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): 1280

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 99.25 98.08 - 101.53 99.60 -0.32 0.32% 1,246,400
AA Alcoa Corp - 13.61 13.21 - 14.08 13.45 -0.45 3.24% 7,474,900
AAA First Priority Clo Bond ETF - 24.99 24.98 - 25.00 24.98 +0.01 0.04% 15,100
AAAU Perth Mint Physical Gold ETF - 19.29 19.26 - 19.42 19.42 -0.09 0.46% 683,100
AABA Altaba Inc - 19.56 19.41 - 19.68 19.63 0.00 0.00% 45,460,037
AACG Ata Creativity Global - 1.09 1.07 - 1.10 1.09 -0.03 2.68% 6,600
AACQ Artius Acquisition Inc Cl A - 10.48 9.923 - 10.48 9.93 -0.07 0.70% 71,700
AACQU Artius Acquisition Inc Unit - 10.49 10.40 - 10.49 10.47 -0.02 0.19% 28,200
AACQW Artius Acquisition Inc WT - 1.70 1.59 - 1.71 1.66 +0.03 1.84% 351,600
AADR Advisorshares Dorsey Wright ADR - 55.40 55.40 - 56.237 56.237 -0.462 0.81% 1,300
AAL American Airlines Gp - 13.50 12.98 - 14.08 13.63 -0.17 1.23% 50,148,100
AAMC Altisource Asset - 21.66 20.96 - 23.44 21.37 -1.13 5.02% 11,000
AAME Atlantic Amer Cp - 2.00 1.91 - 2.19 2.10 +0.10 5.00% 6,700
AAN Aaron's Inc - 56.33 55.53 - 57.32 56.75 -0.50 0.87% 504,500
AAOI Applied Optoelect - 10.19 10.057 - 10.67 10.43 -0.01 0.10% 321,800
AAON Aaon Inc - 57.24 56.90 - 58.80 57.81 -0.03 0.05% 208,800
AAP Advance Auto Parts Inc - 152.56 152.00 - 157.11 154.76 +0.37 0.24% 630,600
AAPL Apple Inc - 109.72 108.71 - 112.20 110.34 -1.79 1.60% 177,874,800
AAT American Assets Trust - 26.01 25.82 - 26.67 26.02 -0.32 1.21% 277,900
AAU Almaden Minerals - 1.06 1.00 - 1.09 1.02 -0.03 2.86% 1,473,200
AAWW Atlas Air Ww - 59.62 59.16 - 61.36 61.11 -0.01 0.02% 532,400
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 77.46 77.46 - 78.963 77.95 -0.45 0.57% 1,541,900
AAXN Axon Inc - 83.00 81.65 - 83.239 82.83 -0.90 1.07% 293,000
AB Alliancebernstein Holding LP - 27.74 27.43 - 28.31 27.81 -0.09 0.32% 317,900
ABB Abb Ltd - 25.87 25.82 - 26.11 26.07 -0.05 0.19% 923,500
ABBV Abbvie Inc - 89.30 89.175 - 90.81 89.63 -0.15 0.17% 5,602,000
ABC Amerisourcebergen Corp - 95.67 94.67 - 96.92 96.81 +0.02 0.02% 722,300
ABCB Ameris Bancorp - 23.34 23.09 - 24.10 23.63 -0.10 0.42% 260,200
ABDC Alcentra Capital Com - 9.23 8.797 - 9.23 8.90 -0.30 3.26% 241,414
ABEO Abeona Therapeutics - 1.92 1.87 - 2.05 1.96 +0.07 3.70% 1,015,500
ABEQ Absolute Core Strategy ETF - 23.839 23.74 - 23.85 23.833 -0.126 0.53% 6,000
ABEV Ambev S.A. - 2.39 2.38 - 2.55 2.54 +0.12 4.96% 35,229,300
ABG Asbury Automotive Group Inc - 101.27 99.49 - 103.66 101.09 -1.87 1.82% 318,100
ABIO Arca Biopharma Inc - 5.03 4.88 - 5.20 5.07 -0.05 0.98% 621,300
ABM ABM Industries Incorporated - 37.20 36.86 - 39.12 38.43 +0.90 2.40% 507,800
ABMD Abiomed Inc - 272.75 268.10 - 282.26 276.14 +1.73 0.63% 329,700
ABR Arbor Realty Trust - 11.94 11.84 - 12.23 12.17 +0.06 0.50% 891,700
ABR-A Arbor Rlty TR Inc [Abr/Pa] - 25.30 25.20 - 25.44 25.20 -0.23 0.90% 2,600
ABR-B Arbor Rlty TR Inc [Abr/Pb] - 25.25 23.48 - 25.25 24.63 -0.631 2.50% 13,500
ABR-C Arbor Rlty TR Inc [Abr/Pc] - 25.40 25.40 - 25.50 25.49 +0.04 0.16% 4,500
ABT Abbott Laboratories - 104.96 104.39 - 106.75 106.66 +0.96 0.91% 4,283,600
ABTX Allegiance Banc CS - 24.41 23.912 - 25.29 24.48 -0.32 1.29% 41,300
ABUS Arbutus Biopharma Cp - 2.95 2.90 - 3.07 2.98 +0.08 2.76% 2,360,200
AC Associated Capital Group Inc - 36.44 36.44 - 37.39 37.36 +0.41 1.11% 5,700
ACA Arcosa Inc - 44.80 44.505 - 46.19 45.76 +0.46 1.02% 258,800
ACAD Acadia Pharmaceutica - 38.75 38.53 - 40.92 40.76 +1.56 3.98% 1,326,200
ACAM Acamar Partners Acquisition Corp Cl A - 10.305 10.26 - 10.40 10.37 0.00 0.00% 47,800
ACAMU Acamar Partners Acquisition Corp Units - 10.68 10.68 - 10.68 10.68 +0.08 0.75% 3,500
ACAMW Acamar Partners Acquisition Corp WT - 1.18 1.15 - 1.25 1.25 +0.07 5.93% 12,300
ACB Aurora Cannabis Inc - 7.00 6.81 - 7.015 6.89 -0.12 1.71% 3,122,900
ACBI Atlantic Capital - 11.87 11.74 - 12.19 12.03 +0.02 0.17% 43,600
ACC American Campus Communities Inc - 36.97 36.505 - 37.78 37.03 -0.47 1.25% 989,900
ACCD Accolade Inc - 32.66 31.56 - 35.30 32.44 -0.96 2.87% 250,100
ACCO Acco Brands Corp - 5.98 5.88 - 6.285 6.20 +0.19 3.16% 1,646,200
ACEL Accel Entertainment Inc. - 14.04 13.87 - 14.94 14.32 +0.08 0.56% 350,800
ACER Acer Therapeutics Inc - 2.53 2.49 - 2.74 2.54 -0.03 1.17% 259,800
ACES Alps Clean Energy ETF - 51.51 51.01 - 51.93 51.60 -1.48 2.79% 33,400
ACET Adicet Bio Inc - 14.98 0.135 - 16.20 16.11 +15.975 11833.33% 90,500
ACEVU Ace Convergence Acquisition Corp - 10.12 10.05 - 10.60 10.07 -0.01 0.10% 383,000
ACGL Arch Capital Grp Ltd - 30.22 29.81 - 31.139 30.42 -0.19 0.62% 1,581,800
ACGLO Arch Capital Group Ltd ADR - 26.20 25.98 - 26.367 25.99 -0.13 0.50% 53,900
ACGLP Arch Capital Group Ltd - 25.40 25.24 - 25.68 25.28 -0.22 0.86% 19,300
ACH Aluminum Corp of China Ltd - 5.73 5.73 - 5.83 5.80 +0.01 0.17% 16,800
ACHC Acadia Healthcr Company - 29.64 29.36 - 31.08 29.94 -0.16 0.53% 502,300
ACHV Achieve Life Sciences Inc - 10.39 9.65 - 11.20 10.97 +0.99 9.92% 621,900
ACI Albertsons Companies Inc Cl A - 13.16 13.10 - 13.52 13.31 +0.15 1.14% 2,811,900
ACIA Acacia Communica - 68.54 68.42 - 68.79 68.48 -0.20 0.29% 246,700
ACIO Aptus Collared Income Opportunity ETF - 26.51 26.365 - 26.525 26.49 -0.109 0.41% 12,600
ACIU AC Immune S.A. - 8.77 8.70 - 9.20 8.95 +0.11 1.24% 164,000
ACIW Aci Worldwide Inc - 26.66 26.32 - 26.915 26.61 +0.07 0.26% 1,073,300
ACLS Axcelis Tech Inc - 21.38 21.17 - 22.625 22.30 +0.16 0.72% 349,000
ACM Aecom Technology Corp - 39.06 38.69 - 40.74 40.15 +0.55 1.39% 1,730,700
ACMR Acm Research Inc - 68.09 66.67 - 73.77 70.35 -0.77 1.08% 454,600
ACN Accenture Plc - 237.40 233.879 - 239.09 236.82 -2.60 1.09% 2,002,400
ACN.U Ascendant Digital Acquisition Corp Cl A [Acnd.U] - 10.59 10.50 - 10.59 10.55 +0.01 0.09% 129,100
ACNB Acnb Corp - 21.80 21.023 - 21.80 21.39 -0.15 0.70% 7,500
ACND Ascendant Digital Acquisition Corp Cl A - 10.08 9.93 - 10.11 10.01 -0.10 0.99% 4,700
ACOR Acorda Therapeutics - 0.55 0.517 - 0.62 0.58 +0.03 5.45% 1,476,200
ACP Avenue Income Credit Strategies - 10.05 10.05 - 10.14 10.09 -0.04 0.39% 107,500
ACRE Ares Commercial Real Estate Cor - 10.08 9.78 - 10.33 10.16 -0.03 0.29% 227,000
ACRS Aclaris Therapts - 2.37 2.32 - 2.62 2.54 +0.15 6.28% 278,500
ACRX Acelrx Pharmaceutica - 1.31 1.223 - 1.50 1.37 +0.09 7.03% 1,700,600
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 28.06 28.06 - 28.06 28.06 -0.022 0.08% 100
ACSI American Customer Satisfaction Core Alpha ETF - 36.60 36.60 - 36.789 36.789 -0.583 1.56% 300
ACST Acasti Pharma - 0.20 0.19 - 0.20 0.195 0.00 0.00% 2,974,200
ACT Advisorshares Vice ETF - 26.68 26.33 - 26.98 26.447 -0.383 1.43% 4,100
ACTG Acacia Res-Acacia - 3.74 3.58 - 3.90 3.80 +0.01 0.26% 46,500
ACU Acme United Corp - 22.25 21.41 - 22.45 22.45 -0.04 0.18% 18,800
ACV Allianzgi Diversified Income & - 25.75 25.37 - 26.33 25.80 -0.26 1.00% 39,300
ACWF Global Multifactor Ishares Edge MSCI ETF - 29.816 29.816 - 30.069 29.942 -0.125 0.42% 2,100
ACWI ACWI Ishares MSCI ETF - 80.01 79.971 - 81.935 80.66 -0.44 0.54% 1,413,400
ACWV Global Min Vol Ishares Edge MSCI ETF - 92.13 92.12 - 92.81 92.67 -0.30 0.32% 185,100
ACWX ACWI Ex US Ishares MSCI ETF - 46.87 46.79 - 47.58 47.20 -0.03 0.06% 1,046,900
ACY Aerocentury Corp - 2.22 2.211 - 2.32 2.23 +0.02 0.90% 2,300
ADAP Adaptimmune Ther Ads - 10.51 10.07 - 10.93 10.75 -0.03 0.28% 649,600
ADBE Adobe Systems Inc - 464.44 460.50 - 505.50 474.30 -1.70 0.36% 4,558,600
ADC Agree Realty Corp - 68.33 65.94 - 70.47 66.54 -2.75 3.97% 526,100
ADCT Adc Therapeutics Sa - 42.70 40.10 - 45.05 45.04 +2.55 6.00% 101,500
ADES Advanced Emissions Solutions Inc - 4.09 3.94 - 4.16 4.01 -0.12 2.91% 137,700
ADFI Anfield Dynamic Fixed Income ETF - 10.015 10.015 - 10.015 10.015 0.00 0.00% 0
ADI Analog Devices - 112.81 112.599 - 117.73 115.49 -0.07 0.06% 2,537,800
ADIL Adial Pharmaceuticals Inc - 1.30 1.30 - 1.33 1.30 0.00 0.00% 39,400
ADILW Adial Pharmaceuticals Inc WT - 0.30 0.261 - 0.30 0.30 0.00 0.00% 4,500
ADM Archer Daniels Midland - 47.34 47.02 - 48.095 47.77 +0.11 0.23% 5,066,300
ADMA Adma Biologics - 2.39 2.314 - 2.48 2.41 +0.01 0.42% 1,958,900
ADME ETF Series Solutions - 32.98 32.98 - 33.39 33.231 -0.294 0.88% 29,700
ADMP Adamis Pharmaceuticl - 0.79 0.76 - 0.835 0.79 -0.018 2.23% 1,929,500
ADMS Adamas Pharma - 4.38 4.34 - 4.64 4.61 +0.17 3.83% 133,300
ADNT Adient Plc - 17.25 16.54 - 18.08 17.70 +0.12 0.68% 859,900
ADP Automatic Data Procs - 134.77 134.20 - 137.97 137.87 +0.16 0.12% 1,575,300
ADPT Adaptive Biotechnologies Corp - 43.99 43.864 - 48.36 44.87 -0.87 1.90% 901,400
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 46.81 46.81 - 48.21 46.945 -0.665 1.40% 2,500
ADRO Aduro Biotech - 2.57 2.40 - 2.66 2.49 -0.12 4.60% 162,700
ADS Alliance Data Systems Corp - 45.51 44.30 - 47.67 47.50 +0.45 0.96% 773,900
ADSK Autodesk Inc - 225.50 220.43 - 237.58 226.97 -3.79 1.64% 1,884,400
ADSW Advanced Disposal Services Inc - 30.16 30.15 - 30.26 30.25 +0.10 0.33% 990,200
ADT ADT Inc - 9.21 8.97 - 9.46 9.17 -0.155 1.66% 14,027,700
ADTN Adtran Inc - 10.37 10.265 - 10.75 10.35 -0.245 2.31% 274,000
ADTX Aditx Therapeutics Inc - 1.97 1.94 - 2.05 1.98 +0.02 1.02% 429,600
ADUS Addus Homecare Corp - 94.89 94.20 - 98.57 96.08 -0.06 0.06% 76,100
ADVM Adverum Biotechnlgs - 12.55 12.38 - 13.31 12.83 -0.02 0.16% 342,800
ADX Adams Diversified Equity Fund - 16.02 15.97 - 16.42 16.13 -0.14 0.86% 136,500
ADXN Addex Therapeutics Ltd ADR - 13.519 12.48 - 13.95 13.519 +1.039 8.33% 500
ADXS Advaxis Inc - 0.45 0.421 - 0.45 0.434 -0.008 1.81% 785,000
AE Adams Resources & Energy - 20.58 20.58 - 21.10 21.10 -0.05 0.24% 1,600
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 24.99 24.82 - 25.06 24.82 -0.18 0.72% 16,000
AEE Ameren Corp - 77.33 76.59 - 77.77 77.62 -0.32 0.41% 1,123,100
AEF Aberdeen EM Equity Income Fund Inc - 6.68 6.65 - 6.72 6.72 -0.05 0.74% 18,000
AEFC Aegon Funding Company Llc 5.10% - 25.68 25.57 - 25.778 25.65 -0.09 0.35% 105,900
AEG Aegon N.V. - 2.59 2.58 - 2.63 2.61 -0.02 0.76% 1,915,100
AEGN Aegion Corp - 14.57 14.40 - 15.25 15.03 +0.23 1.55% 81,900
AEH Aegon N.V. Perp Cap Secs - 25.62 25.52 - 25.68 25.67 0.00 0.00% 162,310
AEHR Aehr Test Systems - 1.43 1.41 - 1.58 1.51 +0.03 2.03% 105,900
AEIS Advanced Energy - 58.42 57.85 - 62.162 60.03 -0.04 0.07% 281,500
AEL American Equity Investment Life - 21.45 21.18 - 22.43 21.90 -0.10 0.45% 598,900
AEL-A American Equity Investment Life Holding CO 5.95% - 23.69 23.69 - 24.01 23.86 +0.04 0.17% 12,900
AEL-B American Equity Investment Life Holding Co. - 25.36 25.14 - 25.378 25.31 0.00 0.00% 19,700
AEM Agnico-Eagle Mines Ltd - 83.83 82.25 - 85.30 84.13 -1.46 1.71% 1,751,900
AEMD Aethlon Medical - 1.53 1.41 - 1.62 1.48 -0.07 4.52% 207,400
AEO American Eagle Outfitters - 15.02 14.68 - 15.30 14.89 -0.50 3.25% 9,066,100
AEP American Electric Power Company - 80.01 79.115 - 80.07 80.04 -0.42 0.52% 1,562,700
AEP-B American Elec Pwr Co. Inc [Aep/Pb] - 47.99 47.69 - 47.99 47.87 +0.07 0.15% 354,200
AEP-C American Electric Power Company Inc - 48.44 48.36 - 48.85 48.56 -0.49 1.00% 92,600
AER Aercap Holdings N.V. - 27.94 27.76 - 29.00 28.37 -0.32 1.12% 887,800
AERI Aerie Pharmaceuticals - 11.61 11.38 - 12.057 11.79 +0.10 0.86% 581,100
AES The Aes Corp - 17.88 17.60 - 18.59 18.43 +0.37 2.05% 6,893,600
AESE Allied Esports Entertainment Inc - 1.42 1.40 - 1.66 1.55 +0.11 7.64% 1,405,100
AESR Anfield U.S. Equity Sector Rotation ETF - 10.82 10.75 - 10.82 10.778 -0.122 1.12% 5,500
AEY Addvantage Techs Group - 2.10 2.065 - 2.191 2.07 -0.05 2.36% 61,300
AEYE Audioeye Inc - 13.02 12.77 - 15.35 14.97 +1.56 11.63% 302,300
AEZS Aeterna Zentaris - 0.365 0.36 - 0.374 0.371 -0.005 1.33% 2,378,900
AFB Alliance National Municipal - 13.79 13.76 - 13.868 13.86 +0.02 0.14% 41,300
AFC Allied Capital Corp - 26.095 25.84 - 26.32 26.08 -0.02 0.08% 4,500
AFG American Financial Group - 67.00 66.455 - 67.70 66.92 -1.07 1.57% 1,086,400
AFGB American Financial Group Inc 5.875% - 27.65 27.53 - 27.82 27.60 +0.04 0.15% 4,000
AFGC American Financial Group Inc 5.125% - 26.67 26.64 - 26.92 26.71 0.00 0.00% 3,900
AFGD American Financial Group Inc 5.625% - 27.25 27.15 - 27.28 27.26 -0.02 0.07% 12,700
AFGH American Financial Group Inc - 25.34 25.30 - 25.36 25.30 -0.04 0.16% 12,300
AFH Atlas Financial Hlds - 0.264 0.20 - 0.364 0.21 -0.178 45.88% 4,095,810
AFI Armstrong Flooring Inc - 4.00 3.868 - 4.71 4.40 +0.35 8.64% 979,800
AFIB Acutus Medical Inc - 35.00 33.89 - 36.61 34.51 -0.95 2.68% 326,900
AFIF Anfield Universal Fixed Income ETF - 9.82 9.81 - 9.84 9.825 +0.012 0.12% 6,100
AFIN American Finance Trust Inc Cl A - 6.85 6.78 - 7.00 6.86 -0.08 1.15% 481,100
AFINP American Finance Trust Inc Pfd Ser A - 23.94 23.76 - 24.14 24.11 -0.03 0.12% 9,700
AFK Africa Index ETF Vaneck - 18.16 18.06 - 18.16 18.07 -0.23 1.26% 2,000
AFL Aflac Incorporated - 36.96 36.59 - 37.64 37.62 +0.41 1.10% 3,793,300
AFLG FT Active Factor Large Cap ETF - 20.129 20.129 - 20.129 20.129 -0.181 0.89% 100
AFMC FT Active Factor Mid Cap ETF - 17.952 17.952 - 17.952 17.952 0.00 0.00% 0
AFMD Affimed N.V. - 3.49 3.45 - 3.76 3.70 +0.15 4.23% 756,400
AFSM FT Active Factor Small Cap ETF - 17.985 17.985 - 17.985 17.985 0.00 0.00% 0
AFT Apollo Senior Floating Rate Fund Inc - 12.88 12.88 - 12.99 12.95 0.00 0.00% 45,000
AFTY CSOP FTSE China A50 ETF - 19.45 19.45 - 19.555 19.527 -0.104 0.53% 1,800
AFYA Afya Ltd Cl A - 24.97 23.98 - 26.825 24.46 -0.97 3.81% 169,300
AG First Majestic Silver - 11.86 11.67 - 12.19 12.16 -0.04 0.33% 4,057,200
AGBA Agba Acquisition Ltd - 10.36 10.30 - 10.37 10.35 -0.02 0.19% 1,000
AGBAR Agba Acquisition Ltd Right - 0.24 0.239 - 0.241 0.239 -0.016 6.27% 3,300
AGBAW Agba Acquisition Ltd WT - 0.54 0.35 - 0.55 0.46 +0.01 2.22% 18,500
AGCO Agco Corp - 75.64 74.905 - 77.26 76.26 0.00 0.00% 558,000
AGD Alpine Global Dynamic Dividend Fund - 9.61 9.527 - 9.70 9.61 -0.09 0.93% 57,300
AGE Agex Therapeutics Inc - 0.90 0.871 - 0.931 0.915 +0.033 3.74% 71,400
AGEN Agenus Inc - 5.07 5.03 - 5.25 5.19 +0.08 1.57% 4,514,800
AGFS Agrofresh Solutions - 2.66 2.57 - 3.05 3.03 +0.32 11.81% 478,800
AGFSW Agrofresh Sol Wrrnts - 0.024 0.005 - 0.01 0.01 +0.002 25.00% 1,001
AGG US Aggregate Bond Ishares Core ETF - 118.50 118.33 - 118.52 118.36 +0.03 0.03% 4,882,100
AGGP IQ Enhanced Core Plus Bond U.S. - 19.85 19.84 - 19.86 19.85 -0.005 0.03% 20,900
AGGY Wisdomtree Yield Enhanced U.S. Agg Bond Fund - 54.07 54.025 - 54.14 54.05 -0.01 0.02% 110,200
AGI Alamos Gold Inc - 9.60 9.46 - 9.78 9.65 -0.18 1.83% 2,581,200
AGIO Agios Pharmaceuticals - 37.90 37.61 - 39.248 38.67 +0.275 0.72% 324,000
AGLE Aeglea Biothera - 7.68 7.54 - 7.86 7.77 +0.10 1.30% 99,300
AGM Federal Agricultural Mortgage Corp - 66.49 65.81 - 68.19 66.02 -1.33 1.97% 53,400
AGM-A Federal Agricultural Mortgage Corp [Agm/Pa] - 25.24 25.24 - 25.25 25.24 -0.009 0.04% 3,700
AGM-C Federal Agricultural Mortgage Corp [Agm/Pc] - 0.00 0.00 - 0.00 27.57 0.00 0.00% 0
AGM-D Federal Agricultural Mortgage Corp [Agm/Pd] - 26.685 26.67 - 26.685 26.67 0.00 0.00% 900
AGM-E Federal Agricultural Mortgage Corp [Agm/Pe] - 26.75 26.75 - 26.75 26.75 +0.09 0.34% 100
AGM-F Federal Agricultural Mortgage Corp - 25.89 25.83 - 26.05 26.04 +0.04 0.15% 44,800
AGM.A Federal Agricultural Mortgage Corp - 53.75 53.22 - 56.50 53.22 -1.09 2.01% 600
AGMH Agm Group Holdings Inc Cl A - 14.60 14.40 - 15.45 15.236 +0.526 3.58% 6,800
AGN Allergan Plc - 193.01 191.64 - 193.373 193.02 +0.03 0.02% 12,447,853
AGNC American Capital Age - 14.50 14.44 - 14.725 14.60 -0.01 0.07% 4,880,100
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 23.56 23.41 - 23.60 23.43 -0.15 0.64% 17,100
AGNCN Agnc Investment Corp - 24.40 24.25 - 24.481 24.34 -0.18 0.73% 26,900
AGNCO Agnc Investment Corp Fxdfr Prf Perpetual USD 25 - 23.59 23.40 - 23.695 23.46 -0.07 0.30% 33,300
AGNCP Agnc Investment Corp. - 22.75 22.70 - 22.898 22.88 +0.04 0.18% 37,500
AGND Wisdomtree Neg Duration US Agg Bond Fund - 38.18 37.84 - 38.18 38.125 +0.165 0.43% 5,499
AGO Assured Guaranty Ltd - 19.31 18.92 - 19.91 19.73 +0.21 1.08% 777,200
AGO-B Assured Guaranty Municipal Hlds IN [Ago/Pb] - 27.12 26.90 - 27.26 26.993 -0.072 0.27% 2,300
AGO-E Assured Guaranty Municipal Hlds IN [Ago/Pe] - 26.55 26.27 - 26.55 26.28 -0.38 1.43% 6,700
AGO-F Assured Guaranty Municipal Hlds IN [Ago/Pf] - 25.655 25.655 - 25.745 25.745 +0.055 0.21% 2,300
AGQ Ultra Silver Proshares - 55.32 54.67 - 58.32 58.31 +0.13 0.22% 1,099,600
AGR Avangrid Inc - 49.57 48.65 - 49.72 49.43 -0.65 1.30% 481,700
AGRO Adecoagro S.A. - 4.98 4.94 - 5.11 5.01 +0.01 0.20% 110,000
AGRX Agile Therap - 3.75 3.62 - 3.84 3.69 -0.09 2.38% 1,114,700
AGS Playags Inc - 4.24 4.15 - 4.49 4.22 -0.14 3.21% 177,000
AGT Argentina Ishares MSCI ETF - 20.35 20.303 - 20.361 20.303 -0.409 1.97% 600
AGTC Applied Genetic Tech - 5.05 4.94 - 5.23 5.08 +0.01 0.20% 109,700
AGX Argan Inc - 46.87 45.59 - 47.88 45.94 -1.34 2.83% 73,800
AGYS Agilysys Inc - 26.59 25.80 - 26.64 26.15 -0.08 0.30% 148,400
AGZ Agency Bond Ishares ETF - 121.39 121.11 - 121.39 121.16 -0.05 0.04% 69,700
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.09 47.00 - 47.09 47.045 0.00 0.00% 10,000
AHC A.H. Belo Corp - 1.45 1.44 - 1.494 1.48 +0.03 2.07% 26,600
AHCO Adapthealth Corp. Cl. A - 22.75 22.75 - 24.07 22.88 -0.15 0.65% 332,100
AHH Armada Hoffler Properties Inc - 10.17 10.05 - 10.39 10.06 -0.25 2.42% 188,300
AHH-A Armada Hoffler Pptys Inc [Ahh/Pa] - 24.10 24.10 - 24.30 24.20 +0.15 0.62% 24,700
AHL-C Aspen Insurance Holdings Ltd [Ahl/Pc] - 25.40 24.82 - 25.587 24.94 -0.62 2.43% 30,800
AHL-D Aspen Insurance Holdings Ltd [Ahl/Pd] - 25.28 24.82 - 25.51 25.08 -0.24 0.95% 16,000
AHL-E Aspen Insurance Holdings Ltd [Ahl/Pe] - 24.90 24.29 - 25.00 24.70 -0.30 1.20% 40,200
AHPI Allied Healthcare - 5.99 5.35 - 6.33 5.58 -0.49 8.07% 228,400
AHT Ashford Hospitality Trust Inc - 2.06 1.97 - 2.182 1.99 -0.08 3.86% 972,200
AHT-D Ashford Hospitality TR Inc [Aht/Pd] - 4.96 4.85 - 5.15 4.904 +0.054 1.11% 7,400
AHT-F Ashford Hospitality TR Inc [Aht/Pf] - 4.75 4.70 - 4.93 4.81 +0.06 1.26% 16,900
AHT-G Ashford Hospitality TR Inc [Aht/Pg] - 4.76 4.76 - 4.95 4.94 +0.18 3.78% 24,700
AHT-H Ashford Hospitality TR Inc [Aht/Ph] - 4.834 4.71 - 4.925 4.803 +0.043 0.90% 29,800
AHT-I Ashford Hospitality TR Inc [Aht/Pi] - 4.95 4.75 - 4.97 4.75 +0.05 1.06% 5,700
AI Arlington Asset Investment Corp - 2.76 2.70 - 2.82 2.76 -0.01 0.36% 160,100
AI-B Arlington Asset Investment Corp [Ai/Pb] - 17.92 17.90 - 17.94 17.90 +0.05 0.28% 500
AI-C Arlington Asset Investment Corp [Ai/Pc] - 18.99 18.75 - 19.077 19.00 +0.025 0.13% 7,300
AIA Asia 50 Ishares ETF - 72.51 72.505 - 73.15 72.80 -0.74 1.01% 191,800
AIC Arlington Asset Investment Cor - 23.20 23.12 - 23.45 23.37 +0.15 0.65% 2,400
AIEQ Ai Powered Equity ETF - 29.62 29.555 - 29.97 29.81 -0.45 1.49% 8,900
AIF Apollo Tactical Income Fund Inc - 12.96 12.81 - 13.02 12.82 -0.18 1.38% 92,000
AIG American International Group - 29.21 28.61 - 29.45 28.70 -1.07 3.59% 11,420,100
AIG-A American International Group Inc [Aig/Pa] - 27.21 27.21 - 27.35 27.33 +0.10 0.37% 26,500
AIG.W American Intl Group Inc WT [Aig/W] - 0.27 0.244 - 0.30 0.255 -0.015 5.56% 395,200
AIH Aesthetic Medical International Holdings Group L - 4.18 4.18 - 4.62 4.33 0.00 0.00% 41,600
AIHS Senmiao Technology Ltd - 0.448 0.43 - 0.467 0.45 -0.01 2.17% 213,000
AIIQ Ai Powered International Equity ETF - 27.95 27.86 - 28.069 28.069 -0.011 0.04% 400
AIKI Alkido Pharma Inc. - 0.562 0.551 - 0.586 0.584 +0.001 0.17% 1,315,900
AIM Aim Immunotech Inc - 1.94 1.92 - 2.07 2.06 +0.09 4.57% 1,333,600
AIMC Altra Indtl Mtn - 40.47 39.73 - 41.85 40.51 -0.70 1.70% 385,600
AIMT Aimmune Therap - 34.29 34.28 - 34.31 34.29 -0.015 0.04% 1,225,200
AIN Albany International Corp - 52.90 51.41 - 54.28 53.80 +0.34 0.64% 158,700
AINC Ashford Inc - 7.63 7.40 - 7.725 7.725 -0.167 2.12% 8,100
AINV Apollo Investment Company - 9.45 9.35 - 9.705 9.39 -0.03 0.32% 516,600
AIO Allianzgi Artificial Intelligence & Technology O - 20.92 20.80 - 21.40 20.92 -0.31 1.46% 56,300
AIQ Global X Future Analytics Tech ETF - 22.62 22.60 - 23.53 22.85 -0.334 1.44% 18,200
AIR AAR Corp - 19.01 18.978 - 20.13 19.94 +0.50 2.57% 271,700
AIRG Airgain Inc - 13.30 13.16 - 13.35 13.29 0.00 0.00% 70,200
AIRI Air Industries Group Inc - 1.11 1.07 - 1.12 1.08 -0.03 2.70% 38,700
AIRR Rba American Industrial Renaissance ETF FT - 26.06 26.006 - 26.615 26.466 +0.028 0.11% 11,000
AIRT Air T Inc - 10.52 10.50 - 11.04 10.55 +0.03 0.29% 1,200
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 22.00 21.33 - 22.00 22.00 0.00 0.00% 100
AIRTW Air T Inc Funding WT - 0.035 0.02 - 0.035 0.02 -0.015 42.86% 83,500
AIT Applied Industrial Technologies - 57.29 56.66 - 58.94 57.84 -0.27 0.46% 180,600
AIV Apartment Investment and Management - 36.81 36.25 - 37.21 36.37 -0.81 2.18% 1,709,300
AIW Arlington Asset Investment Cor - 24.07 24.07 - 24.40 24.219 -0.181 0.74% 500
AIZ Assurant Inc - 116.59 116.11 - 119.74 119.47 +1.74 1.48% 468,300
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 116.08 116.08 - 116.08 116.08 -1.455 1.24% 200
AJG Arthur J. Gallagher & Company - 102.48 102.00 - 104.382 103.71 +0.67 0.65% 1,177,000
AJRD Aerojet Rocketdyne Holdings - 39.81 39.16 - 40.29 39.99 -0.17 0.42% 754,700
AJX Great Ajax Corp - 9.57 9.36 - 9.78 9.68 +0.04 0.41% 44,200
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 24.10 23.80 - 24.12 23.99 -0.05 0.21% 1,300
AKAM Akamai Technologies - 104.94 104.101 - 106.95 106.88 -0.19 0.18% 1,223,100
AKBA Akebia Therapeutics - 2.68 2.62 - 3.08 2.95 +0.28 10.49% 11,623,800
AKCA Akcea Therapeutics Inc - 18.14 18.13 - 18.16 18.14 0.00 0.00% 903,900
AKER Akers Biosciences - 2.43 2.35 - 2.61 2.44 0.00 0.00% 538,100
AKO.A Embotell Andina Sa Cl A - 11.97 11.97 - 11.97 11.97 +0.13 1.10% 100
AKO.B Embotell Andna Sa Cl B - 13.42 13.40 - 14.42 14.42 +0.42 3.00% 2,800
AKR Acadia Realty Trust - 12.24 12.00 - 12.51 12.11 -0.27 2.18% 479,600
AKRO Akero Therapeutics Inc - 36.54 35.48 - 37.015 36.16 -0.27 0.74% 109,800
AKRX Akorn Inc - 0.18 0.09 - 0.195 0.09 -0.094 51.09% 36,138,501
AKS AK Steel Holding Corp - 1.64 1.55 - 1.70 1.55 -0.25 13.89% 10,400,604
AKTS Akoustis Technologies Inc - 7.97 7.87 - 8.15 8.03 -0.02 0.25% 284,800
AKTX Akari Therapeutics - 1.69 1.66 - 1.80 1.80 +0.11 6.51% 58,000
AKU Akumin Inc - 3.00 2.85 - 3.01 2.99 -0.01 0.33% 1,600
AKUS Akouos Inc - 23.64 22.691 - 26.375 23.38 -0.62 2.58% 293,000
AL Air Lease Corp Cl A - 32.44 31.86 - 33.34 32.61 -0.43 1.30% 1,324,900
AL-A Air Lease Corp [Al/Pa] - 23.90 23.90 - 24.45 24.37 +0.32 1.33% 16,800
ALAC Alberton Acquisition Corp - 10.73 10.67 - 10.73 10.73 -0.05 0.46% 900
ALACR Alberton Acquisition Corporation Rights - 0.25 0.25 - 0.26 0.26 0.00 0.00% 23
ALACU Alberton Acquisition Corp Unit - 10.80 10.80 - 10.80 10.80 0.00 0.00% 2
ALACW Alberton Acquisition Corp WT - 0.25 0.21 - 0.25 0.21 -0.01 4.55% 22,900
ALB Albemarle Corp - 96.28 95.52 - 100.97 100.45 +3.035 3.12% 937,100
ALBO Albireo Pharma Inc - 39.52 38.01 - 40.495 39.05 -0.79 1.98% 319,700
ALC Alcon Inc - 58.25 58.15 - 59.46 59.11 +0.31 0.53% 1,845,500
ALCO Alico Inc - 30.16 30.14 - 30.413 30.39 +0.14 0.46% 3,200
ALDX Aldeyra Therapeu - 7.01 6.93 - 7.23 7.11 0.00 0.00% 643,200
ALE Allete Inc - 52.27 51.37 - 53.25 53.22 +0.67 1.27% 433,200
ALEC Alector Inc - 13.87 13.747 - 14.32 14.10 -0.04 0.28% 559,400
ALEX Alexander and Baldwin Inc - 11.52 11.32 - 11.87 11.34 -0.16 1.39% 321,100
ALFA Alphaclone Alternative Alpha ETF - 60.13 60.13 - 60.912 60.912 -0.774 1.25% 2,800
ALG Alamo Group - 109.18 108.22 - 112.28 110.42 -0.15 0.14% 31,400
ALGN Align Technology - 323.37 319.02 - 329.26 328.03 -1.83 0.55% 620,400
ALGR Allegro Merger Corp - 10.39 10.28 - 10.35 10.28 0.00 0.00% 38
ALGRR Allegro Merger Corp Right - 0.03 0.015 - 0.03 0.018 -0.021 53.85% 17,137,333
ALGRU Allegro Merger Corp Unit - 10.84 10.56 - 10.97 10.97 0.00 0.00% 10
ALGT Allegiant Travel Com - 140.22 136.81 - 144.87 138.51 -3.70 2.60% 141,100
ALI-A Altera Infrastructure LP Pfd A - 15.46 15.30 - 15.60 15.46 -0.202 1.29% 13,100
ALI-B Altera Infrastructure LP Units - 16.45 16.31 - 16.62 16.356 -0.164 0.99% 11,800
ALI-E Altera Infrastructure LP Pfd E - 16.40 15.95 - 16.52 16.05 -0.41 2.49% 12,000
ALIM Alimera Sciences Inc - 5.46 5.46 - 5.86 5.61 +0.06 1.08% 22,600
ALJJ Alj Regional Hold - 0.907 0.821 - 0.907 0.84 -0.065 7.18% 89,200
ALK Alaska Air Group - 42.49 41.93 - 43.56 42.15 -0.97 2.25% 1,743,400
ALKS Alkermes Plc - 17.80 17.68 - 18.69 18.45 +0.57 3.19% 1,522,400
ALL Allstate Corp - 95.00 92.26 - 97.56 92.80 -3.11 3.24% 1,539,400
ALL-B Allstate Corp [All/Pb] - 26.79 26.69 - 26.95 26.80 -0.05 0.19% 18,800
ALL-G Allstate Corp [All/Pg] - 28.14 28.14 - 28.37 28.23 -0.01 0.04% 11,700
ALL-H Allstate Corp [All/Ph] - 27.32 27.29 - 27.40 27.31 -0.06 0.22% 113,800
ALL-I Allstate Corp 4.75% Prf Perpetual USD 25 - 27.01 27.01 - 27.17 27.05 -0.055 0.20% 7,600
ALL-Y GMAC Capital Trust I [Ally/Pa] - 25.00 24.91 - 25.13 24.98 -0.17 0.68% 277,700
ALLE Allegion Plc - 102.48 101.17 - 105.43 103.98 +0.15 0.14% 1,243,900
ALLK Allakos Inc - 79.55 77.817 - 84.29 81.23 +0.36 0.45% 94,900
ALLO Allogene Therapeutics Inc - 36.11 35.45 - 37.25 37.18 +0.87 2.40% 606,800
ALLT Allot Communications - 8.93 8.93 - 9.59 9.41 +0.26 2.84% 268,900
ALLY Ally Financial - 25.29 25.10 - 26.24 26.09 +0.39 1.52% 5,394,700
ALNA Allena Pharmaceuticals Inc - 1.33 1.22 - 1.43 1.37 -0.01 0.72% 418,700
ALNY Alnylam Pharmaceuticals - 130.41 129.515 - 132.96 131.02 -0.26 0.20% 408,400
ALOT Astronova Inc - 7.37 7.29 - 7.92 7.79 +0.42 5.70% 17,800
ALP-Q Alabama Power Co. [Alp/Pq] - 27.82 27.81 - 27.93 27.93 +0.025 0.09% 6,700
ALPN Alpine Immune Sciences Inc - 8.10 8.00 - 8.67 8.33 +0.23 2.84% 67,600
ALRM Alarm.com - 55.45 52.35 - 57.75 53.93 -2.61 4.62% 912,200
ALRN Aileron Therapeutics Inc - 1.21 1.20 - 1.35 1.34 +0.10 8.06% 735,700
ALRS Alerus Financial Corp - 22.40 20.76 - 22.895 22.16 -0.47 2.08% 29,200
ALSK Alaska Commun Sys - 2.19 2.12 - 2.20 2.13 -0.07 3.18% 145,700
ALSN Allison Transmission Holdings - 33.90 33.31 - 34.78 34.06 -0.25 0.73% 830,500
ALT Altimmune Inc - 14.10 13.70 - 15.63 14.02 +0.18 1.30% 3,075,200
ALT.W Alta Equipment Group Inc [Altg/W] - 1.76 1.76 - 1.77 1.76 +0.01 0.57% 25,300
ALTA Altabancorp - 20.27 20.141 - 20.578 20.38 -0.07 0.34% 38,400
ALTG Alta Equipment Group Inc. - 8.00 8.00 - 8.49 8.12 +0.01 0.12% 56,900
ALTL Pacer Lunt Large Cap Alternator ETF - 24.95 24.865 - 25.055 24.986 -0.094 0.37% 2,100
ALTM Altus Midstream Company - 11.95 11.792 - 12.50 12.50 +0.18 1.46% 5,500
ALTR Altair Engineering Inc Cl A - 39.52 38.63 - 41.81 40.66 +0.28 0.69% 288,500
ALTS Mstar Alternative Solutions Proshares - 35.18 35.127 - 35.18 35.127 -0.023 0.07% 1,100
ALTY G-X Super Dividend Alternatives ETF - 10.877 10.81 - 10.89 10.837 -0.093 0.85% 15,800
ALU.U Alussa Energy Acquisition Corp [Alus.U] - 10.28 10.28 - 10.28 10.28 +0.08 0.78% 30,000
ALU.W Alussa Energy Acquisition Corp [Alus/W] - 0.725 0.70 - 0.75 0.70 0.00 0.00% 110,300
ALUS Alussa Energy Acquisition Corp Cl A - 9.93 9.93 - 9.96 9.93 0.00 0.00% 95,400
ALV Autoliv Inc - 75.45 74.32 - 75.485 74.66 -1.05 1.39% 591,100
ALVR Allovir Inc - 25.00 24.69 - 27.49 26.05 +0.78 3.09% 492,200
ALX Alexander's Inc - 263.82 257.665 - 267.79 259.22 -6.62 2.49% 16,300
ALXN Alexion Pharm Inc - 114.97 112.72 - 117.965 114.13 -2.44 2.09% 2,750,300
ALXO Alx Oncology Holdings Inc - 39.52 38.02 - 41.40 38.22 -1.52 3.82% 246,300
ALYA Alithya Group Inc Cl A - 2.07 2.03 - 2.15 2.13 +0.03 1.43% 8,800
AM Antero Midstream Corp - 5.30 5.22 - 5.45 5.40 +0.05 0.93% 6,383,200
AMAG Amag Pharmaceuticals - 9.69 9.35 - 10.03 9.45 -0.30 3.08% 245,800
AMAL Amalgamated Bk - 12.47 12.35 - 12.89 12.41 -0.17 1.35% 31,100
AMAT Applied Materials - 54.82 54.69 - 56.63 56.34 -0.13 0.23% 7,097,600
AMB.W Ambac Financial Group - 4.70 4.638 - 5.14 5.14 +0.49 10.54% 4,900
AMBA Ambarella Inc - 52.01 51.26 - 53.87 52.19 -0.93 1.75% 309,400
AMBC Ambac Financial Group - 11.60 11.135 - 11.93 11.62 -0.02 0.17% 320,200
AMBO Ambow Education Holding Ltd - 1.67 1.66 - 1.89 1.78 -0.07 3.78% 22,600
AMC Amc Entertainment Holdings Inc - 5.67 5.58 - 5.79 5.72 -0.04 0.69% 2,619,300
AMCA Russell 1000 Pure US Rev Ishares ETF - 28.50 28.281 - 28.63 28.281 -0.349 1.22% 3
AMCI Amci Acquisition Corp Cl A - 10.41 10.30 - 10.55 10.34 -0.21 1.99% 12,700
AMCIU Amci Acquisition Corp Unit - 0.00 0.00 - 0.00 11.00 0.00 0.00% 0
AMCIW Amci Acquisition Corp WT - 0.59 0.59 - 0.67 0.63 +0.069 12.30% 108,600
AMCR Amcor Plc - 11.08 10.925 - 11.35 11.32 +0.13 1.16% 11,903,900
AMCX Amc Networks Cl A - 24.77 24.00 - 25.36 25.28 +0.10 0.40% 1,814,800
AMD Adv Micro Devices - 74.88 74.20 - 76.63 76.55 -0.11 0.14% 55,594,200
AME Amtek Inc - 101.16 100.295 - 103.04 102.33 -0.01 0.01% 695,700
AMED Amedisys Inc - 234.79 232.58 - 243.01 235.14 -2.45 1.03% 174,600
AMEH Apollo Medical Holdings Inc - 17.21 16.83 - 17.73 16.94 -0.36 2.08% 110,400
AMG Affiliated Managers Group - 66.96 65.19 - 68.775 68.69 +0.90 1.33% 572,800
AMGN Amgen Inc - 243.53 243.02 - 249.72 248.08 +0.32 0.13% 2,801,100
AMH American Homes 4 Rent - 29.16 28.525 - 30.10 28.83 -0.54 1.84% 1,996,300
AMH-D American Homes 4 Rent [Amh/Pd] - 25.69 25.61 - 25.74 25.70 -0.02 0.08% 44,600
AMH-E American Homes 4 Rent [Amh/Pe] - 25.67 25.569 - 25.68 25.64 +0.04 0.16% 15,000
AMH-F American Homes 4 Rent [Amh/Pf] - 26.38 26.21 - 26.38 26.21 -0.17 0.64% 1,800
AMH-G American Homes 4 Rent [Amh/Pg] - 26.62 26.50 - 26.63 26.51 -0.25 0.93% 2,500
AMH-H American Homes 4 Rent [Amh/Ph] - 27.72 27.66 - 27.81 27.68 +0.16 0.58% 3,400
AMHC Amplitude Healthcare Acquisition Corporation Cl - 9.90 9.88 - 9.99 9.90 +0.02 0.20% 800
AMHCU Amplitude Healthcare Acquisition Corp - 10.30 10.30 - 10.30 10.30 0.00 0.00% 10
AMHCW Amplitude Healthcare Acquisition Corporation WT - 1.01 1.00 - 1.01 1.00 -0.24 19.35% 1,400
AMJ Alerian MLP Index ETN JP Morgan - 11.84 11.515 - 11.845 11.68 -0.18 1.52% 1,359,800
AMK Assetmark Financial Holdings Inc - 23.12 22.86 - 24.24 23.03 -0.45 1.92% 43,800
AMKR Amkor Technology - 11.19 11.01 - 11.56 11.48 -0.01 0.09% 1,657,800
AMLP Alps Alerian MLP ETF - 21.52 21.21 - 21.83 21.58 -0.24 1.10% 1,983,900
AMN Amn Healthcare Services Inc - 55.88 55.46 - 57.48 57.19 +0.48 0.85% 305,300
AMNA Etracs Alerian Midstream Energy Index ETN - 23.34 23.24 - 23.41 23.393 -0.137 0.58% 1,400
AMNB American Natl Bksh - 21.71 21.70 - 22.495 22.10 +0.10 0.45% 9,200
AMND UBS Ag Alerian Midstream Energy High Dividend Et - 24.392 24.392 - 24.392 24.392 0.00 0.00% 0
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 34.14 34.14 - 34.14 34.14 -0.24 0.70% 500
AMOT Allied Motion Tech - 40.55 40.15 - 42.10 40.27 -0.53 1.30% 5,000
AMOV America Movil A ADR - 12.875 12.74 - 13.222 12.75 -0.22 1.70% 1,400
AMP Ameriprise Financial Services - 154.90 153.21 - 157.50 157.00 -0.43 0.27% 683,900
AMPE Ampio Pharmaceuticals - 0.90 0.89 - 1.00 0.95 +0.07 7.95% 7,489,700
AMPH Amphastar Pharma - 19.39 19.25 - 19.67 19.45 -0.04 0.21% 173,200
AMPY Amplify Energy Corp - 0.90 0.86 - 0.95 0.899 0.00 0.00% 613,000
AMRB American River Bkshs - 10.55 10.00 - 10.73 10.50 +0.06 0.57% 5,000
AMRC Ameresco Inc - 30.26 29.86 - 30.95 30.86 +0.08 0.26% 201,700
AMRH Ameri Holdings Inc - 1.15 1.13 - 1.20 1.18 -0.02 1.67% 128,200
AMRHW Ameri Holdings Inc WT - 0.046 0.046 - 0.046 0.046 -0.001 2.13% 300
AMRK A-Mark Precious Meta - 33.81 30.05 - 34.656 33.24 +0.11 0.33% 120,700
AMRN Amarin Corp Ads - 4.20 4.08 - 4.285 4.20 +0.02 0.48% 9,011,600
AMRS Amyris Inc - 2.72 2.69 - 2.92 2.89 +0.15 5.47% 2,657,100
AMRWW Alta Mesa Resources Inc WT - 0.002 0.002 - 0.002 0.002 0.00 0.00% 0
AMRX Amneal Pharmaceuticals Inc - 4.12 4.115 - 4.34 4.28 +0.05 1.18% 621,800
AMS American Shared Hospital Services - 1.87 1.79 - 2.22 1.83 0.00 0.00% 798,300
AMSC Amer Superconductor - 12.27 11.91 - 12.61 12.14 -0.28 2.25% 135,600
AMSF Amerisafe Inc - 59.99 58.50 - 61.61 58.64 -2.09 3.44% 159,700
AMSWA Amer Software Inc - 14.22 14.08 - 14.35 14.21 -0.23 1.59% 94,600
AMT American Tower Corp - 259.62 248.94 - 260.40 250.73 -12.56 4.77% 2,341,400
AMTB Mercantil Bank Holding Cl A - 11.60 11.30 - 11.89 11.59 +0.01 0.09% 26,600
AMTBB Mercantil Bank Holding Cl B - 9.10 8.555 - 9.20 8.555 -0.345 3.88% 14,200
AMTD TD Ameritrade HD - 37.98 37.64 - 39.02 38.68 -0.04 0.10% 3,265,400
AMTI Applied Molecular Transport Inc - 30.89 29.99 - 33.95 33.01 +1.50 4.76% 235,200
AMTX Aemetis Inc - 2.11 2.08 - 2.80 2.61 +0.45 20.83% 4,259,200
AMU Etracs Alerian MLP Index ETN - 7.45 7.359 - 7.45 7.359 -0.094 1.26% 300
AMUB Etracs Alerian MLP Index ETN Series B - 7.36 7.31 - 7.36 7.35 -0.106 1.42% 4,300
AMWD Amer Woodmark Cp - 82.94 81.70 - 86.27 81.93 -2.48 2.94% 105,100
AMX America Movil S.A.B. DE C.V. - 12.87 12.69 - 13.025 12.84 -0.19 1.46% 3,646,500
AMYT Amryt Pharma Plc ADR - 13.00 12.725 - 13.575 12.725 -0.275 2.12% 14,200
AMZA Infracap MLP ETF - 15.15 14.80 - 15.40 15.15 -0.21 1.37% 68,000
AMZN Amazon.com Inc - 3,009.25 2,972.55 - 3,029.432 3,008.73 -69.37 2.25% 6,441,500
AN Autonation Inc - 54.11 53.57 - 54.93 54.13 -0.85 1.55% 546,100
ANAB Anaptysbio Inc - 15.60 15.45 - 16.16 15.81 +0.07 0.44% 150,700
ANAT Amer Natl Insurance - 73.04 72.60 - 74.36 73.96 +0.36 0.49% 36,100
ANCN Anchiano Therapeutics Ltd ADR - 1.04 0.999 - 1.06 1.06 0.00 0.00% 23,800
ANDA Andina Acquisition Corp III - 10.20 10.20 - 10.25 10.21 -0.01 0.10% 13,000
ANDAR Andina Acquisition Corp III Right - 0.404 0.37 - 0.42 0.419 +0.006 1.45% 40,500
ANDAU Andina Acquisition Corp III Unit - 11.00 10.72 - 10.77 10.74 +0.02 0.19% 13
ANDAW Andina Acquisition Corp III WT - 0.43 0.37 - 0.43 0.405 +0.01 2.53% 26,800
ANDE Andersons Inc - 19.60 19.00 - 19.90 19.59 -0.01 0.05% 205,600
ANET Arista Networks Inc - 202.98 201.48 - 208.91 202.46 -3.35 1.63% 850,000
ANF Abercrombie & Fitch Company - 15.23 15.04 - 15.76 15.35 -0.14 0.90% 1,692,800
ANGI Homeservices Inc - 10.98 10.34 - 12.26 10.60 -0.58 5.19% 5,268,400
ANGL Fallen Angel HY Bond ETF Vaneck - 30.01 29.91 - 30.19 30.11 +0.03 0.10% 1,046,200
ANGO Angiodynamics Inc - 9.27 9.20 - 9.49 9.34 +0.01 0.11% 193,100
ANH Anworth Mortgage Asset Corp - 1.75 1.75 - 1.81 1.80 +0.03 1.69% 374,700
ANH-A Anworth Mortgage Asset Cp [Anh/Pa] - 24.18 24.08 - 24.18 24.08 -0.11 0.45% 500
ANH-B Anworth Mortgage Asset Cp [Anh/Pb] - 17.802 17.80 - 17.928 17.82 -0.15 0.83% 2,000
ANH-C Anworth Mortgage Asset Cp [Anh/Pc] - 21.95 21.95 - 22.00 22.00 +0.05 0.23% 1,000
ANIK Anika Therapeutics - 36.72 35.96 - 38.17 36.69 -0.39 1.05% 74,600
ANIP ANI Pharma Inc - 29.13 28.45 - 30.01 29.84 +0.35 1.19% 45,400
ANIX Anixa Biosciences Inc - 2.30 2.26 - 2.395 2.365 +0.035 1.50% 129,600
ANNX Annexon Inc - 22.26 21.21 - 25.36 21.29 -1.18 5.25% 323,300
ANPC Anpac Bio-Medical Science CO ADR - 5.00 4.88 - 5.50 5.20 +0.30 6.12% 80,000
ANSS Ansys Inc - 308.83 305.01 - 313.30 308.88 -9.01 2.83% 518,400
ANTE Airnet Technology Inc - 0.85 0.844 - 0.898 0.86 -0.019 2.16% 15,100
ANTM Anthem Inc - 261.47 259.41 - 264.57 263.00 -0.62 0.24% 820,100
ANVS Annovis Bio Inc - 5.834 5.15 - 5.834 5.15 -0.50 8.85% 39,000
ANY Sphere 3D Corp - 2.25 2.18 - 2.45 2.44 +0.27 12.44% 312,300
AOA Aggressive Allocation Ishares Core ETF - 58.22 58.195 - 58.75 58.59 -0.25 0.42% 32,900
AOBC American Outdoor Brands Corp - 10.90 10.82 - 11.84 11.82 +1.03 9.55% 1,549,328
AOD Alpine Total Dynamic Dividend - 8.10 8.05 - 8.13 8.12 -0.08 0.98% 245,300
AOK Conservative Allocation Ishares Core ETF - 37.42 37.35 - 37.50 37.44 -0.11 0.29% 89,000
AOM Moderate Allocation Ishares Core ETF - 41.30 41.18 - 41.43 41.38 -0.04 0.10% 235,500
AON AON Plc - 200.00 199.04 - 203.14 201.67 -0.86 0.42% 1,202,300
AON.U One Unit 1 Com & 1/3 WT Exp [Aone.U] - 10.85 10.60 - 10.85 10.78 +0.056 0.52% 164,500
AOR Growth Allocation Ishares Core ETF - 48.69 48.584 - 48.89 48.76 -0.25 0.51% 91,600
AOS Smith [A.O.] Corp - 51.97 51.30 - 54.19 53.18 +1.43 2.76% 1,947,900
AOSL Alpha and Omega Semi - 12.53 12.50 - 12.90 12.64 0.00 0.00% 55,600
AOUT American Outdoor Brands Inc - 13.27 12.81 - 14.522 14.31 +0.85 6.32% 229,400
AOUTV American Outdoor Brands Inc - 19.96 16.49 - 30.01 19.40 +3.91 25.24% 106,813
AP Ampco-Pittsburgh Corp - 3.18 3.16 - 3.39 3.26 0.00 0.00% 58,300
APA Apache Corp - 12.15 12.00 - 12.59 12.42 -0.08 0.64% 8,009,100
APAM Artisan Partners Asset Mgmt - 38.46 38.06 - 39.45 39.16 +0.06 0.15% 675,000
APD Air Products and Chemicals - 298.70 297.17 - 306.76 301.98 -0.48 0.16% 739,600
APDN Applied Dna Scns - 8.28 8.03 - 8.43 8.24 -0.17 2.02% 113,900
APEI American Public Eduducation - 28.17 27.65 - 28.95 27.95 -0.60 2.10% 43,000
APEN Apollo Endosurgery Inc - 1.34 1.34 - 1.41 1.37 -0.03 2.14% 18,300
APEX Apex Global Brands Inc - 5.49 4.66 - 5.69 4.89 -0.64 11.57% 70,900
APG Api Group Corp - 13.84 13.75 - 14.30 13.99 -0.01 0.07% 539,500
APH Amphenol Corp - 108.11 107.84 - 110.445 109.88 +0.80 0.73% 1,995,600
APHA Aphria Inc - 4.61 4.53 - 4.74 4.66 +0.03 0.65% 1,672,200
API Agora Inc Ads - 47.50 47.307 - 50.80 49.44 -0.51 1.02% 248,100
APLE Apple Hospitality REIT Inc - 10.91 10.66 - 11.09 10.80 -0.33 2.96% 1,831,500
APLS Apellis Pharmaceuticals Inc - 31.09 30.55 - 31.98 31.91 +0.40 1.27% 458,700
APLT Applied Therapeutics Inc - 23.48 23.166 - 24.35 23.95 +0.37 1.57% 75,500
APM Aptorum Group Ltd Cl A - 1.65 1.57 - 1.83 1.70 0.00 0.00% 143,100
APO Apollo Global Management Llc C - 44.70 43.565 - 45.00 44.47 -1.06 2.33% 1,371,600
APO-A Apollo Global Mgmt Inc [Apo/Pa] - 26.28 26.25 - 26.449 26.32 +0.06 0.23% 10,400
APO-B Apollo Global Mgmt Inc [Apo/Pb] - 27.13 26.97 - 27.25 27.11 +0.08 0.30% 9,300
APOG Apogee Entrpr Inc - 21.60 19.83 - 23.83 23.50 +2.77 13.36% 919,200
APOP Cellect Biotechnology Ltd - 2.14 2.13 - 2.29 2.24 +0.08 3.70% 40,600
APOPW Cellect Biotechnology Ltd - 0.00 0.00 - 0.00 0.06 0.00 0.00% 0
APPF Appfolio Cl A - 141.19 138.78 - 150.39 144.36 -0.38 0.26% 97,200
APPN Appian Corp Cl A - 58.87 56.97 - 61.815 57.78 -2.77 4.57% 532,400
APPS Digital Turbine - 30.21 28.24 - 32.93 32.35 +0.12 0.37% 7,637,600
APRE Aprea Therapeutics Inc - 28.20 28.20 - 29.78 29.26 +0.51 1.77% 72,800
APRN Blue Apron Holdings Inc - 7.03 6.87 - 7.22 6.93 -0.12 1.70% 443,600
APT Alpha Pro Tech - 13.85 13.56 - 14.22 14.08 +0.01 0.07% 667,100
APT-A Aptiv Plc - 106.90 105.85 - 106.90 106.13 -2.31 2.13% 1,900
APTO Aptose Bioscns - 5.90 5.79 - 6.02 5.87 -0.08 1.34% 338,800
APTS Preferred Apartment Communities - 6.25 6.12 - 6.44 6.19 -0.09 1.43% 421,800
APTV Aptiv Plc - 84.22 82.63 - 84.37 83.29 -1.68 1.98% 1,684,900
APTX Aptinyx Inc - 3.43 3.33 - 3.55 3.43 -0.01 0.29% 180,000
APVO Aptevo Therapeutics Inc - 8.12 7.68 - 8.22 7.75 -0.29 3.61% 25,100
APWC Asia Pacific Wire & Cable - 1.04 1.02 - 1.05 1.03 -0.005 0.48% 5,400
APXT Apex Technology Acquisition Corporation Cl A - 10.29 10.20 - 11.00 10.74 +0.54 5.29% 2,169,000
APXTU Apex Technology Acquisition Corp - 11.10 11.00 - 12.00 12.00 +1.00 9.09% 76,200
APXTW Apex Technology Acquisition Corporation WT - 1.67 1.67 - 2.76 2.16 +0.54 33.33% 522,400
APY Apergy Corp - 9.65 9.43 - 10.38 10.34 +0.25 2.48% 37,297,719
APYX Apyx Medical Corp - 4.98 4.89 - 5.14 4.98 -0.11 2.16% 13,700
AQB Aquabounty Technologies Inc - 4.16 4.02 - 4.63 4.50 +0.34 8.17% 1,801,500
AQMS Aqua Metals Inc - 0.96 0.94 - 1.00 0.97 +0.01 1.04% 132,100
AQN Algonquin Pwr & Util - 14.09 14.03 - 14.24 14.20 +0.06 0.42% 508,000
AQNA Algonquin Power & Utilities Corp - 27.65 27.43 - 27.85 27.63 -0.12 0.43% 2,800
AQNB Algonquin Power & Utilities Corp 6.20% Fixed-To - 27.68 27.627 - 27.855 27.653 -0.017 0.06% 5,100
AQST Aquestive Therapeutics Inc - 7.74 7.59 - 8.93 8.91 +1.09 13.94% 1,817,600
AQUA Evoqua Water Technologies Corp - 20.07 19.85 - 20.77 20.62 +0.20 0.98% 607,300
AR Antero Resources Corp - 2.78 2.78 - 2.96 2.91 0.00 0.00% 9,332,800
ARA American Renal Associates - 6.20 6.18 - 6.42 6.34 +0.09 1.44% 31,900
ARAV Aravive Inc - 6.01 5.67 - 6.32 5.81 -0.26 4.28% 80,400
ARAY Accuray Incorporated - 2.37 2.30 - 2.395 2.35 +0.04 1.73% 268,800
ARB Altshares Merger Arbitrage ETF - 25.41 25.408 - 25.41 25.408 -0.007 0.03% 700
ARC American Reprographics Company - 0.993 0.98 - 1.029 0.996 +0.002 0.20% 54,700
ARCB Arcbest Corp - 31.61 31.50 - 33.22 31.60 -0.52 1.62% 157,800
ARCC Ares Capital Corp - 13.95 13.89 - 14.11 13.92 -0.06 0.43% 1,821,200
ARCE Arco Platform Ltd Cl A - 40.70 39.31 - 43.905 39.42 -1.87 4.53% 499,700
ARCH Arch Coal Inc - 45.54 44.97 - 49.705 48.89 +2.59 5.59% 366,100
ARCM Arrow Reserve Capital Management ETF - 100.80 100.67 - 100.80 100.67 0.00 0.00% 500
ARCO Arcos Dorados Holdings Inc - 4.26 4.13 - 4.39 4.27 -0.04 0.93% 451,300
ARCT Arcturus Therapeutics Ltd - 43.72 42.405 - 46.13 45.53 +0.73 1.63% 280,700
ARD Ardagh Group S.A. - 14.56 14.22 - 15.24 15.15 +0.30 2.02% 36,000
ARDC Ares Dynamic Credit Allocation - 12.98 12.98 - 13.075 12.98 -0.03 0.23% 106,400
ARDS Aridis Pharmaceuticals Inc - 7.06 6.87 - 7.42 7.11 -0.28 3.79% 26,000
ARDX Ardelyx Inc - 6.22 5.79 - 6.505 6.00 -0.19 3.07% 927,300
ARE Alexandria Real Estate Equities - 163.07 161.23 - 166.55 162.04 -2.60 1.58% 1,118,800
ARE-A Ares Management Corp [Ares/Pa] - 25.84 25.81 - 25.99 25.823 -0.087 0.34% 10,200
AREC American Resources Corp - 1.45 1.35 - 1.53 1.52 +0.07 4.83% 113,400
ARES Ares Management LP - 39.75 39.27 - 40.23 39.47 -1.01 2.50% 867,500
ARG-A Argo Group International Holdings Ltd - 25.17 25.08 - 25.314 25.14 -0.16 0.63% 87,500
ARGD Argo Grp Itl Snr NTS - 25.42 25.34 - 25.62 25.51 +0.06 0.24% 6,300
ARGO Argo Group Intl Hlds - 34.65 34.535 - 35.77 35.59 +0.72 2.06% 169,000
ARGT G-X FTSE Argentina 20 ETF - 23.58 23.57 - 23.86 23.78 -0.437 1.80% 32,600
ARGX Argenx Se Ads - 239.40 239.40 - 245.03 244.46 +5.14 2.15% 233,000
ARI Apollo Commercial Real Estate - 9.10 8.96 - 9.53 9.50 +0.29 3.15% 1,529,000
ARKF Ark Fintech Innovation ETF - 37.50 37.39 - 37.99 37.84 -0.60 1.56% 310,900
ARKG Ark Genomic Revolution ETF - 60.70 60.288 - 61.96 61.66 -0.59 0.95% 631,500
ARKK Ark Innovation ETF - 88.37 88.05 - 90.36 89.30 -2.34 2.55% 1,757,800
ARKQ Ark Autonomous Tech & Robotics ETF - 57.86 56.88 - 58.15 57.45 -1.54 2.61% 353,400
ARKR Ark Restaurants Cp - 11.09 10.286 - 12.19 12.00 +1.07 9.79% 22,200
ARKW Ark Next Generation Internet ETF - 101.46 101.359 - 103.62 103.05 -1.99 1.89% 510,900
ARL American Realty Investors - 8.97 8.66 - 10.00 8.95 -0.01 0.11% 12,200
ARLO Arlo Technologies Inc - 5.81 5.53 - 5.89 5.66 -0.23 3.90% 1,489,700
ARLP Alliance Resource Pt - 3.22 3.12 - 3.322 3.22 -0.01 0.31% 426,000
ARMK Aramark Holdings Corp - 28.25 27.63 - 28.33 28.24 -0.47 1.64% 1,833,900
ARMP Armata Pharmaceuticals Inc - 3.67 3.62 - 3.68 3.655 +0.035 0.97% 4,300
ARMR Armor US Equity Index ETF - 19.49 19.49 - 19.502 19.502 -0.177 0.90% 400
ARNA Arena Pharmaceuticals - 69.57 65.85 - 71.60 70.58 +0.68 0.97% 375,900
ARNC Arconic Corp - 20.85 20.21 - 21.80 21.18 -0.11 0.52% 539,800
AROC Archrock Inc - 5.97 5.83 - 6.13 6.01 -0.06 0.99% 838,500
AROW Arrow Financial Corp - 26.89 26.70 - 27.31 26.73 -0.535 1.96% 24,000
ARPO Aerpio Pharmaceuticals Inc - 1.35 1.22 - 1.58 1.55 +0.20 14.81% 2,308,700
ARQT Arcutis Biotherapeutics Inc - 25.19 24.83 - 27.61 27.22 +1.53 5.96% 230,100
ARR Armour Residential R - 9.74 9.67 - 9.96 9.96 +0.14 1.43% 1,135,600
ARR-C Armour Residential REIT Inc 7% Prf Perpetual USD - 23.73 23.68 - 23.828 23.68 +0.15 0.64% 3,000
ARTL Artelo Biosciences Inc - 0.86 0.85 - 0.90 0.88 +0.02 2.33% 21,600
ARTLW Artelo Biosciences Inc WT - 0.09 0.09 - 0.09 0.09 -0.004 4.26% 1,000
ARTNA Artesian Res Cp A - 33.90 33.90 - 34.72 34.45 +0.18 0.53% 19,000
ARTW Art S Way MFG Company - 2.35 2.24 - 2.375 2.36 +0.05 2.16% 39,700
ARVN Arvinas Inc - 27.12 26.55 - 27.70 26.82 -0.53 1.94% 517,900
ARW Arrow Electronics - 78.94 77.68 - 81.78 79.81 -0.31 0.39% 717,700
ARWR Arrowhead Pharma - 46.36 40.05 - 53.12 45.75 -1.68 3.54% 2,649,800
ARYA Arya Sciences Acquisition Corp III Cl A - 10.77 10.75 - 10.90 10.75 -0.06 0.56% 2,200
ARYB Arya Sciences Acquisition Corp II Cl A - 11.22 10.89 - 11.40 11.054 -0.096 0.86% 105,000
ARYBU Arya Sciences Acquisition Corp II - 11.55 11.10 - 11.75 11.50 0.00 0.00% 26,300
ARYBW Arya Sciences Acquisition Corp II WT - 2.82 2.18 - 2.97 2.19 -0.49 18.28% 10,600
ASA ASA Gold and Precious Metals - 23.51 22.421 - 24.00 23.74 -0.50 2.06% 98,400
ASB Associated Banc-Corp - 13.17 13.12 - 13.645 13.56 +0.14 1.04% 1,261,000
ASB-C Associated Banc-Corp [Asb/Pc] - 25.94 25.90 - 26.00 26.00 -0.13 0.50% 2,600
ASB-D Associated Banc-Corp [Asb/Pd] - 25.33 25.33 - 25.98 25.97 +0.23 0.89% 20,100
ASB-E Associated Banc-Corp [Asb/Pe] - 27.61 27.21 - 27.61 27.47 -0.06 0.22% 4,300
ASB-F Associated Banc-Corp. - 26.22 26.14 - 26.60 26.30 +0.21 0.80% 36,500
ASC Ardmore Shipping Corp - 3.62 3.59 - 3.76 3.74 +0.11 3.03% 293,500
ASEA G-X FTSE Asean 40 ETF - 12.115 12.115 - 12.26 12.12 -0.07 0.57% 4,800
ASET Flexshares Real Assets Allocation Index Fund - 27.41 27.408 - 27.72 27.41 -0.182 0.66% 300
ASFI Asta Funding Inc - 13.08 13.06 - 13.09 13.09 0.00 0.00% 2,600
ASG Liberty All-Star Growth Fund - 7.36 7.317 - 7.53 7.45 -0.01 0.13% 84,800
ASGI Aberdeen Standard Global Infrastructure - 19.26 19.075 - 19.58 19.20 -0.19 0.98% 9,700
ASGN On Assignment - 68.36 68.24 - 70.43 69.05 -0.31 0.45% 240,000
ASH Ashland Global Holdings Inc - 72.71 71.88 - 74.445 72.47 -1.00 1.36% 526,700
ASHR Db-Xt Harvest CSI 300 China A - 34.69 34.681 - 34.985 34.93 +0.01 0.03% 1,139,300
ASHS Db-Xt Harvest CSI 500 China A - 34.38 34.35 - 34.45 34.40 +0.17 0.50% 6,200
ASHX Db-Xt CSI 300 China A Hgd Eq - 25.575 25.575 - 25.71 25.65 -0.091 0.35% 400
ASIX Advansix Inc - 12.32 12.12 - 12.98 12.65 +0.17 1.36% 149,000
ASLN Aslan Pharmaceuticals Ltd ADR - 1.59 1.46 - 1.59 1.52 +0.01 0.66% 30,000
ASM Avino Silver & Gold - 1.10 1.09 - 1.12 1.11 -0.02 1.77% 578,000
ASMB Assembly Biosciences - 17.70 17.625 - 18.57 18.00 -0.02 0.11% 203,100
ASML Asml Hld NY Reg - 355.51 355.14 - 372.98 366.74 +4.36 1.20% 901,000
ASNA Ascena Retail Group - 0.712 0.586 - 0.75 0.606 -0.113 15.72% 1,854,586
ASND Ascendis Pharma Ads - 143.77 141.59 - 147.07 145.71 +0.68 0.47% 155,600
ASPN Aspen Aerogels Inc - 10.90 9.73 - 11.28 10.99 -0.05 0.45% 163,500
ASPS Altisource Portfolio - 13.76 13.09 - 13.972 13.28 -0.53 3.84% 64,300
ASPU Aspen Group Inc - 11.40 11.29 - 12.05 11.98 +0.29 2.48% 136,500
ASR Grupo Aeroportuario Del Sureste - 115.21 114.72 - 116.72 116.06 -0.68 0.58% 63,900
ASRT Assertio Therapeutics Inc - 0.72 0.69 - 0.75 0.736 +0.017 2.36% 418,600
ASRV Ameriserv Financial - 2.70 2.65 - 2.74 2.69 +0.02 0.75% 7,800
ASRVP Ameriserv Fin Cap - 28.808 29.05 - 29.05 29.05 0.00 0.00% 155
ASTC Astrotech Corp - 1.50 1.46 - 1.614 1.51 0.00 0.00% 253,700
ASTE Astec Inds Inc - 52.54 50.36 - 54.23 53.68 +0.55 1.04% 205,300
ASUR Asure Software - 7.70 7.44 - 7.91 7.67 -0.03 0.39% 112,200
ASX Ase Industrial Holding Co. Ltd - 4.17 4.17 - 4.30 4.25 +0.01 0.24% 757,000
ASYS Amtech Systems Inc - 5.38 5.36 - 5.51 5.45 +0.06 1.11% 13,000
AT Atlantic Power Corp - 1.95 1.94 - 2.03 1.99 +0.04 2.05% 276,000
ATAX Amer First Mf Inv - 4.13 4.11 - 4.191 4.139 +0.029 0.71% 64,900
ATC-D Atlas Corp. [Atlas/Pd] - 23.74 23.64 - 23.89 23.64 -0.11 0.46% 5,800
ATC-E Atlas Corp [Atlas/Pe] - 24.50 24.50 - 24.76 24.70 +0.10 0.41% 17,000
ATC-G Atlas Corp. [Atlas/Pg] - 24.45 24.35 - 24.62 24.35 -0.06 0.25% 3,100
ATC-H Atlas Corp [Atlas/Ph] - 23.55 23.55 - 23.83 23.56 -0.13 0.55% 10,200
ATC-I Atlas Corp [Atlas/Pi] - 22.81 22.81 - 23.19 22.81 +0.02 0.09% 11,100
ATCO Atlas Corp. - 9.72 9.518 - 9.96 9.74 -0.08 0.81% 313,000
ATCX Atlas Technical Consultants Inc. - 8.14 8.14 - 9.07 9.07 +0.33 3.78% 7,500
ATCXW Atlas Technical Consultants Inc. - 0.60 0.55 - 0.60 0.55 -0.023 4.01% 2,600
ATEC Alphatec Holdings - 6.02 5.905 - 6.25 5.99 -0.11 1.80% 181,500
ATEN A10 Networks Inc - 6.96 6.85 - 7.19 7.09 +0.07 1.00% 992,200
ATEX Pdvwireless - 44.28 38.37 - 46.585 40.51 -5.82 12.56% 427,800
ATGE Adtalem Global Education Inc - 26.33 25.50 - 27.00 26.29 -0.25 0.94% 464,200
ATH Athene Holding Ltd - 35.63 35.18 - 37.26 35.77 -0.57 1.57% 1,545,100
ATH-A Athene Hld Ltd [Ath/Pa] - 26.31 26.21 - 26.47 26.24 -0.07 0.27% 156,500
ATH-B Antah Hlds Ltd - 25.50 25.22 - 25.66 25.27 -0.23 0.90% 112,100
ATH-C Athene Hldg Ltd - 26.95 26.86 - 27.05 26.94 -0.06 0.22% 20,000
ATHE Alterity Therapeutics Ltd - 2.07 2.02 - 2.49 2.40 +0.37 18.23% 1,010,400
ATHM Autohome Inc - 94.21 93.37 - 96.22 96.06 +0.37 0.39% 449,400
ATHX Athersys Inc - 2.16 2.05 - 2.19 2.06 -0.08 3.74% 1,171,700
ATI Allegheny Technologies Inc - 9.47 9.35 - 9.895 9.74 +0.09 0.93% 2,601,200
ATIF Atif Holdings Ltd - 1.12 1.03 - 1.16 1.06 -0.03 2.75% 1,573,400
ATKR Atkore International Group - 25.08 25.08 - 25.77 25.35 -0.03 0.12% 385,100
ATLC Atlanticus Hld Cp - 13.31 12.02 - 13.89 13.70 +0.01 0.07% 5,900
ATLO Ames Natl Corp - 18.15 17.75 - 18.77 18.09 -0.33 1.79% 21,000
ATMP Barclays Plus Select MLP ETN - 9.87 9.77 - 9.88 9.81 -0.11 1.11% 67,600
ATNI Atn International - 52.09 51.64 - 55.987 52.04 -0.95 1.79% 101,600
ATNM Actinium Pharmaceuticals Inc - 9.18 9.11 - 9.68 9.57 +0.28 3.01% 331,300
ATNX Athenex Inc - 12.97 12.54 - 13.405 13.06 0.00 0.00% 880,200
ATO Atmos Energy Corp - 93.83 92.11 - 94.495 93.42 -0.47 0.50% 690,000
ATOM Atomera Inc - 10.19 10.01 - 11.00 10.49 -0.04 0.38% 402,500
ATOS Atossa Genetics Inc - 2.39 2.22 - 2.73 2.32 +0.07 3.11% 1,814,400
ATR Aptargroup - 116.50 115.08 - 119.58 115.96 -1.81 1.54% 354,500
ATRA Atara Biotherap - 15.45 15.31 - 16.20 15.80 +0.11 0.70% 796,500
ATRC Atricure Inc - 40.65 38.51 - 41.13 39.89 -1.35 3.27% 330,600
ATRI Atrion Corp - 634.50 614.01 - 634.50 630.39 -2.31 0.37% 2,000
ATRO Astronics Cp - 8.42 8.27 - 8.58 8.54 +0.02 0.23% 422,600
ATRS Antares Pharma - 2.74 2.73 - 2.81 2.77 0.00 0.00% 429,900
ATSG Air Transport - 24.94 24.55 - 25.29 25.24 +0.01 0.04% 309,600
ATTO Atento S.A. - 9.16 8.75 - 9.25 9.18 -0.07 0.76% 19,400
ATUS Altice USA Inc Cl A - 27.11 26.41 - 27.95 26.63 -0.95 3.44% 5,322,400
ATV Acorn International - 14.52 14.452 - 14.67 14.62 +0.118 0.81% 1,600
ATVI Activision Blizzard - 78.06 77.71 - 82.39 78.77 -1.22 1.53% 7,609,100
ATXI Avenue Therapeutics Inc - 11.34 10.90 - 11.72 11.16 -0.29 2.53% 77,700
AU Anglogold Ashanti Ltd - 28.22 27.72 - 28.26 27.94 -1.47 5.00% 3,160,200
AUB Atlantic Union Bancshares Corp - 22.22 22.11 - 22.61 22.50 -0.01 0.04% 377,700
AUBAP Atlantic Union Bankshares Corp - 26.44 26.09 - 26.49 26.29 -0.06 0.23% 25,200
AUBN Auburn Natl Bncp - 39.18 38.51 - 39.255 39.18 +0.34 0.88% 500
AUDC Audiocodes Ltd - 30.59 29.795 - 31.47 30.19 -0.85 2.74% 380,300
AUG Auryn Resources Inc - 2.06 2.01 - 2.12 2.07 -0.03 1.43% 224,500
AUGZ Trueshares Structured Outcome [August] ETF - 25.382 25.382 - 25.382 25.382 -0.196 0.77% 100
AUMN Golden Minerals Company - 0.45 0.44 - 0.48 0.462 +0.002 0.43% 1,118,800
AUPH Aurinia Pharm Ord - 14.74 14.73 - 15.165 14.95 -0.01 0.07% 661,000
AUSF Global X Adaptive US Factor ETF - 22.635 22.635 - 22.84 22.761 -0.11 0.48% 5,200
AUTL Autolus Therapeutics Plc ADR - 13.71 13.52 - 14.39 14.00 +0.06 0.43% 80,800
AUTO Autoweb Inc - 3.60 3.45 - 3.96 3.60 +0.05 1.41% 199,300
AUVI Applied Uv Inc - 6.25 6.13 - 6.85 6.19 -0.06 0.96% 204,200
AUY Yamana Gold - 6.11 6.05 - 6.25 6.15 -0.13 2.07% 13,689,100
AVA Avista Corp - 35.02 34.23 - 35.50 34.57 -0.68 1.93% 421,300
AVAL Grupo Aval Acciones Y Valores S - 4.85 4.79 - 4.89 4.85 -0.02 0.41% 35,800
AVAV Aerovironment Inc - 64.03 63.516 - 65.28 64.41 -0.78 1.20% 135,200
AVB Avalonbay Communities - 151.97 150.51 - 154.845 153.50 +0.41 0.27% 850,200
AVCO Avalon Globocare - 1.26 1.26 - 1.40 1.34 +0.05 3.88% 390,800
AVCT American Virtual Cloud Tech Inc. - 4.36 3.93 - 4.65 4.31 +0.24 5.90% 325,700
AVCTW American Virtual Cloud Tech Inc. Warrants - 0.30 0.30 - 0.37 0.318 +0.048 17.78% 99,300
AVD American Vanguard Corp - 14.51 14.367 - 15.00 14.48 -0.16 1.09% 79,800
AVDE Avantis International Equity ETF - 50.488 50.488 - 50.85 50.79 +0.103 0.20% 21,500
AVDL Avadel Pharmaceuticals Plc - 5.88 5.23 - 5.95 5.91 +0.06 1.03% 637,000
AVDR Avedro Inc - 22.99 22.99 - 22.99 22.99 0.00 0.00% 0
AVDV Avantis International Small Cap Value ETF - 48.445 48.445 - 48.898 48.815 +0.076 0.16% 7,200
AVEM Avantis Emerging Markets Equity ETF - 52.75 52.71 - 53.19 53.093 -0.182 0.34% 15,900
AVEO Aveo Pharmaceuticals - 6.17 6.00 - 6.28 6.09 -0.07 1.14% 468,400
AVGO Broadcom Ltd - 355.00 355.00 - 372.00 365.92 -1.12 0.31% 2,286,300
AVGOP Broadcom Inc 8% Prf Undated USD 1000 Ser A - 1,244.00 1,244.00 - 1,265.00 1,244.00 -18.28 1.45% 1,100
AVGR Avinger Inc - 0.374 0.34 - 0.398 0.345 -0.031 8.24% 6,673,400
AVH Avianca Holdings S.A. - 0.842 0.826 - 0.90 0.88 0.00 0.00% 529,659
AVID Avid Tech Inc - 7.90 7.70 - 8.47 7.99 +0.01 0.13% 413,800
AVK Advent Claymore Convertible Securities - 13.96 13.68 - 14.13 13.78 -0.29 2.06% 661,300
AVLR Avalara Inc - 115.00 115.00 - 118.72 117.85 -1.30 1.09% 836,600
AVNS Avanos Medical Inc - 33.47 32.47 - 34.37 33.32 -0.62 1.83% 381,400
AVNT Avient Corp. - 27.02 26.595 - 28.19 27.78 +0.492 1.80% 666,000
AVNW Aviat Networks Inc - 21.17 20.26 - 21.37 20.65 -0.44 2.09% 43,300
AVP Avon Products - 5.64 5.05 - 5.92 5.60 -0.05 0.88% 62,814,949
AVRO Avrobio Inc - 15.95 15.72 - 16.70 16.43 +0.25 1.55% 116,600
AVT Avnet Inc - 27.18 27.07 - 28.11 27.52 -0.10 0.36% 656,100
AVT-A Avantor Inc [Avtr/Pa] - 72.61 72.49 - 73.36 73.00 -1.06 1.43% 23,900
AVTR Avantor Inc - 22.03 21.71 - 22.615 22.49 -0.28 1.23% 6,667,000
AVUS Avantis U.S. Equity ETF - 54.00 54.00 - 54.49 54.352 -0.448 0.82% 20,100
AVUV Avantis U.S. Small Cap Value ETF - 44.57 44.32 - 45.10 44.965 -0.125 0.28% 17,100
AVX Avx Corp - 21.73 21.63 - 21.74 21.66 0.00 0.00% 0
AVXL Anavex Lf SC - 4.09 4.00 - 4.27 4.19 +0.13 3.20% 493,500
AVY Avery Dennison Corp - 127.00 124.66 - 129.73 128.69 +0.36 0.28% 708,700
AVYA Avaya Holdings Corp - 14.61 14.345 - 15.30 14.72 -0.18 1.21% 1,236,900
AWAY Etfmg Travel Tech ETF - 20.03 19.903 - 20.21 20.21 -0.055 0.27% 30,800
AWF Alliancebernstein Global High Income Fund - 10.79 10.773 - 10.84 10.80 -0.04 0.37% 108,200
AWH Aspira Womans Health Inc. - 2.97 2.585 - 3.05 2.92 +0.08 2.82% 989,200
AWI Armstrong World Industries Inc - 65.97 65.60 - 68.18 67.58 +0.90 1.35% 329,700
AWK American Water Works - 142.33 139.708 - 145.505 141.02 -1.75 1.23% 733,300
AWP Alpine Global Premier Propertie - 4.85 4.83 - 4.93 4.85 -0.06 1.22% 313,500
AWR American States Water Company - 71.92 70.97 - 72.08 71.23 -1.13 1.56% 222,300
AWRE Aware Inc - 2.78 2.70 - 3.00 2.70 -0.14 4.93% 24,800
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 49.69 49.655 - 49.69 49.655 +0.025 0.05% 400
AWX Avalon Holdings Corp - 1.52 1.42 - 1.52 1.455 -0.065 4.28% 13,600
AX Axos Financial Inc - 23.50 23.19 - 24.15 23.60 -0.33 1.38% 407,100
AXAS Abraxas Petro Corp - 0.161 0.15 - 0.173 0.165 +0.004 2.48% 5,363,000
AXDX Accelerate Diagnosti - 10.87 10.61 - 11.355 11.04 -0.06 0.54% 168,800
AXE Anixter International Inc - 98.18 97.45 - 98.20 97.85 -0.02 0.02% 2,525,760
AXGN Axogen Inc - 12.72 12.30 - 12.92 12.56 -0.32 2.48% 307,800
AXGT Axovant Sciences Ltd - 3.45 3.31 - 3.84 3.65 +0.19 5.49% 990,400
AXL American Axle & Manufacturing - 6.51 6.25 - 6.63 6.27 -0.46 6.84% 3,210,000
AXLA Axcella Health Inc - 4.69 4.63 - 4.87 4.775 +0.05 1.06% 104,100
AXNX Axonics Modulation Technologies Inc - 40.92 40.17 - 42.55 42.29 +0.585 1.40% 519,300
AXO Axos Financial Inc - 25.37 25.21 - 25.55 25.21 -0.09 0.36% 3,800
AXP American Express Company - 103.82 103.32 - 107.49 104.66 -1.32 1.25% 3,215,300
AXR Amrep Corp - 5.00 4.84 - 5.43 5.43 +0.38 7.52% 13,500
AXS Axis Capital Holdings - 45.60 45.23 - 46.48 46.05 -0.06 0.13% 599,200
AXS-E Axis Capital Holdings Ltd [Axs/Pe] - 25.85 25.70 - 25.96 25.75 -0.10 0.39% 20,900
AXSM Axsome Thera - 80.35 78.84 - 83.37 79.08 -1.69 2.09% 402,000
AXTA Axalta Coating Systems Ltd - 24.38 23.82 - 25.135 24.64 -0.05 0.20% 3,235,600
AXTI Axt Inc - 5.80 5.372 - 6.09 5.68 -0.19 3.24% 328,000
AXU Alexco Resource Corp - 2.85 2.84 - 3.00 2.94 -0.02 0.68% 911,000
AY Atlantica Yield Plc - 27.59 27.205 - 28.14 27.54 -0.28 1.01% 466,500
AYI Acuity Brands Inc - 104.98 100.97 - 106.82 106.25 -0.63 0.59% 604,400
AYLA Ayala Pharmaceuticals Inc - 12.13 12.036 - 14.94 14.55 +1.68 13.05% 62,800
AYR Aircastle Ltd - 31.93 31.76 - 32.01 32.01 +0.10 0.31% 4,727,814
AYRO Ayro Inc. - 2.75 2.75 - 3.10 3.00 +0.15 5.26% 1,309,900
AYTU Aytu Bioscience Inc - 1.27 1.22 - 1.39 1.38 +0.13 10.40% 5,829,500
AYX Alteryx Inc - 106.99 104.757 - 108.00 107.19 -1.30 1.20% 1,451,500
AZAA Allianzim U.S. Large Cap Buffer10 Apr ETF - 26.198 26.198 - 26.198 26.198 0.00 0.00% 0
AZAL Allianzim U.S. Large Cap Buffer10 Jul ETF - 26.181 26.181 - 26.181 26.181 0.00 0.00% 0
AZBA Allianzim U.S. Large Cap Buffer20 Apr ETF - 25.705 25.705 - 25.705 25.705 0.00 0.00% 0
AZBL Allianzim U.S. Large Cap Buffer20 Jul ETF - 25.697 25.697 - 25.697 25.697 -0.078 0.30% 100
AZEK The Azek Company Inc Cl A - 33.50 32.857 - 34.09 33.07 -0.79 2.33% 1,100,000
AZN Astrazeneca Plc - 55.74 55.49 - 56.15 55.94 +0.81 1.47% 3,991,200
AZO Autozone - 1,229.00 1,214.49 - 1,251.26 1,224.12 -5.11 0.42% 176,700
AZPN Aspen Technology - 127.67 127.52 - 131.72 129.51 -0.29 0.22% 340,600
AZRE Azure Power Global Ltd - 30.79 30.01 - 32.94 31.90 +0.95 3.07% 464,900
AZRX Azurrx Biopharma Inc - 0.81 0.81 - 0.85 0.825 +0.03 3.77% 224,000
AZUL Azul S.A. ADR - 16.30 16.25 - 16.87 16.65 -0.08 0.48% 1,467,400
AZZ Azz Inc - 34.81 34.31 - 35.82 35.65 +0.48 1.36% 125,100
ACN.W Ascendant Digital Acquisition WT [Acnd/W] - 1.40 1.30 - 1.45 1.35 -0.05 3.57% 37,600

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

5461  2860  564  162 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 GE 7.05+0.30 
 AAPL 110.34-1.79 
 SRNE 9.48+1.12 
 ENSV 0.179+0.052 
 SQQQ 26.42+1.14 
 KODK 10.70+2.19 
 SPY 335.84-2.98 
 VXRT 7.98+0.60 
 F 7.28+0.26 
 QQQ 270.32-4.29 
PARTNERS & BROKERS