AMT American Tower Corp - 265.99 264.011 - 268.15 267.74 +1.80 0.68% 1,471,100
AMTB Mercantil Bank Holding Cl A - 20.92 20.01 - 21.37 21.11 +0.51 2.48% 47,600
AMTBB Mercantil Bank Holding Cl B - 17.44 17.24 - 17.85 17.75 +0.23 1.31% 133,200
AMTI Applied Molecular Transport Inc - 42.64 39.99 - 46.96 44.28 +1.70 3.99% 244,200
AMTR Etracs Alerian Midstream Energy Total Return Ind - 40.364 40.364 - 40.364 40.364 +0.848 2.15% 100
AMTX Aemetis Inc - 14.35 12.83 - 14.43 13.20 -1.11 7.76% 1,031,700
AMUB Etracs Alerian MLP Index ETN Series B - 12.411 12.411 - 12.695 12.62 +0.349 2.84% 10,600
AMWD Amer Woodmark Cp - 82.75 79.975 - 83.21 82.03 +0.08 0.10% 153,800
AMWL American Well Corp Cl A - 13.53 13.12 - 13.80 13.70 +0.22 1.63% 3,967,900
AMX America Movil S.A.B. DE C.V. - 15.41 15.315 - 15.435 15.41 +0.10 0.65% 1,284,300
AMYT Amryt Pharma Plc ADR - 11.89 11.53 - 12.00 11.82 +0.07 0.60% 73,500
AMZA Infracap MLP ETF - 29.24 29.228 - 30.35 30.09 +0.90 3.08% 187,100
AMZN Amazon.com Inc - 3,476.42 3,434.00 - 3,507.00 3,453.96 -32.94 0.94% 3,276,100
AN Autonation Inc - 89.84 89.39 - 92.23 91.24 +2.47 2.78% 722,000
ANA.U Arctos Northstar Acquisition Corp [Anac.U] - 9.91 9.91 - 9.95 9.95 -0.03 0.30% 1,000
ANA.W Arctos Northstar Acquisition Corp WT [Anac/W] - 0.92 0.92 - 0.97 0.97 +0.05 5.43% 4,200
ANAB Anaptysbio Inc - 24.48 23.44 - 24.78 23.92 -0.41 1.69% 323,900
ANAC Arctos Northstar Acquisition Corp Cl A - 9.77 9.73 - 9.77 9.745 0.00 0.00% 77
ANAT Amer Natl Insurance - 149.48 146.88 - 152.74 152.41 +3.44 2.31% 49,000
ANDA Andina Acquisition Corp III - 10.67 10.251 - 10.67 10.35 -0.25 2.36% 27,000
ANDAR Andina Acquisition Corp III Right - 0.75 0.75 - 0.816 0.816 +0.001 0.12% 40,300
ANDAU Andina Acquisition Corp III Unit - 11.40 11.40 - 12.25 11.70 -0.55 4.49% 21,400
ANDAW Andina Acquisition Corp III WT - 1.15 1.08 - 1.18 1.12 -0.05 4.27% 59,700
ANDE Andersons Inc - 29.48 29.48 - 30.475 30.30 +0.98 3.34% 222,900
ANEB Anebulo Pharmaceuticals Inc - 7.32 6.65 - 8.345 7.30 0.00 0.00% 66,400
ANET Arista Networks Inc - 365.76 361.66 - 373.50 369.50 +6.59 1.82% 426,900
ANEW MSCI Transformational Changes ETF - 44.93 44.89 - 45.00 44.984 +0.264 0.59% 1,800
ANF Abercrombie & Fitch Company - 41.20 40.24 - 42.28 41.50 +1.16 2.88% 1,243,400
ANGI Angi Inc - 13.54 13.23 - 13.76 13.63 +0.07 0.52% 586,500
ANGL Fallen Angel HY Bond ETF Vaneck - 32.55 32.52 - 32.58 32.58 +0.04 0.12% 1,459,500
ANGN Angion Biomedica Corp - 13.68 13.01 - 13.68 13.02 -0.62 4.55% 196,500
ANGO Angiodynamics Inc - 25.55 25.235 - 26.00 25.85 +0.38 1.49% 210,300
ANIK Anika Therapeutics - 40.39 39.65 - 43.04 42.51 +2.52 6.30% 244,700
ANIP ANI Pharma Inc - 33.15 32.55 - 33.83 33.62 +0.65 1.97% 46,800
ANIX Anixa Biosciences Inc - 3.95 3.91 - 4.11 3.91 -0.04 1.01% 78,900
ANNX Annexon Inc - 24.02 22.43 - 24.50 24.37 +0.42 1.75% 124,100
ANPC Anpac Bio-Medical Science CO ADR - 4.36 3.87 - 4.36 3.87 -0.71 15.50% 1,902,100
ANSS Ansys Inc - 331.93 329.395 - 339.04 336.83 +5.40 1.63% 407,200
ANTE Airnet Technology Inc - 2.77 2.48 - 3.00 2.52 -0.30 10.64% 364,700
ANTM Anthem Inc - 370.10 369.74 - 377.37 376.41 +7.20 1.95% 1,247,200
ANVS Annovis Bio Inc - 92.50 89.51 - 100.97 96.10 +2.65 2.84% 705,900
ANY Sphere 3D Corp - 2.18 2.18 - 2.53 2.25 +0.04 1.81% 3,317,900
ANZU Anzu Special Acquisition Corp I Cl A - 9.72 9.69 - 9.72 9.72 +0.02 0.21% 200
ANZUU Anzu Special Acquisition Corp I Units - 9.96 9.92 - 9.97 9.93 -0.04 0.40% 1,300
ANZUW Anzu Special Acquisition Corp I WT - 0.80 0.75 - 0.851 0.75 -0.08 9.64% 42,600
AOA Aggressive Allocation Ishares Core ETF - 69.60 69.57 - 70.21 70.14 +0.64 0.92% 50,600
AOD Alpine Total Dynamic Dividend - 10.07 10.04 - 10.195 10.15 +0.10 1.00% 296,800
AOK Conservative Allocation Ishares Core ETF - 39.56 39.48 - 39.63 39.55 0.00 0.00% 51,900
AOM Moderate Allocation Ishares Core ETF - 44.73 44.68 - 44.875 44.83 +0.13 0.29% 74,700
AOMR Angel Oak Mortgage Inc - 18.20 18.00 - 18.20 18.15 -0.05 0.27% 131,600
AON AON Plc - 231.54 230.46 - 234.48 234.00 +3.90 1.69% 2,467,300
AON.U One Unit 1 Com & 1/3 WT Exp [Aone.U] - 10.43 10.42 - 10.43 10.42 -0.03 0.29% 6,500
AON.W One Corp WT [Aone/W] - 2.00 1.92 - 2.00 1.99 +0.04 2.05% 8,500
AONE One Cl A - 9.99 9.95 - 10.038 9.98 -0.01 0.10% 179,400
AOR Growth Allocation Ishares Core ETF - 55.30 55.27 - 55.69 55.68 +0.42 0.76% 108,200
AOS Smith A.O. Corp - 66.68 66.655 - 67.89 67.64 +1.59 2.41% 654,200
AOSL Alpha and Omega Semi - 28.05 27.43 - 28.66 28.33 +0.50 1.80% 224,300
AOUT American Outdoor Brands Inc - 32.48 32.34 - 35.204 34.22 +1.87 5.78% 261,900
AP Ampco-Pittsburgh Corp - 5.95 5.95 - 6.37 6.05 +0.10 1.68% 35,100
AP.W Ampco-Pittsburgh Corporation Series A WT - 0.938 0.938 - 0.98 0.98 +0.01 1.03% 300
APA Apa Corp - 21.24 20.478 - 22.21 22.16 +1.51 7.31% 7,389,300
APAM Artisan Partners Asset Mgmt - 48.88 48.27 - 50.053 49.97 +1.41 2.90% 324,600
APD Air Products and Chemicals - 295.40 294.308 - 298.13 296.56 +3.86 1.32% 640,700
APDN Applied Dna Scns - 6.70 6.51 - 6.80 6.80 +0.07 1.04% 61,900
APEI American Public Eduducation - 29.22 28.57 - 30.00 29.41 +0.35 1.20% 131,300
APEN Apollo Endosurgery Inc - 8.85 8.49 - 8.85 8.68 -0.12 1.36% 179,600
APG Api Group Corp - 21.40 21.15 - 21.90 21.66 +0.44 2.07% 995,500
APG.U Apollo Strategic Growth Capital II [Apgb.U] - 10.10 10.05 - 10.10 10.09 +0.028 0.28% 800
APG.W Apollo Strategic Growth Capital II WT [Apgb/W] - 1.20 0.00 - 0.00 1.20 0.00 0.00% 0
APGB Apollo Strategic Growth Capital II Cl A - 9.83 9.82 - 9.85 9.82 0.00 0.00% 1,400
APH Amphenol Corp - 66.50 65.84 - 67.24 67.03 +0.895 1.35% 2,344,800
API Agora Inc Ads - 39.21 37.30 - 40.10 38.06 -1.91 4.78% 1,597,100
APLE Apple Hospitality REIT Inc - 15.75 15.695 - 16.035 15.98 +0.27 1.72% 1,083,600
APLS Apellis Pharmaceuticals Inc - 60.48 59.455 - 61.96 61.63 +1.52 2.53% 362,600
APLT Applied Therapeutics Inc - 22.62 21.70 - 23.99 23.76 +1.32 5.88% 105,000
APM Aptorum Group Ltd Cl A - 3.36 2.94 - 3.50 3.27 -0.16 4.66% 951,500
APO Apollo Global Management Llc C - 57.42 57.04 - 58.57 58.47 +1.10 1.92% 1,477,300
APO-A Apollo Global Mgmt Inc [Apo/Pa] - 26.41 26.229 - 26.41 26.26 -0.15 0.57% 49,000
APO-B Apollo Global Mgmt Inc [Apo/Pb] - 27.07 27.07 - 27.20 27.20 0.00 0.00% 12,700
APOG Apogee Entrpr Inc - 37.288 36.96 - 37.895 37.70 +0.96 2.61% 144,500
APOP Cellect Biotechnology Ltd - 4.04 3.51 - 4.05 3.67 -0.24 6.14% 955,900
APOPW Cellect Biotechnology Ltd - 0.204 0.14 - 0.25 0.17 -0.001 0.58% 71,900
APP Applovin Corporation Cl A - 88.00 83.28 - 88.00 83.91 -4.30 4.87% 620,700
APPF Appfolio Cl A - 139.96 138.513 - 145.02 143.75 +3.27 2.33% 152,900
APPH Appharvest Inc - 15.33 14.93 - 16.35 16.01 +0.69 4.50% 1,114,100
APPHW Appharvest Inc WT - 5.21 5.16 - 6.07 5.86 +0.57 10.78% 141,000
APPN Appian Corp Cl A - 131.12 126.58 - 144.24 138.86 +7.52 5.73% 1,612,300
APPS Digital Turbine - 67.03 65.57 - 70.577 67.72 +0.15 0.22% 2,015,300
APR Apria Inc - 26.56 25.03 - 27.38 26.86 +0.48 1.82% 366,800
APRE Aprea Therapeutics Inc - 4.79 4.42 - 4.84 4.55 -0.27 5.60% 1,462,100
APRN Blue Apron Holdings Inc - 4.16 4.015 - 4.18 4.11 -0.05 1.20% 910,400
APRZ Trust Trueshares Structured Outcome [April] ETF - 25.966 25.966 - 25.966 25.966 0.00 0.00% 0
APS.U Apollo Strategic Growth Capital Unit [Apsg.U] - 10.30 10.25 - 10.30 10.275 +0.025 0.24% 1,300
APS.W Apollo Strategic Growth Capital [Apsg/W] - 1.15 1.10 - 1.246 1.23 +0.07 6.03% 43,700
APSG Apollo Strategic Growth Capital Cl A - 9.87 9.84 - 9.93 9.85 -0.02 0.20% 441,100
APT Alpha Pro Tech - 7.74 7.675 - 7.94 7.71 +0.07 0.92% 256,100
APT-A Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] - 169.32 168.712 - 170.82 169.64 +2.94 1.76% 57,700
APTO Aptose Bioscns - 3.42 3.29 - 3.45 3.33 -0.07 2.06% 1,027,000
APTS Preferred Apartment Communities - 10.15 10.01 - 10.542 10.46 +0.45 4.50% 379,700
APTV Aptiv Plc - 149.00 148.03 - 151.50 150.44 +3.17 2.15% 1,662,000
APTX Aptinyx Inc - 3.10 2.89 - 3.24 2.91 -0.19 6.13% 1,210,100
APVO Aptevo Therapeutics Inc - 24.49 21.90 - 24.723 23.45 -3.91 14.29% 397,000
APWC Asia Pacific Wire & Cable - 3.85 3.65 - 4.06 3.74 -0.13 3.36% 27,700
APXT Apex Technology Acquisition Corp Cl A - 11.34 11.00 - 11.58 11.15 -0.23 2.02% 647,800
APXTU Apex Technology Acquisition Corp - 13.20 13.15 - 13.20 13.20 +0.05 0.38% 121
APXTW Apex Technology Acquisition Corp WT - 3.03 2.86 - 3.14 3.11 +0.01 0.32% 96,000
APYX Apyx Medical Corp - 10.59 9.86 - 10.785 10.76 +0.33 3.16% 75,200
AQB Aquabounty Technologies Inc - 5.83 5.70 - 5.95 5.76 -0.08 1.37% 778,000
AQMS Aqua Metals Inc - 3.13 2.86 - 3.24 3.04 -0.09 2.88% 2,383,600
AQN Algonquin Pwr & Util - 15.10 15.06 - 15.31 15.17 +0.10 0.66% 4,600,300
AQNA Algonquin Power & Utilities Corp - 28.16 28.034 - 28.25 28.22 +0.13 0.46% 7,400
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 28.17 28.09 - 28.21 28.18 +0.02 0.07% 11,000
AQST Aquestive Therapeutics Inc - 4.12 3.86 - 4.12 3.99 -0.08 1.97% 473,000
AQUA Evoqua Water Technologies Corp - 32.23 31.64 - 32.47 32.40 +0.49 1.54% 903,100
AQWA Global X Clean Water ETF - 15.57 15.561 - 15.86 15.819 +0.258 1.66% 3,100
AR Antero Resources Corp - 13.37 12.82 - 13.77 13.72 +0.51 3.86% 5,971,300
ARAV Aravive Inc - 5.00 4.90 - 5.36 5.28 +0.31 6.24% 164,600
ARAY Accuray Inc - 4.30 4.271 - 4.49 4.44 +0.15 3.50% 535,700
ARB Altshares Merger Arbitrage ETF - 25.76 25.76 - 25.86 25.786 -0.022 0.09% 1,400
ARBG Aequi Acquisition Corp - 9.772 9.76 - 9.79 9.77 +0.01 0.10% 1,000
ARBGU Aequi Acquisition Corp - 9.94 9.94 - 9.94 9.94 0.00 0.00% 5
ARBGW Aequi Acquisition Corp WT - 0.87 0.87 - 0.87 0.87 0.00 0.00% 456
ARC American Reprographics Company - 2.22 2.07 - 2.275 2.20 -0.02 0.90% 135,900
ARCB Arcbest Corp - 54.86 53.65 - 56.41 55.89 +1.74 3.21% 335,200
ARCC Ares Capital Corp - 19.14 19.045 - 19.32 19.28 +0.28 1.47% 1,960,000
ARCE Arco Platform Ltd Cl A - 33.00 30.809 - 34.05 33.67 +0.43 1.29% 133,400
ARCH Arch Resources Inc - 55.64 51.04 - 59.28 54.46 -0.78 1.41% 534,400
ARCM Arrow Reserve Capital Management ETF - 99.96 99.96 - 100.00 100.00 -0.02 0.02% 900
ARCO Arcos Dorados Holdings Inc - 6.25 6.17 - 6.385 6.23 -0.03 0.48% 255,400
ARCT Arcturus Therapeutics Ltd - 33.04 31.50 - 33.54 32.80 -2.29 6.53% 826,000
ARD Ardagh Group S.A. - 23.67 23.15 - 24.14 23.89 +0.37 1.57% 52,400
ARDC Ares Dynamic Credit Allocation - 16.05 15.92 - 16.20 16.02 +0.03 0.19% 74,100
ARDS Aridis Pharmaceuticals Inc - 6.64 6.51 - 6.991 6.95 +0.31 4.67% 15,500
ARDX Ardelyx Inc - 7.29 7.07 - 7.413 7.12 -0.16 2.20% 1,360,900
ARE Alexandria Real Estate Equities - 183.25 182.425 - 187.675 186.46 +3.78 2.07% 1,275,800
ARE-A Ares Management Corp [Ares/Pa] - 24.99 24.989 - 25.25 25.01 +0.02 0.08% 16,700
AREC American Resources Corp - 2.59 2.51 - 2.61 2.60 +0.04 1.56% 1,549,600
ARES Ares Management LP - 57.71 56.67 - 58.43 58.13 +0.94 1.64% 1,201,100
ARG-A Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] - 27.89 27.54 - 27.91 27.58 -0.20 0.72% 66,700
ARGD Argo Grp Itl Snr NTS - 25.64 25.56 - 25.66 25.66 +0.03 0.12% 4,200
ARGO Argo Group Intl Hlds - 52.34 51.77 - 55.80 52.76 +0.71 1.36% 91,500
ARGT Global X MSCI Argentina ETF - 31.39 31.25 - 31.39 31.37 +0.01 0.03% 4,700
ARGX Argenx Se Ads - 312.65 308.81 - 324.65 319.80 +1.64 0.52% 243,200
ARI Apollo Commercial Real Estate - 15.92 15.711 - 16.475 16.44 +0.54 3.40% 683,300
ARKF Ark Fintech Innovation ETF - 51.86 50.94 - 52.02 51.74 -0.30 0.58% 1,173,800
ARKG Ark Genomic Revolution ETF - 86.60 85.19 - 87.90 87.42 +0.80 0.92% 2,119,200
ARKK Ark Innovation ETF - 118.47 116.52 - 120.18 119.51 +0.61 0.51% 5,448,300
ARKO Arko Corp - 9.71 9.27 - 9.79 9.35 -0.17 1.79% 379,000
ARKOW Arko Corp WT - 2.00 2.00 - 2.01 2.01 +0.01 0.50% 5,200
ARKQ Ark Autonomous Tech & Robotics ETF - 81.31 80.77 - 82.07 81.82 +1.12 1.39% 469,700
ARKR Ark Restaurants Cp - 19.82 19.585 - 19.98 19.98 +0.33 1.68% 3,200
ARKW Ark Next Generation Internet ETF - 143.28 140.65 - 144.28 143.54 -0.39 0.27% 876,500
ARKX Ark Space Exploration & Innovation ETF - 20.50 20.44 - 20.72 20.715 +0.345 1.69% 478,600
ARL American Realty Investors - 10.61 10.295 - 10.706 10.50 -0.06 0.57% 5,000
ARLO Arlo Technologies Inc - 7.01 6.75 - 7.34 6.97 -0.05 0.71% 755,300
ARLP Alliance Resource Pt - 6.74 6.64 - 7.03 6.89 +0.25 3.77% 309,900
ARMK Aramark Holdings Corp - 36.32 36.18 - 37.38 37.36 +1.28 3.55% 1,180,000
ARMP Armata Pharmaceuticals Inc - 4.08 4.08 - 4.22 4.22 +0.04 0.96% 7,200
ARMR Armor US Equity Index ETF - 23.97 23.97 - 24.23 24.193 +0.301 1.26% 13,100
ARNA Arena Pharmaceuticals - 67.50 66.27 - 68.57 68.14 +1.10 1.64% 385,600
ARNC Arconic Corp - 34.71 34.68 - 35.95 35.39 +1.08 3.15% 1,424,200
AROC Archrock Inc - 8.57 8.56 - 9.015 8.99 +0.48 5.64% 677,300
AROW Arrow Financial Corp - 36.51 36.08 - 36.93 36.18 0.00 0.00% 38,800
ARPO Aerpio Pharmaceuticals Inc - 1.86 1.79 - 1.93 1.81 -0.06 3.21% 1,078,900
ARQT Arcutis Biotherapeutics Inc - 27.50 26.60 - 27.87 27.30 -0.05 0.18% 119,100
ARR Armour Residential R - 11.23 11.21 - 11.55 11.50 +0.30 2.68% 1,776,700
ARR-C Armour Residential REIT Inc 7% Prf Perpetual USD - 25.51 25.51 - 25.618 25.57 +0.05 0.20% 12,600
ARRW Arrowroot Acquisition Corp Cl A - 9.65 9.63 - 9.66 9.65 0.00 0.00% 48,400
ARRWU Arrowroot Acquisition Corp - 10.00 9.93 - 10.00 9.99 -0.01 0.10% 72,100
ARRWW Arrowroot Acquisition Corp WT - 0.70 0.695 - 0.735 0.71 +0.01 1.43% 130,300
ARRY Array Technologies Inc - 16.06 15.33 - 16.20 15.56 -0.65 4.01% 2,874,900
ARTAU Artisan Acquisition Corp Units - 9.95 9.947 - 9.97 9.95 0.00 0.00% 600
ARTL Artelo Biosciences Inc - 1.17 1.13 - 1.17 1.16 -0.02 1.69% 588,300
ARTLW Artelo Biosciences Inc WT - 0.30 0.30 - 0.33 0.33 +0.03 10.00% 1,400
ARTNA Artesian Res Cp A - 37.61 36.13 - 39.055 36.97 +0.84 2.32% 77,200
ARTW Art S Way MFG Company - 3.31 3.21 - 3.44 3.21 -0.09 2.73% 46,500
ARVL Arrival - 18.25 17.00 - 18.28 17.59 -0.32 1.79% 4,531,000
ARVLW Arrival WT - 6.43 5.51 - 7.40 5.53 -0.92 14.26% 370,900
ARVN Arvinas Inc - 79.35 77.18 - 81.20 79.11 -0.06 0.08% 579,900
ARW Arrow Electronics - 111.10 111.10 - 113.52 112.33 +1.77 1.60% 502,100
ARWR Arrowhead Pharma - 85.94 84.51 - 90.60 89.81 +4.17 4.87% 856,500
ARYA Arya Sciences Acquisition Corp III Cl A - 10.90 10.77 - 11.25 11.16 +0.48 4.49% 366,228
ARYD Arya Sciences Acquisition Corp IV Cl A - 10.426 10.426 - 11.00 10.76 -0.09 0.83% 2,400
ASA ASA Gold and Precious Metals - 22.00 21.73 - 22.39 22.21 +0.42 1.93% 86,500
ASA.U Atlantic Avenue Acquisition Corp [Asaq.U] - 10.15 10.15 - 10.15 10.15 0.00 0.00% 2,000
ASA.W Atlantic Avenue Acquisition Corp [Asaq/W] - 0.91 0.85 - 0.91 0.86 -0.01 1.15% 4,600
ASAI Sendas Distribuidora S.A. Spon Ads [Asai/I] - 16.71 16.22 - 17.22 17.12 +0.60 3.63% 145,300
ASAN Asana Inc Cl A - 57.70 57.25 - 61.32 59.57 +1.77 3.06% 6,054,600
ASAQ Atlantic Street Acquisition Corp Cl A - 9.74 9.73 - 9.75 9.73 -0.01 0.10% 53,500
ASAX Astrea Acquisition Corp Cl A - 9.70 9.65 - 9.72 9.70 +0.02 0.21% 500
ASAXU Astrea Acquisition Corp - 9.98 9.92 - 9.98 9.98 0.00 0.00% 4,300
ASAXW Astrea Acquisition Corp WT - 0.60 0.60 - 0.60 0.60 0.00 0.00% 3,302
ASB Associated Banc-Corp - 20.66 20.35 - 21.33 21.30 +0.94 4.62% 1,818,400
ASB-C Associated Banc-Corp [Asb/Pc] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
ASB-D Associated Banc-Corp [Asb/Pd] - 25.63 25.53 - 25.72 25.53 -0.03 0.12% 3,600
ASB-E Associated Banc-Corp [Asb/Pe] - 27.91 27.908 - 27.96 27.938 +0.108 0.39% 900
ASB-F Associated Banc-Corp - 28.86 28.61 - 28.86 28.695 -0.005 0.02% 3,800
ASC Ardmore Shipping Corp - 3.79 3.79 - 3.90 3.88 +0.11 2.92% 428,700
ASEA Global X FTSE Southeast Asia ETF - 14.68 14.65 - 14.81 14.767 +0.084 0.57% 11,600
ASET Flexshares Real Assets Allocation Index Fund - 33.13 32.95 - 33.455 33.455 +0.492 1.49% 154,600
ASG Liberty All-Star Growth Fund - 8.90 8.72 - 8.91 8.79 +0.07 0.80% 125,200
ASGI Aberdeen Standard Global Infrastructure - 21.14 20.95 - 21.30 21.14 +0.01 0.05% 29,200
ASGN On Assignment - 94.44 92.97 - 96.58 95.98 +2.80 3.00% 211,400
ASH Ashland Global Holdings Inc - 87.74 87.00 - 88.80 88.18 +1.02 1.17% 233,400
ASHR Db-Xt Harvest CSI 300 China A ETF - 39.47 39.44 - 39.62 39.59 +0.19 0.48% 3,503,300
ASHS Db-Xt Harvest CSI 500 China A ETF - 37.70 37.66 - 37.764 37.764 +0.344 0.92% 4,100
ASHX Db-Xt CSI 300 China A Hgd Eqty ETF - 30.039 30.039 - 30.039 30.039 +0.219 0.73% 100
ASIX Advansix Inc - 28.02 27.22 - 30.27 29.71 +2.25 8.19% 741,100
ASLE Aersale Corp - 12.11 12.01 - 12.50 12.13 -0.005 0.04% 83,200
ASLEW Aersale Corp WT - 2.90 2.85 - 3.13 2.925 -0.145 4.72% 16,900
ASLN Aslan Pharmaceuticals Ltd ADR - 3.56 3.31 - 3.58 3.35 -0.22 6.16% 436,200
ASM Avino Silver & Gold - 1.19 1.15 - 1.22 1.21 +0.03 2.54% 1,266,400
ASMB Assembly Biosciences - 4.06 3.92 - 4.18 4.01 -0.05 1.23% 1,794,800
ASML Asml Hld NY Reg - 678.49 672.40 - 681.95 680.65 +9.58 1.43% 565,500
ASND Ascendis Pharma Ads - 140.85 135.18 - 141.46 140.92 -0.03 0.02% 171,900
ASO Academy Sports and Outdoors Inc - 38.54 38.54 - 40.04 39.93 +1.50 3.90% 2,343,200
ASP.U Aspirational Consumer Lifestyl [Aspl.U] - 10.54 0.00 - 0.00 10.54 0.00 0.00% 0
ASP.W Aspirational Consumer Lifestyl [Aspl/W] - 1.76 1.62 - 1.786 1.76 -0.068 3.72% 31,900
ASPC Alpha Capital Acquisition Co. - 9.70 9.66 - 9.78 9.70 0.00 0.00% 1,900
ASPCU Alpha Capital Acquisition Company - 10.01 10.00 - 10.05 10.01 -0.04 0.40% 6,700
ASPCW Alpha Capital Acquisition Company WT - 0.70 0.70 - 0.99 0.70 -0.089 11.28% 38,100
ASPL Aspirational Consumer Lifestyle Corp Cl A - 9.99 9.97 - 10.05 10.01 +0.01 0.10% 280,900
ASPN Aspen Aerogels Inc - 23.94 23.70 - 24.40 24.12 +0.30 1.26% 136,200
ASPS Altisource Portfolio - 7.14 6.83 - 7.22 6.98 -0.05 0.71% 120,500
ASPU Aspen Group Inc - 6.21 5.66 - 6.38 6.20 +0.10 1.64% 422,200
ASPY Asymmetric ETFS Trust Asymshares Asymmetric 500 - 26.715 26.715 - 26.852 26.852 +0.249 0.94% 200
ASR Grupo Aeroportuario Del Sureste - 183.14 180.08 - 186.15 185.14 +3.45 1.90% 36,500
ASRT Assertio Therapeutics Inc - 1.61 1.57 - 1.65 1.59 -0.04 2.45% 746,100
ASRV Ameriserv Financial - 4.00 3.94 - 4.00 3.96 -0.02 0.50% 9,300
ASRVP Ameriserv Fin Cap - 28.44 28.13 - 28.44 28.44 +0.31 1.10% 86
ASTC Astrotech Corp - 1.17 1.12 - 1.18 1.16 0.00 0.00% 1,007,300
ASTE Astec Inds Inc - 59.89 59.28 - 61.00 59.31 +0.23 0.39% 218,400
ASTS Ast Spacemobile Inc - 10.50 9.53 - 10.52 9.68 -0.84 7.98% 2,638,400
ASTSW Ast Spacemobile Inc WT - 3.95 3.75 - 4.15 3.89 -0.06 1.52% 26,900
ASUR Asure Software - 8.15 7.97 - 8.30 8.18 +0.02 0.25% 266,200
ASX Ase Industrial Holding Co. Ltd - 8.19 8.09 - 8.31 8.25 +0.03 0.36% 3,057,000
ASXC Asensus Surgical Inc - 3.20 3.00 - 3.30 3.08 -0.12 3.75% 10,542,500
ASYS Amtech Systems Inc - 9.12 8.90 - 9.638 8.93 -0.21 2.30% 104,300
ASZ Austerlitz Acquisition Corp II Cl A - 9.81 9.77 - 9.87 9.84 +0.03 0.31% 31,600
ASZ.U Austerlitz Acquisition Corp II Units - 10.05 10.05 - 10.132 10.12 +0.033 0.33% 14,000
ASZ.W Austerlitz Acquisition Corp II WT - 1.18 1.18 - 1.28 1.26 +0.02 1.61% 8,900
ATA Americas Technology Acquisition Corp - 10.04 9.98 - 10.04 10.04 +0.06 0.60% 5,300
ATA.D Altimar Acquisition Corp III [Ataq.U] - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
ATA.U Americas Technology Acquisition Corp - 10.22 10.22 - 10.22 10.22 -0.08 0.78% 100
ATA.V Altimar Acquisition Corp III WT [Ataq/W] - 1.08 0.00 - 0.00 1.08 0.00 0.00% 0
ATA.W Americas Technology Acquisition Corp WT - 0.66 0.00 - 0.00 0.66 0.00 0.00% 0
ATAI Ata Inc ADR - 20.80 19.77 - 21.88 19.89 +0.44 2.26% 2,153,200
ATAQ Altimar Acquisition Corp III Cl A - 9.90 9.90 - 9.90 9.90 0.00 0.00% 0
ATAX Amer First Mf Inv - 6.50 6.35 - 6.99 6.93 +0.55 8.62% 383,200
ATC Atotech Limited - 25.99 25.41 - 26.33 25.78 +0.01 0.04% 341,600
ATC-D Atlas Corp [Atlo/Pd] - 25.713 25.62 - 25.713 25.64 0.00 0.00% 4,600
ATC-E Atlas Corp [Atlo/Pe] - 25.31 25.31 - 25.338 25.32 +0.01 0.04% 8,000
ATC-G Atlas Corp [Atlo/Pg] - 25.31 25.31 - 25.32 25.32 0.00 0.00% 45,700
ATC-H Atlas Corp [Atlo/Ph] - 25.79 25.61 - 25.79 25.66 +0.01 0.04% 10,300
ATC-I Atlas Corp [Atlo/Pi] - 26.96 26.69 - 26.996 26.90 +0.15 0.56% 9,700
ATCO Atlas Corp - 13.45 13.03 - 13.715 13.56 +0.28 2.11% 586,100
ATCOL Atlas Corp 7.125% Notes Due 2027 - 26.61 26.50 - 26.65 26.65 0.00 0.00% 400
ATCX Atlas Technical Consultants Inc - 9.65 9.38 - 10.32 9.97 +0.27 2.78% 191,500
ATEC Alphatec Holdings - 14.80 14.669 - 16.11 15.99 +1.16 7.82% 585,800
ATEN A10 Networks Inc - 10.65 10.63 - 10.91 10.68 +0.14 1.33% 638,200
ATER Aterian Inc - 15.54 14.95 - 15.69 15.67 +0.60 3.98% 445,000
ATEX Pdvwireless - 59.70 56.99 - 62.46 61.39 +1.68 2.81% 308,200
ATFV Alger 35 ETF - 20.715 20.661 - 20.715 20.661 +0.076 0.37% 400
ATGE Adtalem Global Education Inc - 36.78 36.43 - 37.38 37.04 +0.44 1.20% 295,300
ATH Athene Holding Ltd - 62.54 62.24 - 63.76 63.66 +1.42 2.28% 682,100
ATH-A Athene Hld Ltd [Ath/Pa] - 29.21 29.18 - 29.28 29.25 +0.05 0.17% 33,200
ATH-B Antah Hlds Ltd - 26.91 26.91 - 26.97 26.95 +0.02 0.07% 9,900
ATH-C Athene Hldg Ltd - 28.14 28.14 - 28.21 28.16 0.00 0.00% 21,500
ATH-D Athene Holding Ltd - 25.42 25.395 - 25.60 25.54 +0.09 0.35% 264,400
ATH.U Athena Technology Acquisition Corp [Athn.U] - 10.04 9.96 - 10.10 9.99 +0.01 0.10% 16,900
ATH.W Athena Technology Acquisition Corp WT [Athn/W] - 0.861 0.83 - 0.90 0.832 -0.098 10.54% 9,600
ATHA Athira Pharma Inc - 11.26 10.53 - 11.69 10.75 -0.40 3.59% 7,456,400
ATHE Alterity Therapeutics Ltd - 1.35 1.26 - 1.35 1.28 -0.09 6.57% 149,900
ATHM Autohome Inc - 62.56 61.385 - 65.74 63.07 +0.70 1.12% 706,100
ATHN Athena Technology Acquisition Corp Cl A - 10.00 9.50 - 10.00 9.68 -0.09 0.92% 15,300
ATHX Athersys Inc - 1.54 1.45 - 1.56 1.48 -0.09 5.73% 3,737,100
ATI Allegheny Technologies Inc - 21.41 21.025 - 21.765 21.61 +0.57 2.71% 983,900
ATI.W Ati Physical Therapy Inc WT - 2.23 2.06 - 2.43 2.24 +0.01 0.45% 105,700
ATIF Atif Holdings Ltd - 0.94 0.822 - 0.96 0.879 -0.057 6.09% 309,600
ATIP Ati Physical Therapy Inc - 9.46 8.83 - 9.49 9.09 -0.37 3.91% 1,498,100
ATKR Atkore Inc - 68.06 67.87 - 70.24 70.19 +2.68 3.97% 463,700
ATLC Atlanticus Hld Cp - 37.38 36.64 - 37.90 37.88 +0.73 1.97% 62,400
ATLCP Atlanticus Holdings Corporation 7.625% Series B - 24.60 24.55 - 24.65 24.60 0.00 0.00% 116,600
ATLO Ames Natl Corp - 24.74 24.365 - 25.13 24.55 -0.12 0.49% 48,300
ATM.U Altimar Acquisition Corp II [Atmr.U] - 10.05 10.03 - 10.12 10.07 +0.038 0.38% 68,400
ATM.W Altimar Acquisition Corp II Wt] [Atmr/W] - 1.21 1.15 - 1.22 1.15 0.00 0.00% 8,500
ATMP Barclays Plus Select MLP ETN - 16.51 16.45 - 16.79 16.747 +0.527 3.25% 23,800
ATMR Altimar Acquisition Corp II Cl A - 9.76 9.70 - 9.84 9.776 +0.016 0.16% 19,500
ATNF 180 Life Sciences Corp - 10.33 9.85 - 10.33 10.03 -0.24 2.34% 186,800
ATNFW 180 Life Sciences Corp WT - 2.085 1.84 - 2.09 1.885 -0.045 2.33% 44,800
ATNI Atn International - 45.71 44.76 - 46.08 46.07 +0.70 1.54% 35,900
ATNM Actinium Pharmaceuticals Inc - 8.15 7.69 - 8.20 7.75 -0.28 3.49% 293,700
ATNX Athenex Inc - 4.70 4.56 - 4.89 4.71 +0.01 0.21% 1,217,600
ATO Atmos Energy Corp - 98.38 97.67 - 99.67 99.04 +1.16 1.19% 895,000
ATOM Atomera Inc - 24.71 23.455 - 26.78 25.67 +1.08 4.39% 792,200
ATOS Atossa Therapeutics Inc - 5.60 5.45 - 5.89 5.89 +0.54 10.09% 14,692,500
ATR Aptargroup - 140.98 140.17 - 142.20 141.58 +1.48 1.06% 229,800
ATRA Atara Biotherap - 15.03 14.835 - 15.75 15.65 +0.64 4.26% 639,500
ATRC Atricure Inc - 74.50 73.88 - 77.13 76.53 +1.99 2.67% 422,900
ATRI Atrion Corp - 604.43 599.21 - 620.098 599.21 -0.79 0.13% 17,600
ATRO Astronics Cp - 17.44 17.14 - 18.44 18.16 +0.77 4.43% 281,500
ATRS Antares Pharma - 4.19 4.10 - 4.22 4.21 +0.08 1.94% 757,800
ATSG Air Transport - 23.17 23.09 - 23.55 23.28 +0.39 1.70% 539,900
ATSPU Archimedes Tech Spac Partners Co. - 9.92 9.90 - 9.97 9.94 -0.03 0.30% 12,300
ATSPW Archimedes Tech Spac Partners Co. WT - 0.75 0.00 - 0.00 0.75 0.00 0.00% 0
ATTO Atento S.A. - 21.18 21.03 - 23.00 22.86 +1.67 7.88% 34,400
ATUS Altice USA Inc Cl A - 33.86 33.26 - 34.19 33.91 +0.19 0.56% 2,016,600
ATVC Tribe Capital Growth Corp I Cl A - 9.93 9.83 - 9.93 9.90 +0.07 0.71% 600
ATVCU Tribe Capital Growth Corp I Units - 10.16 10.16 - 10.19 10.19 0.00 0.00% 3,200
ATVCW Tribe Capital Growth Corp I WT - 1.50 1.50 - 1.50 1.50 0.00 0.00% 27
ATVI Activision Blizzard - 91.88 90.855 - 92.76 91.82 +0.33 0.36% 4,659,200
ATXI Avenue Therapeutics Inc - 2.48 2.334 - 2.768 2.46 +0.05 2.07% 338,600
ATY Acuityads Holdings - 10.11 9.21 - 10.11 9.55 -0.41 4.12% 221,200
AU Anglogold Ashanti Ltd - 19.13 18.855 - 19.50 19.07 +0.18 0.95% 3,708,600
AUB Atlantic Union Bancshares Corp - 35.95 35.47 - 37.16 36.97 +1.45 4.08% 453,400
AUBAP Atlantic Union Bankshares Corp - 27.94 27.86 - 28.09 28.00 +0.06 0.21% 17,500
AUBN Auburn Natl Bncp - 35.83 35.01 - 36.49 35.02 -0.75 2.10% 9,500
AUD Audacy Inc - 4.13 4.02 - 4.30 4.28 +0.18 4.39% 1,040,900
AUDC Audiocodes Ltd - 33.85 33.19 - 35.18 34.86 +1.18 3.50% 245,300
AUGZ Trueshares Structured Outcome Aug ETF - 30.50 30.50 - 30.583 30.583 +0.323 1.07% 100
AUMN Golden Minerals Company - 0.699 0.65 - 0.699 0.655 -0.054 7.62% 969,500
AUPH Aurinia Pharm Ord - 12.84 12.455 - 13.50 13.40 +0.40 3.08% 3,191,400
AURC Aurora Acquisition Corp Cl A - 9.90 9.88 - 9.90 9.89 0.00 0.00% 52,600
AURCU Aurora Acquisition Corp - 10.225 10.20 - 10.48 10.35 -0.13 1.24% 5
AURCW Aurora Acquisition Corp WT - 1.65 1.64 - 1.65 1.65 -0.005 0.30% 2,400
AUS Austerlitz Acquisition Corp I Cl A - 9.98 9.92 - 10.00 9.94 -0.01 0.10% 428,700
AUS.U Austerlitz Acquisition Corp I Units - 10.33 10.33 - 10.42 10.37 +0.02 0.19% 9,600
AUS.W Austerlitz Acquisition Corp I WT - 1.78 1.75 - 1.86 1.78 +0.09 5.33% 54,200
AUSF Global X Adaptive U.S. Factor ETF - 29.35 29.35 - 29.559 29.553 +0.543 1.87% 4,600
AUTL Autolus Therapeutics Plc ADR - 7.67 7.03 - 7.79 7.14 -0.43 5.68% 2,144,000
AUTO Autoweb Inc - 2.83 2.72 - 2.83 2.79 -0.02 0.71% 21,500
AUUD Auddia Inc - 2.61 2.54 - 2.77 2.77 +0.22 8.63% 76,100
AUUDW Auddia Inc WT - 0.391 0.371 - 0.44 0.371 -0.039 9.51% 10,000
AUVI Applied Uv Inc - 10.13 9.31 - 10.91 9.68 -0.54 5.28% 1,150,900
AUY Yamana Gold - 4.41 4.34 - 4.45 4.43 +0.07 1.61% 13,110,100
AVA Avista Corp - 43.48 43.26 - 44.68 44.40 +1.07 2.47% 217,500
AVA.U Avanti Acquisition Corp [Avan.U] - 10.23 10.23 - 10.23 10.23 -0.03 0.29% 400
AVA.W Avanti Acquisition Corp [Avan/W] - 1.04 1.03 - 1.05 1.04 +0.01 0.97% 29,500
AVAH Aveanna Healthcare Holdings Inc - 12.61 12.18 - 12.84 12.70 +0.15 1.20% 1,037,900
AVAL Grupo Aval Acciones Y Valores S - 5.74 5.71 - 6.06 5.72 -0.05 0.87% 109,400
AVAN Avanti Acquisition Corp Cl A - 9.72 9.72 - 9.78 9.73 -0.02 0.21% 409,000
AVAV Aerovironment Inc - 110.52 109.126 - 112.34 111.55 +1.74 1.58% 101,600
AVB Avalonbay Communities - 207.26 205.91 - 212.87 212.10 +6.00 2.91% 799,600
AVCO Avalon Globocare - 1.05 0.98 - 1.12 0.988 -0.062 5.90% 357,100
AVCT American Virtual Cloud Tech Inc - 5.81 5.80 - 6.24 6.07 +0.23 3.94% 5,000
AVCTW American Virtual Cloud Tech Inc WT - 0.47 0.423 - 0.48 0.425 -0.055 11.46% 10,800
AVD American Vanguard Corp - 17.23 16.88 - 17.435 17.29 +0.25 1.47% 97,900
AVDE Avantis International Equity ETF - 63.72 63.56 - 64.189 64.08 +0.81 1.28% 34,200
AVDG Avdr US Largecap ESG ETF - 28.931 28.931 - 28.931 28.931 0.00 0.00% 0
AVDL Avadel Pharmaceuticals Plc - 7.84 7.56 - 7.84 7.72 -0.13 1.66% 201,900
AVDR Avdr US Largecap Leading ETF - 28.866 28.866 - 28.866 28.866 +0.448 1.58% 100
AVDV Avantis International Small Cap Value ETF - 64.67 64.67 - 65.56 65.50 +1.11 1.72% 50,700
AVEM Avantis Emerging Markets Equity ETF - 68.91 68.30 - 68.91 68.88 +0.38 0.55% 32,600
AVEO Aveo Pharmaceuticals - 6.98 6.64 - 7.08 6.74 -0.30 4.26% 499,500
AVGO Broadcom Ltd - 461.17 458.44 - 469.755 464.61 +4.71 1.02% 1,859,100
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,469.82 1,461.98 - 1,469.82 1,465.35 +1.35 0.09% 4,600
AVGR Avinger Inc - 1.09 1.03 - 1.09 1.07 -0.03 2.73% 1,301,100
AVID Avid Tech Inc - 37.47 35.97 - 37.62 37.56 +0.42 1.13% 340,200
AVIG Avantis Core Fixed Income ETF - 49.18 49.17 - 49.265 49.175 -0.115 0.23% 24,200
AVIR Atea Pharmaceuticals Inc - 23.35 22.62 - 24.50 24.15 +0.76 3.25% 2,130,600
AVK Advent Claymore Convertible Securities - 19.21 18.64 - 19.428 19.34 +0.17 0.89% 97,100
AVLR Avalara Inc - 152.58 149.13 - 156.05 155.74 +1.86 1.21% 943,800
AVMU Avantis Core Municipal Fixed Income ETF - 50.21 50.21 - 50.26 50.21 -0.032 0.06% 16,500
AVNS Avanos Medical Inc - 39.83 39.44 - 40.72 40.06 +0.31 0.78% 254,500
AVNT Avient Corp - 47.88 47.23 - 48.98 48.83 +1.60 3.39% 353,200
AVNW Aviat Networks Inc - 36.71 36.00 - 40.83 36.09 -0.49 1.34% 298,400
AVO Mission Produce Inc - 21.06 21.06 - 22.18 22.05 +0.99 4.70% 374,800
AVRO Avrobio Inc - 9.45 9.37 - 9.78 9.74 +0.40 4.28% 299,100
AVSF Avantis Short-Term Fixed Income ETF - 49.919 49.905 - 49.93 49.905 0.00 0.00% 13,300
AVT Avnet Inc - 39.01 39.00 - 39.95 39.42 +0.57 1.47% 729,200
AVT-A Avantor Inc [Avtr/Pa] - 107.17 106.443 - 108.86 108.19 +0.24 0.22% 64,200
AVTR Avantor Inc - 34.75 34.16 - 35.19 34.91 +0.22 0.63% 4,502,400
AVUS Avantis U.S. Equity ETF - 72.05 72.05 - 73.119 73.11 +1.30 1.81% 51,600
AVUV Avantis U.S. Small Cap Value ETF - 73.71 73.71 - 75.514 75.42 +2.25 3.08% 112,600
AVXL Anavex Lf SC - 24.06 24.06 - 27.85 25.17 +3.03 13.69% 15,889,600
AVY Avery Dennison Corp - 207.98 207.72 - 211.16 209.88 +4.39 2.14% 383,300
AVYA Avaya Holdings Corp - 26.34 25.23 - 26.47 26.41 +0.24 0.92% 847,000
AWAY Etfmg Travel Tech ETF - 30.43 30.00 - 30.50 30.50 +0.28 0.93% 141,800
AWF Alliancebernstein Global High Income Fund - 12.28 12.28 - 12.36 12.32 +0.04 0.33% 227,900
AWH Aspira Womans Health Inc - 5.69 5.61 - 5.86 5.66 +0.02 0.35% 338,700
AWI Armstrong World Industries Inc - 104.29 102.86 - 105.90 105.85 +2.45 2.37% 159,900
AWK American Water Works - 157.93 156.36 - 161.64 161.30 +3.76 2.39% 808,700
AWP Aberdeen Global Premier Properties Fund - 6.23 6.20 - 6.38 6.37 +0.16 2.58% 470,900
AWR American States Water Company - 80.28 79.73 - 82.61 81.67 +1.46 1.82% 125,700
AWRE Aware Inc - 3.69 3.66 - 3.79 3.70 -0.04 1.07% 13,200
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 49.765 49.751 - 49.82 49.80 +0.005 0.01% 6,300
AWX Avalon Holdings Corp - 4.29 4.29 - 4.404 4.29 0.00 0.00% 20,000
AWYX Etfmg 2X Daily Travel Tech ETF - 9.61 9.61 - 9.61 9.61 +0.03 0.31% 400
AX Axos Financial Inc - 45.55 45.03 - 47.31 46.92 +1.82 4.04% 271,800
AXAS Abraxas Petro Corp - 2.77 2.73 - 3.12 3.11 +0.30 10.68% 597,100
AXDX Accelerate Diagnosti - 8.50 7.978 - 8.79 8.00 -0.11 1.36% 281,200
AXGN Axogen Inc - 21.00 20.02 - 21.71 21.54 +0.72 3.46% 195,500
AXL American Axle & Manufacturing - 10.66 10.58 - 10.87 10.77 +0.27 2.57% 1,338,800
AXLA Axcella Health Inc - 4.43 4.16 - 4.49 4.32 +0.02 0.47% 199,000
AXNX Axonics Inc - 63.26 61.86 - 64.36 63.34 +0.40 0.64% 711,900
AXON Axon Enterprise Inc - 157.44 152.08 - 163.16 158.76 +1.91 1.22% 258,100
AXP American Express Company - 160.22 157.25 - 165.21 164.90 +6.73 4.25% 3,679,700
AXR Amrep Corp - 12.06 11.55 - 12.512 12.34 +0.17 1.40% 11,800
AXS Axis Capital Holdings - 48.00 47.69 - 49.23 48.87 +1.14 2.39% 324,600
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 25.59 25.583 - 25.60 25.60 +0.01 0.04% 19,000
AXSM Axsome Thera - 66.93 65.846 - 70.97 70.75 +3.40 5.05% 416,200
AXTA Axalta Coating Systems Ltd - 31.29 30.61 - 31.62 31.53 +0.55 1.78% 2,732,400
AXTI Axt Inc - 11.11 10.68 - 11.15 10.77 -0.33 2.97% 358,900
AXU Alexco Resource Corp - 2.65 2.54 - 2.67 2.64 +0.01 0.38% 1,118,600
AY Atlantica Yield Plc - 36.48 36.05 - 37.30 36.88 +0.38 1.04% 386,500
AYI Acuity Brands Inc - 181.18 176.63 - 186.90 185.16 +6.64 3.72% 252,200
AYLA Ayala Pharmaceuticals Inc - 11.104 10.52 - 11.841 10.605 -0.405 3.68% 1,700
AYRO Ayro Inc - 5.27 4.85 - 5.27 4.90 -0.39 7.37% 1,905,700
AYTU Aytu Biopharma Inc - 5.06 5.05 - 5.97 5.63 +0.90 19.03% 10,715,700
AYX Alteryx Inc - 84.85 82.97 - 85.98 85.70 +0.18 0.21% 720,100
AZAA Allianzim U.S. Large Cap Buffer10 Apr ETF - 27.599 27.58 - 27.618 27.618 +0.198 0.72% 2,900
AZAJ Allianzim U.S. Large Cap Buffer10 Jan ETF - 26.975 26.97 - 27.04 27.028 +0.178 0.66% 17,600
AZAL Allianzim U.S. Large Cap Buffer10 Jul ETF - 27.88 27.78 - 27.88 27.805 +0.012 0.04% 14,900
AZAO Allianzim U.S. Large Cap Buffer10 Oct ETF - 28.351 28.351 - 28.38 28.38 +0.056 0.20% 700
AZBA Allianzim U.S. Large Cap Buffer20 Apr ETF - 26.22 26.219 - 26.299 26.27 +0.09 0.34% 7,700
AZBJ Allianzim U.S. Large Cap Buffer20 Jan ETF - 26.09 26.05 - 26.09 26.063 +0.073 0.28% 10,300
AZBL Allianzim U.S. Large Cap Buffer20 Jul ETF - 26.47 26.46 - 26.48 26.47 0.00 0.00% 5,300
AZBO Allianzim U.S. Large Cap Buffer20 Oct ETF - 26.725 26.725 - 26.725 26.725 +0.055 0.21% 100
AZEK The Azek Company Cl A - 40.04 39.863 - 41.05 40.84 +0.81 2.02% 1,456,100
AZN Astrazeneca Plc - 58.20 57.98 - 58.46 58.31 -0.06 0.10% 5,305,000
AZO Autozone - 1,400.00 1,376.77 - 1,419.59 1,415.60 +29.32 2.12% 160,200
AZPN Aspen Technology - 136.66 136.47 - 138.99 138.44 +1.39 1.01% 462,200
AZRE Azure Power Global Ltd - 25.66 22.40 - 26.58 22.93 -2.90 11.23% 638,500
AZRX Azurrx Biopharma Inc - 0.819 0.775 - 0.87 0.803 -0.032 3.83% 1,570,500
AZUL Azul S.A. ADR - 28.16 27.99 - 28.93 28.82 +1.07 3.86% 529,200
AZYO Aziyo Biologics Inc Cl A - 10.42 10.20 - 10.75 10.32 -0.30 2.82% 19,300
AZZ Azz Inc - 50.73 50.25 - 52.10 51.53 +1.15 2.28% 145,900

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

6516  3254  847  220 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TRCH 9.92+3.65 
 WISH 13.50+2.10 
 AMC 55.69-3.57 
 GSAT 1.51+0.22 
 SNDL 0.913-0.01 
 TWO 8.01+0.25 
 AEI 6.12+1.21 
 XLF 35.91+0.68 
 AAPL 132.30+1.84 
 SPY 420.86+5.94