List Stock Names starting with: Number of Stock(s): 1418 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 115.88 | 112.47 - 116.19 | 116.14 | +0.26 | 0.22% | 2,441,500 | | AA | Alcoa Corp | - | 29.23 | 27.41 - 30.505 | 28.99 | -0.24 | 0.82% | 7,774,600 | | AAA | First Priority Clo Bond ETF | - | 25.10 | 25.08 - 25.10 | 25.09 | -0.01 | 0.04% | 3,700 | | AAAU | Goldman Sachs Physical Gold ETF | - | 16.95 | 16.84 - 16.97 | 16.90 | -0.05 | 0.29% | 304,100 | | AAC.U | Ares Acquisition Corporation Units | - | 10.05 | 10.00 - 10.26 | 10.16 | +0.11 | 1.09% | 1,078,200 | | AACG | Ata Creativity Global | - | 4.21 | 3.94 - 4.34 | 4.08 | -0.13 | 3.09% | 177,200 | | AACQ | Artius Acquisition Inc Cl A | - | 10.40 | 10.13 - 10.77 | 10.66 | +0.26 | 2.50% | 3,482,100 | | AACQU | Artius Acquisition Inc Unit | - | 10.94 | 10.61 - 11.34 | 11.34 | +0.40 | 3.66% | 19,400 | | AACQW | Artius Acquisition Inc WT | - | 1.99 | 1.60 - 1.99 | 1.90 | -0.09 | 4.52% | 974,700 | | AADR | Advisorshares Dorsey Wright ETF | - | 61.082 | 59.55 - 61.74 | 61.74 | +0.658 | 1.08% | 6,200 | | AAI-B | Arlington Asset Investment Corp [Aaic/Pb] | - | 22.39 | 22.20 - 22.64 | 22.20 | -0.19 | 0.85% | 1,100 | | AAI-C | Arlington Asset Investment Corp [Ai/Pc] | - | 22.25 | 21.97 - 22.25 | 21.97 | -0.28 | 1.26% | 4,900 | | AAIC | Arlington Asset Investment Corp | - | 4.09 | 3.888 - 4.15 | 4.14 | +0.05 | 1.22% | 242,000 | | AAL | American Airlines Gp | - | 21.40 | 18.94 - 21.50 | 20.45 | -0.95 | 4.44% | 63,143,400 | | AAMC | Altisource Asset | - | 23.67 | 21.18 - 23.67 | 21.77 | -1.90 | 8.03% | 40,900 | | AAME | Atlantic Amer Cp | - | 3.59 | 3.25 - 4.43 | 3.67 | +0.08 | 2.23% | 103,600 | | AAN | Aarons Holdings Company Inc | - | 23.44 | 23.21 - 24.04 | 23.96 | +0.52 | 2.22% | 306,800 | | AAOI | Applied Optoelect | - | 7.96 | 7.33 - 8.10 | 8.05 | +0.09 | 1.13% | 1,237,300 | | AAON | Aaon Inc | - | 72.03 | 70.72 - 75.11 | 72.80 | +0.77 | 1.07% | 329,200 | | AAP | Advance Auto Parts Inc | - | 167.04 | 162.44 - 172.10 | 171.51 | +4.47 | 2.68% | 817,100 | | AAPL | Apple Inc | - | 120.98 | 117.57 - 121.935 | 121.42 | +0.44 | 0.36% | 153,703,700 | | AAT | American Assets Trust | - | 34.28 | 33.03 - 34.70 | 34.60 | +0.32 | 0.93% | 427,200 | | AAU | Almaden Minerals | - | 0.64 | 0.58 - 0.695 | 0.642 | +0.002 | 0.31% | 1,594,200 | | AAWW | Atlas Air Ww | - | 56.01 | 54.10 - 57.91 | 57.65 | +1.64 | 2.93% | 518,700 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 94.59 | 92.54 - 95.55 | 94.46 | -0.13 | 0.14% | 597,100 | | AB | Alliancebernstein Holding LP | - | 36.99 | 36.06 - 38.16 | 37.39 | +0.40 | 1.08% | 502,100 | | ABB | Abb Ltd | - | 29.43 | 28.93 - 29.775 | 29.70 | +0.27 | 0.92% | 3,284,700 | | ABBV | Abbvie Inc | - | 106.01 | 104.07 - 106.99 | 106.70 | +0.69 | 0.65% | 7,277,700 | | ABC | Amerisourcebergen Corp | - | 103.73 | 101.84 - 105.45 | 104.83 | +1.10 | 1.06% | 1,145,600 | | ABCB | Ameris Bancorp | - | 50.75 | 48.97 - 52.18 | 50.35 | -0.40 | 0.79% | 538,700 | | ABCL | Abcellera Biologics Inc | - | 30.51 | 26.16 - 35.50 | 28.61 | -1.90 | 6.23% | 1,793,900 | | ABCM | Abcam Plc ADR | - | 21.15 | 20.79 - 21.68 | 21.11 | -0.04 | 0.19% | 127,600 | | ABEO | Abeona Therapeutics | - | 2.10 | 1.695 - 2.27 | 2.01 | -0.09 | 4.29% | 3,917,200 | | ABEQ | Absolute Core Strategy ETF | - | 25.89 | 25.331 - 25.89 | 25.777 | -0.113 | 0.44% | 9,000 | | ABEV | Ambev S.A. | - | 2.68 | 2.67 - 2.73 | 2.71 | +0.03 | 1.12% | 39,865,500 | | ABG | Asbury Automotive Group Inc | - | 171.40 | 161.13 - 173.10 | 171.65 | +0.25 | 0.15% | 238,800 | | ABGI | Abg Acquisition Corp I Cl A | - | 10.00 | 9.91 - 10.05 | 9.97 | -0.03 | 0.30% | 450,200 | | ABIO | Arca Biopharma Inc | - | 4.01 | 3.52 - 4.25 | 4.12 | +0.11 | 2.74% | 1,937,100 | | ABM | ABM Industries Inc | - | 45.26 | 43.96 - 46.50 | 46.22 | +0.96 | 2.12% | 306,900 | | ABMD | Abiomed Inc | - | 296.50 | 280.996 - 310.93 | 301.22 | +4.72 | 1.59% | 411,900 | | ABNB | Airbnb Inc Cl A | - | 182.52 | 161.90 - 183.90 | 179.81 | -2.71 | 1.48% | 8,786,500 | | ABR | Arbor Realty Trust | - | 16.13 | 14.82 - 16.50 | 15.68 | -0.45 | 2.79% | 2,203,200 | | ABR-A | Arbor Rlty TR Inc [Abr/Pa] | - | 25.68 | 25.65 - 25.97 | 25.65 | -0.03 | 0.12% | 4,000 | | ABR-B | Arbor Rlty TR Inc [Abr/Pb] | - | 25.35 | 25.35 - 25.35 | 25.35 | 0.00 | 0.00% | 100 | | ABR-C | Arbor Rlty TR Inc [Abr/Pc] | - | 25.76 | 25.76 - 25.832 | 25.832 | +0.072 | 0.28% | 400 | | ABST | Absolute Software Cp | - | 14.19 | 12.87 - 14.73 | 13.85 | -0.34 | 2.40% | 149,500 | | ABT | Abbott Laboratories | - | 117.00 | 114.74 - 119.81 | 117.25 | +0.25 | 0.21% | 4,859,500 | | ABTX | Allegiance Banc CS | - | 39.07 | 38.515 - 40.451 | 39.69 | +0.62 | 1.59% | 162,600 | | ABUS | Arbutus Biopharma Cp | - | 3.20 | 2.91 - 3.30 | 3.30 | +0.10 | 3.13% | 3,753,800 | | AC | Associated Capital Group Inc | - | 33.89 | 33.15 - 36.42 | 34.29 | +0.40 | 1.18% | 30,300 | | ACA | Arcosa Inc | - | 58.63 | 56.39 - 59.23 | 59.15 | +0.52 | 0.89% | 261,400 | | ACAC | Acies Acquisition Corp Cl A | - | 10.06 | 9.72 - 10.19 | 10.18 | +0.12 | 1.19% | 961,600 | | ACACU | Acies Acquisition Corp | - | 10.59 | 10.24 - 10.76 | 10.75 | +0.16 | 1.51% | 159,300 | | ACACW | Acies Acquisition Corp WT | - | 2.00 | 1.62 - 2.00 | 1.69 | -0.31 | 15.50% | 153,400 | | ACAD | Acadia Pharmaceutica | - | 46.03 | 44.30 - 49.25 | 48.98 | +2.95 | 6.41% | 1,718,500 | | ACB | Aurora Cannabis Inc | - | 9.79 | 8.65 - 9.85 | 9.60 | -0.19 | 1.94% | 15,400,100 | | ACBI | Atlantic Capital | - | 22.11 | 21.34 - 22.88 | 22.87 | +0.76 | 3.44% | 103,100 | | ACC | American Campus Communities Inc | - | 41.19 | 40.01 - 42.38 | 41.85 | +0.66 | 1.60% | 1,561,600 | | ACCD | Accolade Inc | - | 39.31 | 34.87 - 40.09 | 39.92 | +0.61 | 1.55% | 1,693,600 | | ACCO | Acco Brands Corp | - | 8.55 | 8.23 - 8.62 | 8.41 | -0.14 | 1.64% | 1,137,200 | | ACEL | Accel Entertainment Inc | - | 11.24 | 10.48 - 11.56 | 11.10 | -0.14 | 1.25% | 225,200 | | ACER | Acer Therapeutics Inc | - | 2.83 | 2.50 - 3.40 | 2.87 | +0.04 | 1.41% | 211,100 | | ACES | Alps Clean Energy ETF | - | 75.00 | 67.16 - 75.00 | 72.94 | -2.06 | 2.75% | 243,700 | | ACET | Adicet Bio Inc | - | 14.00 | 12.52 - 14.00 | 13.70 | -0.30 | 2.14% | 144,000 | | ACEV | Ace Convergence Acquisition Corp Cl A | - | 10.16 | 9.84 - 10.70 | 10.58 | +0.42 | 4.13% | 868,500 | | ACEVU | Ace Convergence Acquisition Corp | - | 11.40 | 11.00 - 11.976 | 11.68 | +0.28 | 2.46% | 18,300 | | ACEVW | Ace Convergence Acquisition Corp WT | - | 2.05 | 1.80 - 2.28 | 2.25 | +0.20 | 9.76% | 239,600 | | ACGL | Arch Capital Grp Ltd | - | 36.08 | 35.09 - 36.49 | 36.37 | +0.29 | 0.80% | 4,405,700 | | ACGLO | Arch Capital Group Ltd ADR | - | 25.78 | 25.61 - 25.82 | 25.72 | -0.06 | 0.23% | 12,600 | | ACGLP | Arch Capital Group Ltd | - | 25.27 | 25.20 - 25.35 | 25.32 | +0.05 | 0.20% | 20,900 | | ACH | Aluminum Corp of China Ltd | - | 11.68 | 11.42 - 11.74 | 11.71 | +0.03 | 0.26% | 239,900 | | ACHC | Acadia Healthcr Company | - | 54.99 | 52.75 - 55.25 | 54.98 | -0.01 | 0.02% | 652,300 | | ACHV | Achieve Life Sciences Inc | - | 10.55 | 9.18 - 11.47 | 10.59 | +0.04 | 0.38% | 235,800 | | ACI | Albertsons Companies Inc Cl A | - | 17.92 | 17.59 - 18.35 | 17.75 | -0.17 | 0.95% | 2,894,700 | | ACI.S | Atlas Crest Investment Corp II [Acii.U] | - | 10.20 | 10.10 - 10.27 | 10.22 | +0.02 | 0.20% | 308,500 | | ACI.U | Atlas Crest Investment Corp II [Acii.U] | - | 11.52 | 10.90 - 11.95 | 11.95 | +0.43 | 3.73% | 30,900 | | ACI.W | Atlas Crest Invt Corp WT [Acic/W] | - | 2.32 | 2.05 - 2.60 | 2.50 | +0.18 | 7.76% | 933,500 | | ACIA | Acacia Communica | - | 114.95 | 114.93 - 115.00 | 114.99 | 0.00 | 0.00% | 625,338 | | ACIC | Atlas Crest Investment Corp Cl A | - | 10.75 | 10.22 - 11.53 | 11.03 | +0.28 | 2.60% | 6,517,500 | | ACIO | Aptus Collared Income Opportunity ETF | - | 26.86 | 26.86 - 27.39 | 27.38 | +0.52 | 1.94% | 16,100 | | ACIU | AC Immune S.A. | - | 7.50 | 6.86 - 7.50 | 7.43 | -0.07 | 0.93% | 376,900 | | ACIW | Aci Worldwide Inc | - | 37.27 | 36.49 - 38.33 | 38.29 | +1.02 | 2.74% | 617,500 | | ACKIU | Ackrell Spac Partners I Co. Units | - | 10.12 | 10.12 - 10.35 | 10.35 | +0.23 | 2.27% | 27,700 | | ACKIW | Ackrell Spac Partners I Co. WT | - | 0.73 | 0.62 - 0.82 | 0.82 | +0.09 | 12.33% | 128,200 | | ACLS | Axcelis Tech Inc | - | 36.10 | 35.65 - 37.30 | 37.20 | +1.10 | 3.05% | 424,000 | | ACM | Aecom Technology Corp | - | 57.20 | 55.30 - 58.26 | 58.26 | +1.06 | 1.85% | 811,400 | | ACMR | Acm Research Inc | - | 89.17 | 80.10 - 91.50 | 88.10 | -1.07 | 1.20% | 357,600 | | ACN | Accenture Plc | - | 249.24 | 244.44 - 254.64 | 249.51 | +0.27 | 0.11% | 3,236,400 | | ACN.U | Ascendant Digital Acquisition Corp [Acnd.U] | - | 10.43 | 10.41 - 10.48 | 10.46 | +0.03 | 0.29% | 23,200 | | ACN.W | Ascendant Digital Acquisition WT [Acnd/W] | - | 1.04 | 1.00 - 1.18 | 1.18 | +0.14 | 13.46% | 265,500 | | ACNB | Acnb Corp | - | 29.80 | 28.40 - 31.26 | 31.26 | +1.46 | 4.90% | 27,400 | | ACND | Ascendant Digital Acquisition Corp Cl A | - | 9.95 | 9.87 - 10.025 | 9.98 | +0.03 | 0.30% | 1,691,300 | | ACOR | Acorda Therapeutics | - | 5.91 | 4.86 - 6.20 | 5.22 | -0.69 | 11.68% | 1,020,100 | | ACP | Avenue Income Credit Strategies | - | 11.07 | 11.02 - 11.15 | 11.15 | +0.08 | 0.72% | 87,300 | | ACR | Acres Commercial Realty Corp | - | 14.10 | 13.36 - 15.10 | 14.60 | +0.50 | 3.55% | 203,700 | | ACR-C | Acres Commercial Realty Corp Pfd | - | 24.49 | 24.39 - 24.70 | 24.62 | +0.13 | 0.53% | 19,900 | | ACRE | Ares Commercial Real Estate Cor | - | 13.95 | 13.25 - 14.35 | 14.04 | +0.09 | 0.65% | 360,000 | | ACRS | Aclaris Therapts | - | 21.36 | 19.85 - 21.90 | 21.31 | -0.05 | 0.23% | 605,800 | | ACRX | Acelrx Pharmaceutica | - | 1.70 | 1.51 - 1.915 | 1.74 | +0.04 | 2.35% | 3,231,400 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders ETF | - | 32.11 | 32.11 - 32.24 | 32.221 | +0.111 | 0.35% | 2,800 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 43.30 | 43.30 - 44.707 | 44.707 | +1.407 | 3.25% | 1,500 | | ACST | Acasti Pharma | - | 0.585 | 0.48 - 0.66 | 0.63 | +0.045 | 7.69% | 27,428,400 | | ACTC | Arclight Clean Transition Corp Cl A | - | 16.40 | 13.85 - 19.616 | 16.61 | +0.21 | 1.28% | 4,116,000 | | ACTCU | Arclight Clean Transition Corp | - | 19.00 | 15.52 - 22.20 | 19.00 | 0.00 | 0.00% | 22,400 | | ACTCW | Arclight Clean Transition Corp WT | - | 4.75 | 3.30 - 6.24 | 5.00 | +0.25 | 5.26% | 939,300 | | ACTG | Acacia Res-Acacia | - | 6.42 | 5.86 - 6.94 | 6.52 | +0.10 | 1.56% | 1,208,200 | | ACTV | Leadershares Activist Leaders ETF | - | 34.42 | 34.42 - 35.28 | 35.28 | +0.86 | 2.50% | 4,200 | | ACU | Acme United Corp | - | 37.99 | 35.34 - 38.30 | 35.68 | -2.31 | 6.08% | 18,600 | | ACV | Allianzgi Diversified Income & | - | 32.00 | 30.21 - 33.58 | 31.46 | -0.54 | 1.69% | 97,400 | | ACVF | American Conservative Values ETF | - | 28.46 | 27.86 - 28.574 | 28.574 | +0.114 | 0.40% | 7,900 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 34.10 | 34.10 - 35.12 | 35.08 | +0.98 | 2.87% | 9,000 | | ACWI | ACWI Ishares MSCI ETF | - | 92.57 | 90.75 - 93.20 | 92.96 | +0.39 | 0.42% | 4,522,800 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 94.45 | 93.80 - 95.35 | 95.14 | +0.69 | 0.73% | 443,100 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 54.73 | 53.87 - 55.245 | 54.77 | +0.04 | 0.07% | 2,705,200 | | ACY | Aerocentury Corp | - | 8.18 | 6.90 - 8.66 | 8.13 | -0.05 | 0.61% | 366,500 | | ADAG | Adagene Inc Ads | - | 22.85 | 22.00 - 23.18 | 23.11 | +0.26 | 1.14% | 70,500 | | ADAP | Adaptimmune Ther Ads | - | 5.01 | 4.52 - 5.32 | 5.13 | +0.12 | 2.40% | 1,310,500 | | ADBE | Adobe Systems Inc | - | 444.88 | 423.71 - 444.95 | 440.83 | -4.05 | 0.91% | 4,614,800 | | ADC | Agree Realty Corp | - | 63.33 | 62.17 - 64.75 | 64.47 | +1.14 | 1.80% | 1,900,100 | | ADCT | Adc Therapeutics Sa | - | 24.50 | 21.51 - 26.01 | 22.75 | -1.75 | 7.14% | 414,800 | | ADE.U | Adit Edtech Acquisition Corp [Adex.U] | - | 9.96 | 9.96 - 10.21 | 10.20 | +0.24 | 2.41% | 218,400 | | ADERU | 26 Capital Acquisition Corp | - | 10.15 | 10.00 - 10.25 | 10.23 | +0.08 | 0.79% | 823,300 | | ADES | Advanced Emissions Solutions Inc | - | 5.82 | 5.58 - 6.20 | 5.80 | -0.02 | 0.34% | 243,500 | | ADEX | Adit Edtech Acquisition Corp | - | 9.74 | 9.65 - 9.77 | 9.76 | +0.02 | 0.21% | 66,900 | | ADFI | Anfield Dynamic Fixed Income ETF | - | 9.63 | 9.63 - 9.69 | 9.67 | +0.04 | 0.42% | 6,600 | | ADI | Analog Devices | - | 149.00 | 142.25 - 149.62 | 148.88 | -0.12 | 0.08% | 4,040,100 | | ADIL | Adial Pharmaceuticals Inc | - | 2.13 | 1.85 - 2.44 | 2.13 | 0.00 | 0.00% | 518,500 | | ADILW | Adial Pharmaceuticals Inc WT | - | 0.66 | 0.583 - 0.66 | 0.583 | -0.077 | 11.67% | 1,800 | | ADM | Archer Daniels Midland | - | 56.27 | 55.95 - 57.73 | 57.59 | +1.32 | 2.35% | 6,637,000 | | ADMA | Adma Biologics | - | 2.22 | 1.96 - 2.34 | 2.09 | -0.13 | 5.86% | 3,981,900 | | ADME | ETF Series Solutions | - | 35.04 | 34.705 - 35.37 | 35.37 | +0.33 | 0.94% | 49,500 | | ADMP | Adamis Pharmaceuticl | - | 0.92 | 0.80 - 0.99 | 0.88 | -0.04 | 4.35% | 5,975,900 | | ADMS | Adamas Pharma | - | 4.76 | 4.38 - 5.10 | 4.74 | -0.02 | 0.42% | 550,100 | | ADN | Advent Technologies Hldg Inc | - | 13.60 | 12.28 - 14.80 | 12.64 | -0.96 | 7.06% | 589,600 | | ADNT | Adient Plc | - | 36.20 | 34.08 - 37.92 | 37.89 | +1.69 | 4.67% | 971,100 | | ADNWW | Advent Technologies Hldg Inc WT | - | 1.90 | 1.48 - 2.30 | 1.83 | -0.07 | 3.68% | 527,700 | | ADOC | Edoc Acquisition Corp Cl A | - | 10.00 | 10.00 - 10.06 | 10.06 | +0.06 | 0.60% | 19,900 | | ADOCR | Edoc Acquisition Corp Right | - | 0.35 | 0.31 - 0.465 | 0.40 | +0.05 | 14.29% | 20,100 | | ADOCW | Edoc Acquisition Corp WT | - | 0.402 | 0.36 - 0.55 | 0.55 | +0.148 | 36.82% | 129,200 | | ADP | Automatic Data Procs | - | 171.83 | 171.50 - 179.00 | 178.26 | +6.43 | 3.74% | 2,535,800 | | ADPT | Adaptive Biotechnologies Corp | - | 43.95 | 38.25 - 50.35 | 42.23 | -1.72 | 3.91% | 2,120,600 | | ADR.U | Adara Acquisition Corp [Adra.U] | - | 10.00 | 9.99 - 10.14 | 10.12 | +0.12 | 1.20% | 368,800 | | ADRE | Bldrs Emerging Markets 50 ADR ETF | - | 58.77 | 56.822 - 59.724 | 58.83 | +0.06 | 0.10% | 16,000 | | ADS | Alliance Data Systems Corp | - | 98.86 | 94.51 - 104.96 | 103.75 | +4.89 | 4.95% | 1,136,100 | | ADSK | Autodesk Inc | - | 270.33 | 255.02 - 273.28 | 267.39 | -2.94 | 1.09% | 1,835,500 | | ADT | ADT Inc | - | 6.99 | 6.88 - 7.32 | 7.24 | +0.25 | 3.58% | 6,351,700 | | ADTN | Adtran Inc | - | 16.44 | 15.28 - 17.11 | 16.52 | +0.08 | 0.49% | 343,700 | | ADTX | Aditx Therapeutics Inc | - | 2.90 | 2.26 - 3.15 | 2.54 | -0.36 | 12.41% | 768,100 | | ADUS | Addus Homecare Corp | - | 93.06 | 88.67 - 99.29 | 93.83 | +0.77 | 0.83% | 117,800 | | ADV | Advantage Solutions Inc | - | 9.06 | 8.40 - 9.22 | 9.13 | +0.07 | 0.77% | 1,085,100 | | ADVM | Adverum Biotechnlgs | - | 11.02 | 10.445 - 11.86 | 11.12 | +0.10 | 0.91% | 1,203,500 | | ADVWW | Advantage Solutions Inc WT | - | 1.50 | 1.48 - 1.94 | 1.68 | +0.18 | 12.00% | 25,000 | | ADX | Adams Diversified Equity Fund | - | 17.48 | 17.16 - 17.69 | 17.67 | +0.19 | 1.09% | 219,500 | | ADXN | Addex Therapeutics Ltd ADR | - | 10.733 | 10.06 - 11.15 | 10.54 | -0.193 | 1.80% | 47,300 | | ADXS | Advaxis Inc | - | 0.73 | 0.57 - 0.76 | 0.68 | -0.05 | 6.85% | 11,343,100 | | AE | Adams Resources & Energy | - | 31.624 | 29.29 - 31.624 | 31.48 | -0.144 | 0.46% | 9,300 | | AEACU | Authentic Equity Acquisition Corp | - | 10.05 | 9.942 - 10.15 | 10.05 | 0.00 | 0.00% | 153,900 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 25.07 | 25.00 - 25.21 | 25.09 | +0.02 | 0.08% | 7,300 | | AEE | Ameren Corp | - | 71.34 | 70.91 - 73.31 | 72.86 | +1.52 | 2.13% | 1,557,800 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 8.69 | 8.60 - 8.71 | 8.70 | +0.01 | 0.12% | 8,700 | | AEFC | Aegon Funding Company Llc 5.10% | - | 25.84 | 25.55 - 26.04 | 25.64 | -0.20 | 0.77% | 116,400 | | AEG | Aegon N.V. | - | 4.94 | 4.79 - 4.94 | 4.90 | -0.04 | 0.81% | 3,660,900 | | AEGN | Aegion Corp | - | 25.90 | 25.64 - 26.06 | 26.00 | +0.10 | 0.39% | 239,300 | | AEHL | Antelope Enterprise Hldg Ltd | - | 2.61 | 2.29 - 3.11 | 2.67 | +0.06 | 2.30% | 589,000 | | AEHR | Aehr Test Systems | - | 2.31 | 2.21 - 2.79 | 2.45 | +0.14 | 6.06% | 391,300 | | AEI | Alset Ehome Intl Inc | - | 14.75 | 9.54 - 16.44 | 10.26 | -4.49 | 30.44% | 5,673,900 | | AEIS | Advanced Energy | - | 102.99 | 96.41 - 105.685 | 102.20 | -0.79 | 0.77% | 240,300 | | AEL | American Equity Investment Life | - | 29.52 | 28.46 - 30.22 | 29.80 | +0.28 | 0.95% | 709,500 | | AEL-A | American Equity Investment Life Holding CO 5.95% | - | 25.55 | 25.55 - 26.06 | 26.04 | +0.49 | 1.92% | 18,300 | | AEL-B | American Equity Investment Life Holding CO | - | 27.00 | 26.92 - 27.11 | 27.01 | +0.01 | 0.04% | 33,100 | | AEM | Agnico-Eagle Mines Ltd | - | 56.74 | 55.55 - 57.28 | 57.17 | +0.43 | 0.76% | 1,458,100 | | AEMD | Aethlon Medical | - | 1.98 | 1.68 - 2.188 | 1.91 | -0.07 | 3.54% | 322,000 | | AENZ | Aenza S.A.A. | - | 2.16 | 2.03 - 2.26 | 2.15 | -0.01 | 0.46% | 10,500 | | AEO | American Eagle Outfitters | - | 27.72 | 27.70 - 28.85 | 28.54 | +0.82 | 2.96% | 7,328,400 | | AEP | American Electric Power Company | - | 77.50 | 76.193 - 79.29 | 78.90 | +1.40 | 1.81% | 4,182,700 | | AEPPL | American Elec Pwr CO Inc [Aep/Pb] | - | 46.24 | 45.73 - 47.03 | 46.92 | +0.68 | 1.47% | 35,500 | | AEPPZ | American Electric Power Company Inc | - | 46.20 | 45.78 - 47.07 | 46.68 | +0.48 | 1.04% | 113,800 | | AER | Aercap Holdings N.V. | - | 51.06 | 47.93 - 51.39 | 50.80 | -0.26 | 0.51% | 1,454,300 | | AERI | Aerie Pharmaceuticals | - | 19.57 | 18.04 - 19.95 | 18.75 | -0.82 | 4.19% | 729,200 | | AES | The Aes Corp | - | 26.00 | 24.83 - 26.24 | 25.99 | -0.01 | 0.04% | 10,636,800 | | AESE | Allied Esports Entertainment Inc | - | 3.07 | 2.30 - 3.545 | 2.44 | -0.63 | 20.52% | 16,244,200 | | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 11.85 | 11.77 - 12.19 | 12.16 | +0.31 | 2.62% | 102,800 | | AEY | Addvantage Techs Group | - | 2.85 | 2.50 - 3.035 | 2.67 | -0.18 | 6.32% | 197,100 | | AEYE | Audioeye Inc | - | 26.96 | 24.21 - 31.00 | 27.55 | +0.59 | 2.19% | 204,800 | | AEZS | Aeterna Zentaris | - | 0.95 | 0.777 - 1.07 | 0.92 | -0.03 | 3.16% | 9,217,300 | | AFB | Alliance National Municipal | - | 14.13 | 13.97 - 14.24 | 13.98 | -0.15 | 1.06% | 71,000 | | AFBI | Affinity Bancshares Inc | - | 11.235 | 11.10 - 11.291 | 11.21 | -0.025 | 0.22% | 9,900 | | AFC | Allied Capital Corp | - | 25.34 | 25.29 - 25.34 | 25.29 | -0.05 | 0.20% | 16,400 | | AFG | American Financial Group | - | 110.90 | 108.03 - 113.80 | 113.42 | +2.52 | 2.27% | 518,200 | | AFGB | American Financial Group Inc 5.875% | - | 27.26 | 27.05 - 27.35 | 27.34 | +0.08 | 0.29% | 10,100 | | AFGC | American Financial Group Inc 5.125% | - | 25.86 | 25.64 - 26.12 | 26.12 | +0.26 | 1.01% | 5,800 | | AFGD | American Financial Group Inc 5.625% | - | 26.85 | 26.645 - 26.98 | 26.97 | +0.12 | 0.45% | 13,300 | | AFGE | American Financial Group Inc 4.500% | - | 25.54 | 25.45 - 25.72 | 25.72 | +0.18 | 0.70% | 11,500 | | AFI | Armstrong Flooring Inc | - | 5.24 | 4.65 - 5.727 | 5.20 | -0.04 | 0.76% | 387,800 | | AFIB | Acutus Medical Inc | - | 17.86 | 15.58 - 19.741 | 17.00 | -0.86 | 4.82% | 831,200 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.72 | 9.677 - 9.73 | 9.70 | -0.02 | 0.21% | 384,300 | | AFIN | American Finance Trust Inc Cl A | - | 9.90 | 9.49 - 10.08 | 9.90 | 0.00 | 0.00% | 645,500 | | AFINO | American Fin TR Inc | - | 25.10 | 25.005 - 25.10 | 25.01 | -0.09 | 0.36% | 41,700 | | AFINP | American Finance Trust Inc Pfd Ser A | - | 25.47 | 25.28 - 25.55 | 25.50 | +0.03 | 0.12% | 29,800 | | AFK | Africa Index ETF Vaneck | - | 21.29 | 20.70 - 21.29 | 21.12 | -0.17 | 0.80% | 23,600 | | AFL | Aflac Inc | - | 48.98 | 48.62 - 50.10 | 49.95 | +0.97 | 1.98% | 4,230,400 | | AFLG | FT Active Factor Large Cap ETF | - | 22.77 | 22.40 - 22.958 | 22.958 | +0.188 | 0.83% | 4,800 | | AFMC | FT Active Factor Mid Cap ETF | - | 23.18 | 23.16 - 23.283 | 23.283 | +0.103 | 0.44% | 200 | | AFMD | Affimed N.V. | - | 5.16 | 4.78 - 5.29 | 5.22 | +0.06 | 1.16% | 2,041,600 | | AFRM | Affirm Holdings Inc Cl A | - | 82.82 | 70.05 - 85.43 | 81.14 | -1.68 | 2.03% | 5,379,100 | | AFSM | FT Active Factor Small Cap ETF | - | 24.328 | 24.328 - 24.328 | 24.328 | 0.00 | 0.00% | 100 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 14.53 | 14.47 - 14.70 | 14.70 | +0.17 | 1.17% | 69,000 | | AFTY | CSOP FTSE China A50 ETF | - | 23.60 | 23.25 - 23.60 | 23.405 | -0.195 | 0.83% | 16,700 | | AFYA | Afya Ltd Cl A | - | 21.90 | 21.55 - 22.48 | 22.41 | +0.51 | 2.33% | 130,300 | | AG | First Majestic Silver | - | 16.10 | 15.13 - 16.27 | 15.95 | -0.15 | 0.93% | 7,927,600 | | AGA.U | African Gold Acquisition Corp [Agac.U] | - | 9.97 | 9.95 - 9.99 | 9.97 | 0.00 | 0.00% | 1,213,400 | | AGBA | Agba Acquisition Ltd | - | 10.50 | 10.49 - 10.54 | 10.53 | +0.03 | 0.29% | 7,600 | | AGBAR | Agba Acquisition Ltd Right | - | 0.34 | 0.288 - 0.34 | 0.331 | -0.009 | 2.65% | 7,700 | | AGBAW | Agba Acquisition Ltd WT | - | 0.36 | 0.27 - 0.44 | 0.343 | -0.017 | 4.72% | 63,200 | | AGC | Altimeter Growth Corp Cl A | - | 11.44 | 10.79 - 12.38 | 11.52 | +0.08 | 0.70% | 282,700 | | AGCB | Altimeter Growth Corp 2 Cl A | - | 10.71 | 10.20 - 11.12 | 11.08 | +0.37 | 3.45% | 572,500 | | AGCO | Agco Corp | - | 128.65 | 126.13 - 134.19 | 133.40 | +4.75 | 3.69% | 816,300 | | AGCUU | Altimeter Growth Corp | - | 11.89 | 11.10 - 13.00 | 12.04 | +0.15 | 1.26% | 97,400 | | AGCWW | Altimeter Growth Corp WT | - | 2.65 | 2.11 - 3.10 | 3.07 | +0.42 | 15.85% | 63,300 | | AGD | Alpine Global Dynamic Dividend Fund | - | 10.82 | 10.61 - 10.98 | 10.79 | -0.03 | 0.28% | 114,900 | | AGE | Agex Therapeutics Inc | - | 2.20 | 2.08 - 2.28 | 2.22 | +0.02 | 0.91% | 298,700 | | AGEN | Agenus Inc | - | 3.26 | 2.93 - 3.45 | 3.20 | -0.06 | 1.84% | 4,953,900 | | AGFS | Agrofresh Solutions | - | 2.35 | 2.22 - 2.44 | 2.42 | +0.07 | 2.98% | 127,500 | | AGFY | Agrify Corp | - | 11.50 | 11.00 - 13.15 | 12.90 | +1.40 | 12.17% | 1,617,900 | | AGG | US Aggregate Bond Ishares Core ETF | - | 114.17 | 114.05 - 114.32 | 114.28 | +0.11 | 0.10% | 8,675,600 | | AGGP | IQ Enhanced Core Plus Bond U.S. ETF | - | 19.88 | 0.00 - 0.00 | 19.88 | 0.00 | 0.00% | 0 | | AGGY | Wisdomtree Yield Ehd U.S. Agg Bond Fund | - | 51.50 | 51.50 - 51.64 | 51.615 | +0.115 | 0.22% | 105,000 | | AGI | Alamos Gold Inc | - | 7.55 | 7.428 - 7.70 | 7.68 | +0.13 | 1.72% | 3,544,200 | | AGIO | Agios Pharmaceuticals | - | 47.00 | 44.325 - 48.92 | 48.89 | +1.89 | 4.02% | 1,258,600 | | AGLE | Aeglea Biothera | - | 7.25 | 7.03 - 7.91 | 7.25 | 0.00 | 0.00% | 248,200 | | AGM | Federal Agricultural Mortgage Corp | - | 87.99 | 86.32 - 92.595 | 90.35 | +2.36 | 2.68% | 68,000 | | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 26.398 | 26.398 - 26.462 | 26.462 | +0.064 | 0.24% | 200 | | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 26.61 | 26.61 - 27.15 | 27.15 | +0.54 | 2.03% | 5,700 | | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 26.69 | 26.55 - 26.87 | 26.55 | -0.14 | 0.52% | 2,900 | | AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | - | 25.55 | 25.50 - 25.71 | 25.50 | -0.05 | 0.20% | 17,000 | | AGM.A | Federal Agricultural Mortgage Corp | - | 79.14 | 79.14 - 81.20 | 79.14 | 0.00 | 0.00% | 100 | | AGMH | Agm Group Holdings Inc Cl A | - | 15.62 | 15.52 - 15.78 | 15.62 | 0.00 | 0.00% | 1,000 | | AGNC | American Capital Age | - | 15.99 | 15.39 - 16.06 | 15.90 | -0.09 | 0.56% | 13,893,400 | | AGNCM | Agnc Investment Corp Cum Red Pfd Ser D Fixed To | - | 25.06 | 24.875 - 25.06 | 25.05 | -0.01 | 0.04% | 15,000 | | AGNCN | Agnc Investment Corp | - | 25.35 | 25.23 - 25.81 | 25.38 | +0.03 | 0.12% | 13,200 | | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 24.52 | 24.45 - 24.72 | 24.72 | +0.20 | 0.82% | 27,700 | | AGNCP | Agnc Investment Corp | - | 23.74 | 23.51 - 23.75 | 23.65 | -0.09 | 0.38% | 24,000 | | AGO | Assured Guaranty Ltd | - | 43.71 | 42.28 - 43.97 | 43.67 | -0.04 | 0.09% | 517,300 | | AGO-B | Assured Guaranty Municipal Hlds IN [Ago/Pb] | - | 26.30 | 26.23 - 26.30 | 26.24 | -0.06 | 0.23% | 2,000 | | AGO-E | Assured Guaranty Municipal Hlds IN [Ago/Pe] | - | 25.81 | 25.70 - 26.18 | 26.18 | +0.37 | 1.43% | 15,800 | | AGO-F | Assured Guaranty Municipal Hlds IN [Ago/Pf] | - | 25.64 | 25.49 - 25.64 | 25.57 | -0.07 | 0.27% | 3,700 | | AGQ | Ultra Silver Proshares | - | 44.60 | 42.59 - 44.60 | 43.89 | -0.71 | 1.59% | 1,423,000 | | AGR | Avangrid Inc | - | 45.83 | 44.90 - 46.78 | 46.08 | +0.25 | 0.55% | 790,600 | | AGRO | Adecoagro S.A. | - | 8.25 | 8.06 - 8.38 | 8.28 | +0.03 | 0.36% | 869,200 | | AGRX | Agile Therap | - | 2.28 | 2.00 - 2.29 | 2.23 | -0.05 | 2.19% | 1,891,000 | | AGS | Playags Inc | - | 8.32 | 7.01 - 8.69 | 7.84 | -0.48 | 5.77% | 454,900 | | AGT | Argentina Ishares MSCI ETF | - | 24.09 | 23.91 - 24.55 | 24.132 | +0.042 | 0.17% | 3,600 | | AGTC | Applied Genetic Tech | - | 5.03 | 4.25 - 5.38 | 4.88 | -0.15 | 2.98% | 2,890,000 | | AGX | Argan Inc | - | 50.44 | 48.79 - 52.47 | 50.93 | +0.49 | 0.97% | 125,100 | | AGYS | Agilysys Inc | - | 52.54 | 50.13 - 54.79 | 54.15 | +1.61 | 3.06% | 344,300 | | AGZ | Agency Bond Ishares ETF | - | 118.05 | 118.00 - 118.14 | 118.04 | -0.01 | 0.01% | 17,300 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.213 | 47.15 - 47.58 | 47.255 | +0.042 | 0.09% | 34,500 | | AHAC | Alpha Healthcare Acquisition Corp | - | 10.44 | 10.07 - 10.85 | 10.79 | +0.35 | 3.35% | 2,165,100 | | AHACU | Alpha Healthcare Acquisition Corp | - | 11.35 | 11.01 - 12.809 | 12.03 | +0.68 | 5.99% | 10,800 | | AHACW | Alpha Healthcare Acquisition Corp WT | - | 2.24 | 2.24 - 2.78 | 2.57 | +0.33 | 14.73% | 307,500 | | AHC | A.H. Belo Corp | - | 2.06 | 1.938 - 2.16 | 1.99 | -0.07 | 3.40% | 84,200 | | AHCO | Adapthealth Corp Cl. A | - | 31.52 | 29.05 - 35.96 | 31.14 | -0.38 | 1.21% | 1,392,300 | | AHH | Armada Hoffler Properties Inc | - | 13.17 | 12.82 - 13.41 | 13.35 | +0.18 | 1.37% | 271,700 | | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 25.09 | 25.09 - 25.63 | 25.62 | +0.53 | 2.11% | 2,000 | | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 26.67 | 26.46 - 26.77 | 26.75 | +0.08 | 0.30% | 9,200 | | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 25.63 | 25.60 - 25.96 | 25.71 | +0.08 | 0.31% | 27,500 | | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 25.69 | 25.69 - 25.97 | 25.85 | +0.16 | 0.62% | 8,300 | | AHPI | Allied Healthcare | - | 4.31 | 4.07 - 4.964 | 4.46 | +0.15 | 3.48% | 425,200 | | AHT | Ashford Hospitality Trust Inc | - | 2.80 | 2.36 - 2.80 | 2.70 | -0.10 | 3.57% | 11,854,100 | | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 22.08 | 21.99 - 22.08 | 22.03 | -0.05 | 0.23% | 1,700 | | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 21.98 | 21.87 - 22.16 | 22.00 | +0.02 | 0.09% | 14,200 | | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 21.78 | 21.78 - 22.64 | 22.00 | +0.22 | 1.01% | 25,800 | | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 21.96 | 21.83 - 22.10 | 21.84 | -0.12 | 0.55% | 15,700 | | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 21.99 | 21.82 - 22.02 | 22.00 | +0.01 | 0.05% | 7,000 | | AI | C3.Ai Inc Cl A | - | 89.44 | 77.00 - 98.10 | 95.15 | +5.71 | 6.38% | 7,154,100 | | AIA | Asia 50 Ishares ETF | - | 94.87 | 92.931 - 95.80 | 95.06 | +0.19 | 0.20% | 220,100 | | AIC | Arlington Asset Investment Cor | - | 24.77 | 24.72 - 24.78 | 24.78 | +0.01 | 0.04% | 600 | | AIEQ | Ai Powered Equity ETF | - | 37.13 | 35.22 - 37.40 | 37.30 | +0.17 | 0.46% | 72,300 | | AIF | Apollo Tactical Income Fund Inc | - | 14.57 | 14.52 - 14.76 | 14.73 | +0.16 | 1.10% | 61,000 | | AIG | American International Group | - | 46.94 | 45.90 - 47.27 | 46.97 | +0.03 | 0.06% | 5,327,800 | | AIG-A | American International Group Inc [Aig/Pa] | - | 26.80 | 26.77 - 27.11 | 27.04 | +0.24 | 0.90% | 29,200 | | AIH | Aesthetic Medical International Holdings Group L | - | 6.32 | 5.94 - 7.29 | 6.62 | +0.30 | 4.75% | 71,800 | | AIHS | Senmiao Technology Ltd | - | 1.15 | 1.05 - 1.23 | 1.23 | +0.08 | 6.96% | 1,733,800 | | AIIQ | Ai Powered International Equity ETF | - | 30.787 | 30.10 - 31.13 | 31.13 | +0.343 | 1.11% | 5,200 | | AIKI | AIkido Pharma Inc | - | 1.05 | 0.86 - 1.16 | 1.06 | +0.01 | 0.95% | 11,648,000 | | AIM | Aim Immunotech Inc | - | 2.04 | 1.93 - 2.09 | 2.05 | +0.01 | 0.49% | 1,697,100 | | AIMC | Altra Indtl Mtn | - | 59.96 | 57.07 - 61.88 | 61.74 | +1.78 | 2.97% | 338,100 | | AIN | Albany International Corp | - | 88.59 | 84.18 - 89.69 | 87.84 | -0.75 | 0.85% | 242,300 | | AINC | Ashford Inc | - | 8.02 | 7.49 - 8.25 | 7.80 | -0.22 | 2.74% | 22,900 | | AINV | Apollo Investment Company | - | 13.90 | 13.53 - 14.444 | 14.00 | +0.10 | 0.72% | 399,800 | | AIO | Virtus Allianzgi Artificial Intel & Tech Opp | - | 27.13 | 25.50 - 27.90 | 26.50 | -0.63 | 2.32% | 158,800 | | AIQ | Global X Future Analytics Tech ETF | - | 27.85 | 26.855 - 28.38 | 27.94 | +0.09 | 0.32% | 74,700 | | AIR | AAR Corp | - | 41.74 | 39.04 - 41.88 | 41.77 | +0.03 | 0.07% | 259,300 | | AIRC | Apartment Income REIT Corp | - | 41.87 | 40.05 - 42.34 | 41.25 | -0.62 | 1.48% | 2,018,700 | | AIRG | Airgain Inc | - | 21.07 | 19.02 - 23.685 | 20.35 | -0.72 | 3.42% | 241,200 | | AIRI | Air Industries Group Inc | - | 1.46 | 1.30 - 1.50 | 1.48 | +0.02 | 1.37% | 365,500 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 38.80 | 37.899 - 39.585 | 39.54 | +0.74 | 1.91% | 68,900 | | AIRT | Air T Inc | - | 25.57 | 23.00 - 27.20 | 24.10 | -1.47 | 5.75% | 24,300 | | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 25.00 | 24.92 - 25.10 | 25.00 | 0.00 | 0.00% | 2,600 | | AIRTW | Air T Inc Funding WT | - | 0.22 | 0.20 - 0.264 | 0.245 | +0.025 | 11.36% | 62,500 | | AIT | Applied Industrial Technologies | - | 88.06 | 85.19 - 91.96 | 91.91 | +3.85 | 4.37% | 162,400 | | AIV | Apartment Investment and Management | - | 4.79 | 4.60 - 4.875 | 4.82 | +0.03 | 0.63% | 2,733,800 | | AIW | Arlington Asset Investment Cor | - | 25.25 | 25.135 - 25.25 | 25.20 | -0.05 | 0.20% | 1,400 | | AIZ | Assurant Inc | - | 128.99 | 127.16 - 132.23 | 131.92 | +2.93 | 2.27% | 375,600 | | AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | - | 25.29 | 24.95 - 25.365 | 25.09 | -0.20 | 0.79% | 21,100 | | AIZP | Assurant Inc 6.50% Series D Mandatory Converti | - | 122.32 | 119.87 - 125.01 | 122.51 | +0.19 | 0.16% | 23,200 | | AJA.U | Ajax I Unit 1 Ord Shs Cl A [Ajax.U] | - | 11.03 | 10.60 - 11.85 | 11.85 | +0.82 | 7.43% | 125,100 | | AJA.W | Ajax I WT [Ajax/W] | - | 2.20 | 1.62 - 2.55 | 2.545 | +0.345 | 15.68% | 473,100 | | AJAX | Ajax I Cl A | - | 10.69 | 10.18 - 11.15 | 10.84 | +0.15 | 1.40% | 1,755,200 | | AJG | Arthur J. Gallagher & Company | - | 121.50 | 120.51 - 124.33 | 124.11 | +2.61 | 2.15% | 1,288,900 | | AJRD | Aerojet Rocketdyne Holdings | - | 51.53 | 50.88 - 51.87 | 51.06 | -0.47 | 0.91% | 1,596,800 | | AJX | Great Ajax Corp | - | 11.75 | 11.35 - 11.893 | 11.80 | +0.05 | 0.43% | 130,900 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 25.19 | 25.10 - 25.42 | 25.175 | -0.015 | 0.06% | 4,000 | | AKAM | Akamai Technologies | - | 94.26 | 92.64 - 97.42 | 97.13 | +2.87 | 3.04% | 3,621,100 | | AKBA | Akebia Therapeutics | - | 3.37 | 3.04 - 3.41 | 3.40 | +0.03 | 0.89% | 6,657,400 | | AKER | Akers Biosciences | - | 2.65 | 2.47 - 2.99 | 2.75 | +0.10 | 3.77% | 536,300 | | AKIC | Sports Ventures Acquisition Corp Cl A | - | 9.84 | 9.771 - 10.02 | 9.802 | -0.038 | 0.39% | 2,000 | | AKICU | Sports Ventures Acquisition Corp | - | 10.10 | 10.03 - 10.26 | 10.12 | +0.02 | 0.20% | 322,700 | | AKICW | Sports Ventures Acquisition Corp WT | - | 0.90 | 0.90 - 1.08 | 0.99 | +0.09 | 10.00% | 52,800 | | AKO.A | Embotell Andina Sa Cl A | - | 14.29 | 14.00 - 14.29 | 14.00 | -0.29 | 2.03% | 500 | | AKO.B | Embotell Andna Sa Cl B | - | 15.92 | 15.61 - 16.25 | 16.25 | +0.33 | 2.07% | 700 | | AKR | Acadia Realty Trust | - | 19.89 | 18.86 - 20.03 | 19.68 | -0.21 | 1.06% | 1,063,300 | | AKRO | Akero Therapeutics Inc | - | 30.32 | 28.84 - 32.078 | 30.55 | +0.23 | 0.76% | 374,500 | | AKTS | Akoustis Technologies Inc | - | 12.88 | 11.26 - 13.78 | 12.26 | -0.62 | 4.81% | 1,982,900 | | AKTX | Akari Therapeutics | - | 2.90 | 2.62 - 3.094 | 2.80 | -0.10 | 3.45% | 121,800 | | AKU | Akumin Inc | - | 3.50 | 3.45 - 3.80 | 3.58 | +0.08 | 2.29% | 191,000 | | AKUS | Akouos Inc | - | 18.72 | 16.62 - 21.208 | 17.33 | -1.39 | 7.43% | 547,800 | | AL | Air Lease Corp Cl A | - | 48.51 | 45.84 - 48.71 | 47.99 | -0.52 | 1.07% | 668,200 | | AL-A | Air Lease Corp [Al/Pa] | - | 26.33 | 26.33 - 26.60 | 26.42 | +0.09 | 0.34% | 37,900 | | ALAC | Alberton Acquisition Corp | - | 10.65 | 9.72 - 11.00 | 10.80 | +0.15 | 1.41% | 66,300 | | ALACR | Alberton Acquisition Corp Rights | - | 0.49 | 0.45 - 0.59 | 0.55 | +0.06 | 12.24% | 49,300 | | ALACW | Alberton Acquisition Corp WT | - | 0.56 | 0.44 - 0.70 | 0.65 | +0.09 | 16.07% | 336,100 | | ALB | Albemarle Corp | - | 144.27 | 133.82 - 146.61 | 143.88 | -0.39 | 0.27% | 1,416,600 | | ALBO | Albireo Pharma Inc | - | 34.34 | 32.05 - 34.95 | 34.85 | +0.51 | 1.49% | 216,100 | | ALC | Alcon Inc | - | 67.84 | 66.15 - 68.64 | 67.94 | +0.10 | 0.15% | 1,620,400 | | ALCO | Alico Inc | - | 29.52 | 28.61 - 30.99 | 30.10 | +0.58 | 1.96% | 56,100 | | ALDX | Aldeyra Therapeu | - | 11.09 | 9.90 - 11.24 | 11.18 | +0.09 | 0.81% | 1,233,400 | | ALE | Allete Inc | - | 63.54 | 62.57 - 64.79 | 63.62 | +0.08 | 0.13% | 586,000 | | ALEC | Alector Inc | - | 16.51 | 15.10 - 17.72 | 17.07 | +0.56 | 3.39% | 1,039,100 | | ALEX | Alexander and Baldwin Inc | - | 17.46 | 16.77 - 17.88 | 17.78 | +0.32 | 1.83% | 480,400 | | ALFA | Alphaclone Alternative Alpha ETF | - | 72.42 | 69.45 - 74.089 | 74.089 | +1.669 | 2.30% | 3,600 | | ALG | Alamo Group | - | 154.07 | 150.68 - 156.86 | 154.73 | +0.66 | 0.43% | 43,900 | | ALGM | Allegro Microsystems Inc | - | 25.92 | 24.305 - 26.43 | 25.63 | -0.29 | 1.12% | 819,700 | | ALGN | Align Technology | - | 525.00 | 504.03 - 539.94 | 536.46 | +11.46 | 2.18% | 953,400 | | ALGS | Aligos Therapeutics Inc | - | 21.47 | 20.00 - 24.15 | 22.41 | +0.94 | 4.38% | 54,200 | | ALGT | Allegiant Travel Com | - | 247.66 | 229.28 - 252.04 | 244.07 | -3.59 | 1.45% | 178,500 | | ALI-A | Altera Infrastructure LP 7.25% Ser A [Alin/Pa] | - | 21.00 | 20.61 - 21.00 | 20.98 | -0.02 | 0.10% | 1,800 | | ALI-B | Altera Infrastructure LP 8.50% Ser B [Alin/Pb] | - | 22.94 | 22.80 - 23.00 | 22.90 | -0.04 | 0.17% | 7,900 | | ALI-E | Altera Infrastructure LP 8.875% Ser E [Alin/Pe] | - | 22.69 | 22.69 - 22.80 | 22.80 | +0.11 | 0.48% | 1,800 | | ALIM | Alimera Sciences Inc | - | 7.52 | 6.80 - 8.134 | 7.32 | -0.20 | 2.66% | 51,700 | | ALJJ | Alj Regional Hold | - | 1.32 | 1.25 - 1.36 | 1.31 | -0.01 | 0.76% | 365,600 | | ALK | Alaska Air Group | - | 65.04 | 59.689 - 66.70 | 64.89 | -0.15 | 0.23% | 1,783,900 | | ALKS | Alkermes Plc | - | 18.44 | 18.02 - 19.34 | 19.28 | +0.84 | 4.56% | 1,528,900 | | ALL | Allstate Corp | - | 110.40 | 107.96 - 112.416 | 111.62 | +1.22 | 1.11% | 2,158,300 | | ALL-B | Allstate Corp [All/Pb] | - | 26.42 | 26.27 - 26.56 | 26.53 | +0.11 | 0.42% | 24,800 | | ALL-G | Allstate Corp [All/Pg] | - | 26.88 | 26.66 - 26.98 | 26.95 | +0.07 | 0.26% | 19,700 | | ALL-H | Allstate Corp [All/Ph] | - | 26.53 | 26.40 - 26.63 | 26.49 | -0.04 | 0.15% | 93,600 | | ALL-I | Allstate Corp [All/Pi] | - | 25.88 | 25.86 - 26.09 | 26.04 | +0.16 | 0.62% | 20,500 | | ALL-Y | GMAC Capital Trust I [Ally/Pa] | - | 26.30 | 26.14 - 26.40 | 26.38 | +0.08 | 0.30% | 127,900 | | ALLE | Allegion Plc | - | 111.62 | 110.68 - 113.87 | 113.31 | +1.69 | 1.51% | 1,082,700 | | ALLK | Allakos Inc | - | 115.72 | 108.09 - 124.02 | 123.73 | +8.01 | 6.92% | 519,300 | | ALLO | Allogene Therapeutics Inc | - | 32.95 | 31.60 - 34.26 | 34.00 | +1.05 | 3.19% | 967,300 | | ALLT | Allot Communications | - | 14.59 | 13.42 - 15.34 | 14.30 | -0.29 | 1.99% | 180,200 | | ALLY | Ally Financial | - | 43.69 | 41.72 - 44.11 | 43.98 | +0.29 | 0.66% | 3,445,200 | | ALNA | Allena Pharmaceuticals Inc | - | 1.52 | 1.31 - 1.68 | 1.47 | -0.05 | 3.29% | 1,261,200 | | ALNY | Alnylam Pharmaceuticals | - | 136.95 | 133.087 - 144.56 | 143.39 | +6.44 | 4.70% | 491,300 | | ALOT | Astronova Inc | - | 11.48 | 11.34 - 11.56 | 11.50 | +0.02 | 0.17% | 22,100 | | ALP-Q | Alabama Power CO [Alp/Pq] | - | 26.39 | 26.39 - 26.53 | 26.49 | +0.10 | 0.38% | 13,500 | | ALPN | Alpine Immune Sciences Inc | - | 13.05 | 12.74 - 13.30 | 12.95 | -0.10 | 0.77% | 232,000 | | ALRM | Alarm.com | - | 85.75 | 81.56 - 87.99 | 86.64 | +0.89 | 1.04% | 361,400 | | ALRN | Aileron Therapeutics Inc | - | 1.31 | 1.18 - 1.37 | 1.36 | +0.05 | 3.82% | 2,124,100 | | ALRS | Alerus Financial Corp | - | 29.36 | 28.72 - 30.49 | 30.31 | +0.95 | 3.24% | 32,200 | | ALSK | Alaska Commun Sys | - | 3.28 | 3.24 - 3.35 | 3.29 | +0.01 | 0.30% | 251,100 | | ALSN | Allison Transmission Holdings | - | 40.14 | 39.08 - 41.60 | 40.61 | +0.47 | 1.17% | 1,267,500 | | ALT | Altimmune Inc | - | 13.81 | 11.65 - 14.28 | 12.94 | -0.87 | 6.30% | 1,757,600 | | ALT-A | Alta Equipment Group Inc | - | 26.24 | 25.75 - 26.24 | 25.88 | -0.36 | 1.37% | 53,700 | | ALT.W | Alta Equipment Group Inc [Altg/W] | - | 2.85 | 2.71 - 2.89 | 2.725 | -0.125 | 4.39% | 102,300 | | ALTA | Altabancorp | - | 35.49 | 34.41 - 36.74 | 36.72 | +1.23 | 3.47% | 38,500 | | ALTG | Alta Equipment Group Inc | - | 11.00 | 10.74 - 11.262 | 11.10 | +0.10 | 0.91% | 99,300 | | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 37.749 | 37.541 - 39.047 | 39.047 | +1.298 | 3.44% | 3,500 | | ALTM | Altus Midstream Company | - | 55.00 | 50.155 - 55.00 | 53.87 | -1.13 | 2.05% | 43,600 | | ALTO | Alto Ingredients Inc | - | 6.60 | 5.68 - 6.70 | 6.33 | -0.27 | 4.09% | 4,701,200 | | ALTR | Altair Engineering Inc Cl A | - | 59.24 | 55.795 - 62.49 | 58.44 | -0.80 | 1.35% | 546,800 | | ALTS | Mstar Alternative Solutions ETF | - | 37.65 | 37.65 - 37.96 | 37.775 | +0.125 | 0.33% | 600 | | ALTU | Altitude Acquisition Corp Cl A | - | 10.47 | 10.01 - 11.295 | 10.65 | +0.18 | 1.72% | 2,205,600 | | ALTUU | Altitude Acquisition Corp | - | 11.52 | 10.81 - 12.105 | 11.73 | +0.21 | 1.82% | 117,400 | | ALTUW | Altitude Acquisition Corp WT | - | 2.23 | 1.51 - 2.23 | 2.10 | -0.13 | 5.83% | 1,088,500 | | ALTY | G-X Super Dividend Alternatives ETF | - | 12.49 | 12.11 - 12.49 | 12.335 | -0.155 | 1.24% | 20,200 | | ALU.U | Alussa Energy Acquisition Corp [Alus.U] | - | 11.20 | 10.94 - 12.09 | 12.09 | +0.89 | 7.95% | 16,600 | | ALU.W | Alussa Energy Acquisition Corp [Alus/W] | - | 1.90 | 1.73 - 2.19 | 2.18 | +0.28 | 14.74% | 315,300 | | ALUS | Alussa Energy Acquisition Corp Cl A | - | 10.28 | 9.97 - 10.95 | 10.93 | +0.65 | 6.32% | 2,761,800 | | ALV | Autoliv Inc | - | 91.41 | 90.60 - 94.12 | 94.00 | +2.59 | 2.83% | 604,700 | | ALVR | Allovir Inc | - | 34.97 | 27.81 - 37.835 | 30.52 | -4.45 | 12.73% | 577,300 | | ALX | Alexander's Inc | - | 279.48 | 275.05 - 287.65 | 287.65 | +8.17 | 2.92% | 11,600 | | ALXN | Alexion Pharm Inc | - | 149.20 | 147.00 - 150.56 | 150.10 | +0.90 | 0.60% | 3,055,700 | | ALXO | Alx Oncology Holdings Inc | - | 82.80 | 65.87 - 84.00 | 68.62 | -14.18 | 17.13% | 463,800 | | ALYA | Alithya Group Inc Cl A | - | 2.12 | 2.04 - 2.20 | 2.16 | +0.04 | 1.89% | 142,000 | | AM | Antero Midstream Corp | - | 9.64 | 9.01 - 9.69 | 9.46 | -0.18 | 1.87% | 6,057,700 | | AMAL | Amalgamated Financial Corp | - | 18.99 | 17.17 - 18.99 | 18.01 | -0.98 | 5.16% | 219,400 | | AMAT | Applied Materials | - | 111.59 | 105.65 - 116.49 | 113.45 | +1.86 | 1.67% | 9,962,000 | | AMB.W | Ambac Financial Group Inc WT [Ambc/W] | - | 5.04 | 5.00 - 5.41 | 5.40 | +0.36 | 7.14% | 4,300 | | AMBA | Ambarella Inc | - | 115.01 | 106.77 - 116.87 | 113.26 | -1.75 | 1.52% | 919,900 | | AMBC | Ambac Financial Group | - | 17.28 | 16.50 - 17.28 | 16.99 | -0.29 | 1.68% | 324,000 | | AMBO | Ambow Education Holding Ltd | - | 2.27 | 2.10 - 2.29 | 2.25 | -0.02 | 0.88% | 244,200 | | AMC | Amc Entertainment Holdings Inc | - | 8.08 | 7.63 - 8.27 | 8.05 | -0.03 | 0.37% | 59,637,800 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 32.82 | 32.383 - 33.109 | 33.109 | +0.726 | 2.24% | 176 | | AMCI | Amci Acquisition Corp Cl A | - | 16.16 | 15.45 - 16.47 | 16.27 | +0.32 | 2.01% | 772,818 | | AMCIW | Amci Acquisition Corp WT | - | 3.50 | 0.00 - 0.00 | 3.50 | 0.00 | 0.00% | 0 | | AMCR | Amcor Plc | - | 11.31 | 11.145 - 11.63 | 11.61 | +0.30 | 2.65% | 5,394,700 | | AMCX | Amc Networks Cl A | - | 67.39 | 66.17 - 71.96 | 69.07 | +1.68 | 2.49% | 775,800 | | AMD | Adv Micro Devices | - | 79.00 | 74.20 - 79.48 | 78.52 | -0.48 | 0.61% | 58,532,700 | | AME | Amtek Inc | - | 121.48 | 118.86 - 122.76 | 122.25 | +0.77 | 0.63% | 982,600 | | AMED | Amedisys Inc | - | 236.10 | 226.05 - 245.406 | 241.25 | +5.15 | 2.18% | 319,200 | | AMEH | Apollo Medical Holdings Inc | - | 24.51 | 23.20 - 24.99 | 24.44 | -0.07 | 0.29% | 120,400 | | AMER | Emles Made IN America ETF | - | 28.131 | 28.131 - 28.783 | 28.783 | +0.652 | 2.32% | 500 | | AMG | Affiliated Managers Group | - | 137.24 | 132.62 - 140.32 | 139.31 | +2.07 | 1.51% | 455,000 | | AMGN | Amgen Inc | - | 222.45 | 220.253 - 228.15 | 227.73 | +5.28 | 2.37% | 3,021,200 | | AMH | American Homes 4 Rent | - | 29.58 | 28.63 - 30.21 | 29.78 | +0.20 | 0.68% | 3,389,200 | | AMH-D | American Homes 4 Rent [Amh/Pd] | - | 25.43 | 25.42 - 25.60 | 25.59 | +0.16 | 0.63% | 6,600 | | AMH-E | American Homes 4 Rent [Amh/Pe] | - | 25.64 | 25.45 - 25.64 | 25.50 | -0.14 | 0.55% | 12,200 | | AMH-F | American Homes 4 Rent [Amh/Pf] | - | 25.77 | 25.74 - 25.81 | 25.75 | -0.02 | 0.08% | 6,100 | | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 26.07 | 25.89 - 26.07 | 26.00 | -0.07 | 0.27% | 3,500 | | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 26.77 | 26.61 - 26.92 | 26.65 | -0.12 | 0.45% | 12,100 | | AMHC | Amplitude Healthcare Acquisition Corp Cl | - | 9.90 | 9.85 - 10.03 | 9.98 | +0.08 | 0.81% | 45,300 | | AMHCU | Amplitude Healthcare Acquisition Corp | - | 11.00 | 10.35 - 11.00 | 10.50 | -0.50 | 4.55% | 300 | | AMHCW | Amplitude Healthcare Acquisition Corp WT | - | 1.00 | 0.81 - 1.26 | 1.26 | +0.26 | 26.00% | 118,400 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 17.38 | 16.48 - 17.48 | 17.00 | -0.38 | 2.19% | 840,600 | | AMK | Assetmark Financial Holdings Inc | - | 24.33 | 23.51 - 24.84 | 23.80 | -0.53 | 2.18% | 135,300 | | AMKR | Amkor Technology | - | 21.14 | 19.78 - 22.722 | 21.38 | +0.24 | 1.14% | 2,653,600 | | AMLP | Alps Alerian MLP ETF | - | 31.86 | 30.47 - 32.04 | 31.68 | -0.18 | 0.56% | 4,167,100 | | AMN | Amn Healthcare Services Inc | - | 70.68 | 69.50 - 73.04 | 72.63 | +1.95 | 2.76% | 351,400 | | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 29.908 | 29.908 - 29.908 | 29.908 | 0.00 | 0.00% | 0 | | AMNB | American Natl Bksh | - | 33.47 | 32.50 - 34.00 | 34.00 | +0.53 | 1.58% | 29,600 | | AMND | UBS Ag Alerian Midstream Energy High Div ETF | - | 31.885 | 31.885 - 31.885 | 31.885 | 0.00 | 0.00% | 100 | | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 30.44 | 30.44 - 31.31 | 31.31 | +0.87 | 2.86% | 1,400 | | AMOT | Allied Motion Tech | - | 46.66 | 45.00 - 47.63 | 47.13 | +0.47 | 1.01% | 22,600 | | AMOV | America Movil A ADR | - | 13.12 | 12.89 - 13.354 | 13.198 | +0.078 | 0.59% | 5,800 | | AMP | Ameriprise Financial Services | - | 221.26 | 213.90 - 223.30 | 222.30 | +1.04 | 0.47% | 958,600 | | AMP.U | Advanced Merger Partners Inc [Ampi.U] | - | 10.07 | 10.00 - 10.20 | 10.11 | +0.04 | 0.40% | 138,100 | | AMPE | Ampio Pharmaceuticals | - | 1.60 | 1.25 - 1.61 | 1.48 | -0.12 | 7.50% | 5,319,900 | | AMPG | Amplitech Group | - | 8.72 | 7.78 - 10.25 | 9.96 | +1.24 | 14.22% | 1,340,300 | | AMPGW | Amplitech Group Inc WT | - | 2.545 | 2.30 - 3.70 | 3.037 | +0.492 | 19.33% | 42,700 | | AMPH | Amphastar Pharma | - | 17.334 | 17.115 - 17.80 | 17.52 | +0.186 | 1.07% | 222,200 | | AMPY | Amplify Energy Corp | - | 3.59 | 3.06 - 3.82 | 3.71 | +0.12 | 3.34% | 1,475,400 | | AMR | Alpha Metallurgical Resources Inc | - | 15.25 | 14.58 - 16.18 | 15.79 | +0.54 | 3.54% | 113,600 | | AMRB | American River Bkshs | - | 14.55 | 14.54 - 15.25 | 15.00 | +0.45 | 3.09% | 1,600 | | AMRC | Ameresco Inc | - | 45.00 | 37.70 - 46.19 | 43.00 | -2.00 | 4.44% | 3,482,300 | | AMRK | A-Mark Precious Meta | - | 28.68 | 27.94 - 30.88 | 28.31 | -0.37 | 1.29% | 688,900 | | AMRN | Amarin Corp Ads | - | 5.82 | 5.34 - 6.00 | 5.99 | +0.17 | 2.92% | 9,495,400 | | AMRS | Amyris Inc | - | 16.89 | 14.74 - 18.95 | 16.14 | -0.75 | 4.44% | 6,788,600 | | AMRX | Amneal Pharmaceuticals Inc | - | 4.89 | 4.60 - 5.00 | 4.95 | +0.06 | 1.23% | 2,316,900 | | AMS | American Shared Hospital Services | - | 2.25 | 2.25 - 2.40 | 2.35 | +0.10 | 4.44% | 75,900 | | AMSC | Amer Superconductor | - | 21.49 | 19.89 - 23.25 | 21.81 | +0.32 | 1.49% | 571,200 | | AMSF | Amerisafe Inc | - | 60.88 | 59.11 - 62.35 | 62.14 | +1.26 | 2.07% | 125,100 | | AMST | Amesite Inc | - | 5.17 | 5.08 - 6.49 | 5.87 | +0.70 | 13.54% | 99,900 | | AMSWA | Amer Software Inc | - | 19.51 | 19.00 - 20.19 | 20.05 | +0.54 | 2.77% | 144,600 | | AMT | American Tower Corp | - | 202.83 | 198.02 - 204.07 | 200.00 | -2.83 | 1.40% | 3,455,700 | | AMTB | Mercantil Bank Holding Cl A | - | 17.75 | 17.12 - 17.75 | 17.75 | 0.00 | 0.00% | 113,200 | | AMTBB | Mercantil Bank Holding Cl B | - | 12.90 | 12.52 - 13.00 | 13.00 | +0.10 | 0.78% | 19,000 | | AMTI | Applied Molecular Transport Inc | - | 61.87 | 51.53 - 61.95 | 60.18 | -1.69 | 2.73% | 162,000 | | AMTR | Etracs Alerian Midstream Energy Total Return Ind | - | 34.41 | 34.41 - 34.41 | 34.41 | 0.00 | 0.00% | 100 | | AMTX | Aemetis Inc | - | 13.96 | 10.44 - 18.75 | 12.16 | -1.80 | 12.89% | 3,083,900 | | AMUB | Etracs Alerian MLP Index ETN Series B | - | 10.68 | 10.38 - 10.776 | 10.776 | +0.096 | 0.90% | 4,200 | | AMWD | Amer Woodmark Cp | - | 92.62 | 88.42 - 95.06 | 94.85 | +2.23 | 2.41% | 106,500 | | AMWL | American Well Corp Cl A | - | 22.50 | 20.10 - 23.35 | 21.34 | -1.16 | 5.16% | 2,976,600 | | AMX | America Movil S.A.B. DE C.V. | - | 13.12 | 13.00 - 13.365 | 13.13 | +0.01 | 0.08% | 3,754,000 | | AMYT | Amryt Pharma Plc ADR | - | 13.99 | 13.70 - 14.51 | 14.02 | +0.03 | 0.21% | 23,300 | | AMZA | Infracap MLP ETF | - | 25.50 | 24.00 - 25.50 | 25.12 | -0.38 | 1.49% | 228,800 | | AMZN | Amazon.com Inc | - | 3,005.00 | 2,881.00 - 3,009.00 | 3,000.46 | -4.54 | 0.15% | 5,386,700 | | AN | Autonation Inc | - | 79.46 | 76.81 - 86.23 | 85.81 | +6.35 | 7.99% | 1,549,300 | | ANA.U | Arctos Northstar Acquisition Corp [Anac.U] | - | 10.06 | 10.05 - 10.12 | 10.11 | +0.05 | 0.50% | 132,800 | | ANAB | Anaptysbio Inc | - | 28.23 | 27.162 - 29.63 | 29.47 | +1.24 | 4.39% | 322,800 | | ANAT | Amer Natl Insurance | - | 94.65 | 94.36 - 96.13 | 95.80 | +1.15 | 1.22% | 49,200 | | ANCN | Anchiano Therapeutics Ltd ADR | - | 2.90 | 2.60 - 4.10 | 3.34 | +0.44 | 15.17% | 5,969,700 | | ANDA | Andina Acquisition Corp III | - | 10.29 | 10.125 - 10.35 | 10.20 | -0.09 | 0.87% | 54,100 | | ANDAR | Andina Acquisition Corp III Right | - | 0.63 | 0.60 - 0.63 | 0.62 | -0.01 | 1.59% | 27,000 | | ANDAU | Andina Acquisition Corp III Unit | - | 12.06 | 12.06 - 12.11 | 12.06 | 0.00 | 0.00% | 100 | | ANDAW | Andina Acquisition Corp III WT | - | 0.74 | 0.68 - 0.85 | 0.80 | +0.06 | 8.11% | 189,700 | | ANDE | Andersons Inc | - | 26.27 | 25.07 - 27.87 | 27.87 | +1.60 | 6.09% | 245,700 | | ANET | Arista Networks Inc | - | 271.91 | 262.08 - 274.56 | 273.06 | +1.15 | 0.42% | 791,500 | | ANEW | Proshares MSCI Transformational Changes ETF | - | 41.52 | 40.352 - 41.78 | 41.78 | +0.26 | 0.63% | 8,300 | | ANF | Abercrombie & Fitch Company | - | 28.24 | 27.94 - 29.96 | 29.70 | +1.46 | 5.17% | 1,916,200 | | ANGI | Homeservices Inc | - | 15.39 | 13.92 - 15.65 | 15.59 | +0.20 | 1.30% | 2,249,400 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 31.87 | 31.74 - 32.10 | 31.91 | +0.04 | 0.13% | 4,888,100 | | ANGN | Angion Biomedica Corp | - | 17.44 | 12.56 - 17.99 | 16.05 | -1.39 | 7.97% | 324,500 | | ANGO | Angiodynamics Inc | - | 20.98 | 20.26 - 21.84 | 21.06 | +0.08 | 0.38% | 352,700 | | ANH | Anworth Mortgage Asset Corp | - | 2.86 | 2.73 - 2.92 | 2.88 | +0.02 | 0.70% | 1,603,700 | | ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | - | 25.36 | 25.36 - 25.51 | 25.46 | +0.10 | 0.39% | 6,500 | | ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | - | 24.73 | 24.73 - 24.92 | 24.76 | +0.03 | 0.12% | 1,000 | | ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | - | 25.05 | 24.82 - 25.10 | 24.98 | -0.07 | 0.28% | 33,400 | | ANIK | Anika Therapeutics | - | 38.05 | 33.655 - 39.57 | 34.64 | -3.41 | 8.96% | 235,700 | | ANIP | ANI Pharma Inc | - | 28.74 | 28.00 - 29.73 | 29.50 | +0.76 | 2.64% | 51,100 | | ANIX | Anixa Biosciences Inc | - | 4.57 | 3.90 - 5.13 | 4.77 | +0.20 | 4.38% | 371,800 | | ANNX | Annexon Inc | - | 29.51 | 27.01 - 31.93 | 31.01 | +1.50 | 5.08% | 214,700 | | ANPC | Anpac Bio-Medical Science CO ADR | - | 5.95 | 5.15 - 6.29 | 5.80 | -0.15 | 2.52% | 81,600 | | ANSS | Ansys Inc | - | 311.93 | 292.79 - 321.77 | 308.03 | -3.90 | 1.25% | 940,300 | | ANTE | Airnet Technology Inc | - | 3.04 | 2.51 - 4.05 | 2.90 | -0.14 | 4.61% | 741,900 | | ANTM | Anthem Inc | - | 323.72 | 316.41 - 335.78 | 333.60 | +9.88 | 3.05% | 1,766,400 | | ANVS | Annovis Bio Inc | - | 26.55 | 20.00 - 26.77 | 24.86 | -1.69 | 6.37% | 268,000 | | ANY | Sphere 3D Corp | - | 2.10 | 1.81 - 2.16 | 2.06 | -0.04 | 1.90% | 388,500 | | ANZUU | Anzu Special Acquisition Corp I Units | - | 10.00 | 9.97 - 10.055 | 10.03 | +0.03 | 0.30% | 1,578,500 | | AOA | Aggressive Allocation Ishares Core ETF | - | 65.33 | 64.338 - 65.685 | 65.54 | +0.21 | 0.32% | 68,900 | | AOD | Alpine Total Dynamic Dividend | - | 9.13 | 8.97 - 9.24 | 9.15 | +0.02 | 0.22% | 279,900 | | AOK | Conservative Allocation Ishares Core ETF | - | 38.33 | 38.05 - 38.39 | 38.39 | +0.06 | 0.16% | 103,700 | | AOM | Moderate Allocation Ishares Core ETF | - | 42.92 | 42.704 - 43.19 | 43.17 | +0.25 | 0.58% | 107,200 | | AON | AON Plc | - | 228.17 | 224.96 - 233.01 | 232.76 | +4.59 | 2.01% | 1,322,200 | | AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | - | 12.48 | 10.65 - 12.48 | 12.14 | -0.34 | 2.72% | 15,900 | | AON.W | One Corp WT [Aone/W] | - | 2.95 | 2.30 - 3.00 | 2.655 | -0.295 | 10.00% | 273,200 | | AONE | One Cl A | - | 10.95 | 10.30 - 11.99 | 11.57 | +0.62 | 5.66% | 1,708,000 | | AOR | Growth Allocation Ishares Core ETF | - | 52.62 | 51.97 - 52.822 | 52.80 | +0.18 | 0.34% | 111,600 | | AOS | Smith A.O. Corp | - | 61.73 | 60.37 - 62.57 | 62.48 | +0.75 | 1.21% | 1,766,400 | | AOSL | Alpha and Omega Semi | - | 33.51 | 30.03 - 36.09 | 32.92 | -0.59 | 1.76% | 381,200 | | AOUT | American Outdoor Brands Inc | - | 21.15 | 19.35 - 21.35 | 21.33 | +0.18 | 0.85% | 204,300 | | AP | Ampco-Pittsburgh Corp | - | 7.60 | 6.64 - 8.30 | 6.94 | -0.66 | 8.68% | 153,000 | | AP.W | Ampco-Pittsburgh Corporation Series A WT | - | 1.28 | 1.11 - 1.33 | 1.135 | -0.145 | 11.33% | 6,300 | | APA | Apa Corp | - | 22.09 | 21.02 - 23.30 | 23.25 | +1.16 | 5.25% | 13,111,500 | | APAM | Artisan Partners Asset Mgmt | - | 46.77 | 44.60 - 48.035 | 47.91 | +1.14 | 2.44% | 676,300 | | APD | Air Products and Chemicals | - | 258.12 | 253.25 - 264.63 | 263.82 | +5.70 | 2.21% | 861,900 | | APDN | Applied Dna Scns | - | 7.79 | 6.85 - 8.73 | 7.93 | +0.14 | 1.80% | 296,100 | | APEI | American Public Eduducation | - | 27.51 | 26.38 - 28.53 | 27.81 | +0.30 | 1.09% | 142,600 | | APEN | Apollo Endosurgery Inc | - | 5.40 | 5.04 - 6.07 | 5.95 | +0.55 | 10.19% | 270,700 | | APG | Api Group Corp | - | 19.07 | 18.54 - 20.04 | 19.61 | +0.54 | 2.83% | 971,800 | | APG.U | Apollo Strategic Growth Capital II [Apgb.U] | - | 10.13 | 10.10 - 10.25 | 10.18 | +0.05 | 0.49% | 375,000 | | APH | Amphenol Corp | - | 61.28 | 58.58 - 61.89 | 61.56 | +0.28 | 0.46% | 3,589,800 | | APHA | Aphria Inc | - | 16.99 | 13.78 - 18.42 | 15.71 | -1.28 | 7.53% | 30,462,400 | | API | Agora Inc Ads | - | 60.80 | 50.71 - 62.29 | 57.64 | -3.16 | 5.20% | 1,942,200 | | APLE | Apple Hospitality REIT Inc | - | 14.12 | 13.47 - 14.64 | 14.13 | +0.01 | 0.07% | 2,631,300 | | APLS | Apellis Pharmaceuticals Inc | - | 46.34 | 45.00 - 49.05 | 48.81 | +2.47 | 5.33% | 737,600 | | APLT | Applied Therapeutics Inc | - | 18.16 | 16.25 - 18.651 | 17.95 | -0.21 | 1.16% | 207,100 | | APM | Aptorum Group Ltd Cl A | - | 2.65 | 2.40 - 3.05 | 2.69 | +0.04 | 1.51% | 314,600 | | APO | Apollo Global Management Llc C | - | 49.98 | 47.69 - 50.69 | 49.56 | -0.42 | 0.84% | 1,021,200 | | APO-A | Apollo Global Mgmt Inc [Apo/Pa] | - | 25.78 | 25.76 - 25.84 | 25.84 | +0.06 | 0.23% | 18,600 | | APO-B | Apollo Global Mgmt Inc [Apo/Pb] | - | 26.30 | 26.23 - 26.37 | 26.35 | +0.05 | 0.19% | 11,700 | | APOG | Apogee Entrpr Inc | - | 38.58 | 37.07 - 38.625 | 38.39 | -0.19 | 0.49% | 247,000 | | APOP | Cellect Biotechnology Ltd | - | 2.92 | 2.57 - 3.34 | 2.86 | -0.06 | 2.05% | 254,200 | | APOPW | Cellect Biotechnology Ltd | - | 0.48 | 0.30 - 0.48 | 0.39 | -0.09 | 18.75% | 17,100 | | APPF | Appfolio Cl A | - | 133.05 | 125.00 - 138.86 | 138.68 | +5.63 | 4.23% | 379,800 | | APPH | Appharvest Inc | - | 20.50 | 15.30 - 29.17 | 16.87 | -3.63 | 17.71% | 5,835,100 | | APPHW | Appharvest Inc WT | - | 6.19 | 3.25 - 12.35 | 5.51 | -0.68 | 10.99% | 1,412,500 | | APPN | Appian Corp Cl A | - | 152.71 | 133.76 - 171.99 | 145.00 | -7.71 | 5.05% | 2,300,200 | | APPS | Digital Turbine | - | 79.86 | 66.00 - 91.83 | 74.00 | -5.86 | 7.34% | 8,511,400 | | APR | Apria Inc | - | 22.14 | 20.25 - 22.14 | 21.59 | -0.55 | 2.48% | 228,800 | | APRE | Aprea Therapeutics Inc | - | 5.45 | 4.82 - 5.79 | 5.39 | -0.06 | 1.10% | 938,200 | | APRN | Blue Apron Holdings Inc | - | 7.37 | 6.36 - 8.12 | 7.29 | -0.08 | 1.09% | 617,000 | | APS.U | Apollo Strategic Growth Capital Unit [Apsg.U] | - | 10.59 | 10.45 - 10.71 | 10.62 | +0.03 | 0.28% | 209,300 | | APS.W | Apollo Strategic Growth Capital [Apsg/W] | - | 1.53 | 1.42 - 1.68 | 1.63 | +0.10 | 6.54% | 256,500 | | APSG | Apollo Strategic Growth Capital Cl A | - | 10.17 | 10.00 - 10.75 | 10.08 | -0.09 | 0.88% | 1,216,800 | | APT | Alpha Pro Tech | - | 12.30 | 11.15 - 12.52 | 12.45 | +0.15 | 1.22% | 1,009,400 | | APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] | - | 163.01 | 156.77 - 167.53 | 166.71 | +3.70 | 2.27% | 35,300 | | APTO | Aptose Bioscns | - | 3.86 | 3.39 - 3.88 | 3.75 | -0.11 | 2.85% | 2,171,400 | | APTS | Preferred Apartment Communities | - | 9.15 | 8.776 - 9.20 | 9.13 | -0.02 | 0.22% | 522,700 | | APTV | Aptiv Plc | - | 148.25 | 135.79 - 148.25 | 146.17 | -2.08 | 1.40% | 2,952,500 | | APTX | Aptinyx Inc | - | 3.22 | 2.85 - 3.27 | 3.20 | -0.02 | 0.62% | 602,600 | | APVO | Aptevo Therapeutics Inc | - | 33.22 | 29.145 - 34.20 | 32.48 | -0.74 | 2.23% | 53,600 | | APWC | Asia Pacific Wire & Cable | - | 4.30 | 3.67 - 5.29 | 4.08 | -0.22 | 5.12% | 274,300 | | APXT | Apex Technology Acquisition Corp Cl A | - | 11.41 | 10.50 - 12.35 | 12.01 | +0.60 | 5.26% | 3,232,000 | | APXTU | Apex Technology Acquisition Corp | - | 11.80 | 11.80 - 13.36 | 13.36 | +1.56 | 13.22% | 8,100 | | APXTW | Apex Technology Acquisition Corp WT | - | 2.60 | 2.01 - 2.80 | 2.76 | +0.16 | 6.15% | 540,500 | | APYX | Apyx Medical Corp | - | 10.32 | 10.30 - 11.34 | 10.92 | +0.60 | 5.81% | 113,500 | | AQB | Aquabounty Technologies Inc | - | 6.10 | 5.26 - 6.46 | 6.39 | +0.29 | 4.75% | 9,519,100 | | AQMS | Aqua Metals Inc | - | 4.05 | 3.10 - 4.07 | 3.94 | -0.11 | 2.72% | 10,937,000 | | AQN | Algonquin Pwr & Util | - | 15.60 | 14.93 - 15.60 | 15.19 | -0.41 | 2.63% | 2,142,400 | | AQNA | Algonquin Power & Utilities Corp | - | 27.58 | 27.32 - 27.67 | 27.53 | -0.05 | 0.18% | 7,000 | | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 27.51 | 27.39 - 27.817 | 27.631 | +0.121 | 0.44% | 8,000 | | AQST | Aquestive Therapeutics Inc | - | 4.49 | 3.90 - 4.78 | 4.41 | -0.08 | 1.78% | 1,152,800 | | AQUA | Evoqua Water Technologies Corp | - | 23.43 | 22.00 - 24.79 | 24.18 | +0.75 | 3.20% | 2,268,700 | | AR | Antero Resources Corp | - | 10.09 | 9.45 - 10.30 | 9.88 | -0.21 | 2.08% | 10,303,800 | | ARAV | Aravive Inc | - | 6.64 | 6.01 - 6.70 | 6.46 | -0.18 | 2.71% | 224,700 | | ARAY | Accuray Inc | - | 4.93 | 4.69 - 5.27 | 5.08 | +0.15 | 3.04% | 868,600 | | ARB | Altshares Merger Arbitrage ETF | - | 24.981 | 24.98 - 25.063 | 25.063 | +0.082 | 0.33% | 5,000 | | ARBG | Aequi Acquisition Corp | - | 9.97 | 9.96 - 10.09 | 10.05 | +0.08 | 0.80% | 223,800 | | ARBGU | Aequi Acquisition Corp | - | 10.42 | 10.30 - 10.475 | 10.35 | -0.07 | 0.67% | 17,100 | | ARBGW | Aequi Acquisition Corp WT | - | 1.20 | 1.01 - 1.33 | 1.25 | +0.05 | 4.17% | 21,900 | | ARC | American Reprographics Company | - | 2.02 | 1.87 - 2.05 | 2.00 | -0.02 | 0.99% | 390,100 | | ARCB | Arcbest Corp | - | 64.77 | 63.33 - 66.83 | 66.39 | +1.62 | 2.50% | 323,300 | | ARCC | Ares Capital Corp | - | 18.59 | 18.29 - 18.785 | 18.74 | +0.15 | 0.81% | 2,676,100 | | ARCE | Arco Platform Ltd Cl A | - | 34.62 | 32.43 - 34.62 | 33.70 | -0.92 | 2.66% | 173,200 | | ARCH | Arch Resources Inc | - | 48.03 | 46.265 - 49.89 | 49.31 | +1.28 | 2.67% | 270,000 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.15 | 100.15 - 100.15 | 100.15 | 0.00 | 0.00% | 100 | | ARCO | Arcos Dorados Holdings Inc | - | 5.20 | 4.95 - 5.26 | 5.11 | -0.09 | 1.73% | 1,455,600 | | ARCT | Arcturus Therapeutics Ltd | - | 47.21 | 39.13 - 51.26 | 43.19 | -4.02 | 8.52% | 1,495,200 | | ARD | Ardagh Group S.A. | - | 24.86 | 24.46 - 26.17 | 25.41 | +0.55 | 2.21% | 107,600 | | ARDC | Ares Dynamic Credit Allocation | - | 14.76 | 14.67 - 14.92 | 14.84 | +0.08 | 0.54% | 52,600 | | ARDS | Aridis Pharmaceuticals Inc | - | 5.81 | 4.70 - 5.81 | 5.54 | -0.27 | 4.65% | 32,200 | | ARDX | Ardelyx Inc | - | 6.70 | 6.08 - 6.95 | 6.67 | -0.03 | 0.45% | 1,581,300 | | ARE | Alexandria Real Estate Equities | - | 158.53 | 154.37 - 161.145 | 158.35 | -0.18 | 0.11% | 1,365,900 | | ARE-A | Ares Management Corp [Ares/Pa] | - | 25.93 | 25.75 - 25.96 | 25.83 | -0.10 | 0.39% | 66,500 | | AREC | American Resources Corp | - | 3.90 | 3.18 - 4.00 | 3.93 | +0.03 | 0.77% | 3,780,900 | | ARES | Ares Management LP | - | 50.86 | 47.77 - 51.21 | 51.16 | +0.30 | 0.59% | 937,500 | | ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | - | 26.23 | 26.17 - 26.42 | 26.413 | +0.183 | 0.70% | 12,400 | | ARGD | Argo Grp Itl Snr NTS | - | 25.35 | 25.30 - 25.46 | 25.46 | +0.11 | 0.43% | 6,500 | | ARGO | Argo Group Intl Hlds | - | 49.00 | 48.17 - 49.99 | 49.93 | +0.93 | 1.90% | 188,200 | | ARGT | G-X FTSE Argentina 20 ETF | - | 27.95 | 27.25 - 28.20 | 28.14 | +0.19 | 0.68% | 11,400 | | ARGX | Argenx Se Ads | - | 295.49 | 281.03 - 314.05 | 289.75 | -5.74 | 1.94% | 382,000 | | ARI | Apollo Commercial Real Estate | - | 13.69 | 13.08 - 13.81 | 13.75 | +0.06 | 0.44% | 1,161,200 | | ARKF | Ark Fintech Innovation ETF | - | 51.81 | 47.13 - 51.96 | 50.96 | -0.85 | 1.64% | 8,089,800 | | ARKG | Ark Genomic Revolution ETF | - | 85.50 | 78.25 - 85.97 | 85.14 | -0.36 | 0.42% | 13,962,300 | | ARKIU | Ark Global Acquisition Corp | - | 9.97 | 9.93 - 10.19 | 10.18 | +0.21 | 2.11% | 1,280,000 | | ARKK | Ark Innovation ETF | - | 119.22 | 106.25 - 119.44 | 117.07 | -2.15 | 1.80% | 38,974,000 | | ARKO | Arko Corp | - | 9.30 | 9.07 - 9.62 | 9.60 | +0.30 | 3.23% | 382,500 | | ARKOW | Arko Corp WT | - | 1.80 | 1.75 - 1.90 | 1.89 | +0.09 | 5.00% | 68,300 | | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 80.87 | 74.79 - 81.36 | 80.41 | -0.46 | 0.57% | 3,550,700 | | ARKR | Ark Restaurants Cp | - | 17.28 | 16.56 - 18.33 | 18.14 | +0.86 | 4.98% | 40,300 | | ARKW | Ark Next Generation Internet ETF | - | 148.64 | 132.70 - 149.00 | 146.07 | -2.57 | 1.73% | 5,672,000 | | ARL | American Realty Investors | - | 9.89 | 9.51 - 10.27 | 10.25 | +0.36 | 3.64% | 3,300 | | ARLO | Arlo Technologies Inc | - | 6.95 | 6.15 - 7.06 | 6.71 | -0.24 | 3.45% | 1,543,700 | | ARLP | Alliance Resource Pt | - | 5.76 | 5.44 - 5.92 | 5.78 | +0.02 | 0.35% | 672,500 | | ARMK | Aramark Holdings Corp | - | 41.18 | 39.095 - 41.69 | 41.24 | +0.06 | 0.15% | 4,319,800 | | ARMP | Armata Pharmaceuticals Inc | - | 5.06 | 4.17 - 5.26 | 4.49 | -0.57 | 11.26% | 57,300 | | ARMR | Armor US Equity Index ETF | - | 22.34 | 21.67 - 22.348 | 22.325 | -0.015 | 0.07% | 4,200 | | ARNA | Arena Pharmaceuticals | - | 71.91 | 69.02 - 74.56 | 73.57 | +1.66 | 2.31% | 640,300 | | ARNC | Arconic Corp | - | 24.51 | 23.31 - 25.67 | 25.27 | +0.76 | 3.10% | 1,131,400 | | AROC | Archrock Inc | - | 10.73 | 10.28 - 10.79 | 10.70 | -0.03 | 0.28% | 1,396,000 | | AROW | Arrow Financial Corp | - | 33.30 | 32.55 - 34.51 | 33.98 | +0.68 | 2.04% | 36,700 | | ARPO | Aerpio Pharmaceuticals Inc | - | 1.48 | 1.25 - 1.685 | 1.47 | -0.01 | 0.68% | 3,842,100 | | ARQT | Arcutis Biotherapeutics Inc | - | 30.55 | 29.11 - 33.10 | 31.25 | +0.70 | 2.29% | 273,900 | | ARR | Armour Residential R | - | 11.98 | 11.32 - 12.22 | 11.81 | -0.17 | 1.42% | 2,292,600 | | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 24.75 | 24.72 - 24.83 | 24.82 | +0.07 | 0.28% | 25,200 | | ARRWU | Arrowroot Acquisition Corp | - | 10.12 | 9.99 - 10.12 | 10.10 | -0.02 | 0.20% | 532,200 | | ARRY | Array Technologies Inc | - | 36.50 | 30.92 - 37.414 | 34.22 | -2.28 | 6.25% | 2,781,700 | | ARTL | Artelo Biosciences Inc | - | 1.55 | 1.29 - 1.80 | 1.52 | -0.03 | 1.94% | 1,823,900 | | ARTLW | Artelo Biosciences Inc WT | - | 0.39 | 0.307 - 0.399 | 0.34 | -0.05 | 12.82% | 23,600 | | ARTNA | Artesian Res Cp A | - | 37.84 | 37.30 - 38.80 | 38.66 | +0.82 | 2.17% | 19,800 | | ARTW | Art S Way MFG Company | - | 2.90 | 2.71 - 3.09 | 2.89 | -0.01 | 0.34% | 29,400 | | ARVN | Arvinas Inc | - | 71.35 | 66.18 - 76.79 | 72.04 | +0.69 | 0.97% | 572,500 | | ARW | Arrow Electronics | - | 100.24 | 96.40 - 101.81 | 101.37 | +1.13 | 1.13% | 569,000 | | ARWR | Arrowhead Pharma | - | 70.00 | 62.99 - 77.078 | 69.00 | -1.00 | 1.43% | 1,614,100 | | ARYA | Arya Sciences Acquisition Corp III Cl A | - | 13.77 | 12.12 - 14.73 | 14.49 | +0.72 | 5.23% | 304,500 | | ARYD | Arya Sciences Acquisition Corp IV Cl A | - | 10.94 | 10.80 - 12.38 | 10.80 | -0.14 | 1.28% | 185,100 | | ASA | ASA Gold and Precious Metals | - | 19.03 | 18.31 - 19.53 | 18.92 | -0.11 | 0.58% | 81,600 | | ASA.U | Atlantic Avenue Acquisition Corp [Asaq.U] | - | 10.17 | 10.16 - 10.30 | 10.30 | +0.13 | 1.28% | 15,700 | | ASA.W | Atlantic Avenue Acquisition Corp [Asaq/W] | - | 0.93 | 0.621 - 1.06 | 1.00 | +0.07 | 7.53% | 189,000 | | ASAN | Asana Inc Cl A | - | 31.41 | 26.72 - 32.96 | 30.71 | -0.70 | 2.23% | 2,687,700 | | ASAQ | Atlantic Street Acquisition Corp Cl A | - | 9.90 | 9.86 - 10.00 | 9.95 | +0.05 | 0.51% | 87,000 | | ASAXU | Astrea Acquisition Corp | - | 9.965 | 9.945 - 10.125 | 10.10 | +0.135 | 1.35% | 956,500 | | ASB | Associated Banc-Corp | - | 21.17 | 20.27 - 21.49 | 21.48 | +0.31 | 1.46% | 1,251,400 | | ASB-C | Associated Banc-Corp [Asb/Pc] | - | 25.832 | 25.832 - 26.119 | 26.099 | +0.267 | 1.03% | 1,000 | | ASB-D | Associated Banc-Corp [Asb/Pd] | - | 25.20 | 25.20 - 25.428 | 25.428 | +0.228 | 0.90% | 2,000 | | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 26.185 | 26.15 - 26.295 | 26.295 | +0.11 | 0.42% | 2,200 | | ASB-F | Associated Banc-Corp. | - | 26.24 | 26.01 - 26.38 | 26.36 | +0.12 | 0.46% | 16,300 | | ASC | Ardmore Shipping Corp | - | 4.40 | 4.146 - 4.50 | 4.26 | -0.14 | 3.18% | 353,900 | | ASEA | G-X FTSE Asean 40 ETF | - | 14.85 | 14.731 - 15.00 | 14.92 | +0.07 | 0.47% | 52,700 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 30.609 | 30.37 - 31.024 | 31.024 | +0.415 | 1.36% | 5,900 | | ASG | Liberty All-Star Growth Fund | - | 8.89 | 8.55 - 9.09 | 8.83 | -0.06 | 0.67% | 277,800 | | ASGI | Aberdeen Standard Global Infrastructure | - | 19.47 | 19.05 - 19.47 | 19.17 | -0.30 | 1.54% | 4,300 | | ASGN | On Assignment | - | 92.62 | 89.33 - 93.86 | 93.01 | +0.39 | 0.42% | 310,300 | | ASH | Ashland Global Holdings Inc | - | 85.49 | 83.40 - 87.215 | 86.91 | +1.42 | 1.66% | 555,500 | | ASHR | Db-Xt Harvest CSI 300 China A ETF | - | 40.64 | 39.94 - 40.64 | 40.27 | -0.37 | 0.91% | 8,380,600 | | ASHS | Db-Xt Harvest CSI 500 China A ETF | - | 35.83 | 35.415 - 35.83 | 35.724 | -0.106 | 0.30% | 26,400 | | ASHX | Db-Xt CSI 300 China A Hgd Eqty ETF | - | 29.742 | 29.30 - 29.742 | 29.742 | 0.00 | 0.00% | 400 | | ASIX | Advansix Inc | - | 27.68 | 26.87 - 28.945 | 28.56 | +0.88 | 3.18% | 327,600 | | ASLE | Aersale Corp | - | 10.02 | 9.45 - 11.54 | 9.59 | -0.43 | 4.29% | 168,700 | | ASLEW | Aersale Corp WT | - | 1.80 | 1.66 - 1.99 | 1.81 | +0.01 | 0.56% | 314,000 | | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 3.40 | 2.99 - 3.90 | 3.42 | +0.02 | 0.59% | 2,345,700 | | ASM | Avino Silver & Gold | - | 1.20 | 1.12 - 1.25 | 1.22 | +0.02 | 1.67% | 2,390,800 | | ASMB | Assembly Biosciences | - | 4.64 | 4.30 - 4.835 | 4.48 | -0.16 | 3.45% | 2,640,800 | | ASML | Asml Hld NY Reg | - | 527.97 | 502.089 - 541.27 | 527.04 | -0.93 | 0.18% | 1,370,000 | | ASND | Ascendis Pharma Ads | - | 144.66 | 136.58 - 154.45 | 146.91 | +2.25 | 1.56% | 239,000 | | ASO | Academy Sports and Outdoors Inc | - | 25.89 | 23.60 - 26.35 | 24.54 | -1.35 | 5.21% | 1,584,500 | | ASP.U | Aspirational Consumer Lifestyl [Aspl.U] | - | 11.17 | 10.75 - 11.43 | 11.43 | +0.26 | 2.33% | 24,500 | | ASP.W | Aspirational Consumer Lifestyl [Aspl/W] | - | 1.70 | 1.41 - 1.89 | 1.84 | +0.14 | 8.24% | 140,800 | | ASPCU | Alpha Capital Acquisition Company | - | 10.16 | 10.06 - 10.309 | 10.24 | +0.08 | 0.79% | 5,400 | | ASPL | Aspirational Consumer Lifestyle Corp Cl A | - | 10.64 | 10.10 - 11.00 | 10.73 | +0.09 | 0.85% | 771,400 | | ASPN | Aspen Aerogels Inc | - | 22.61 | 19.95 - 22.92 | 21.53 | -1.08 | 4.78% | 308,200 | | ASPS | Altisource Portfolio | - | 9.46 | 9.06 - 10.205 | 9.47 | +0.01 | 0.11% | 65,600 | | ASPU | Aspen Group Inc | - | 8.57 | 8.15 - 8.70 | 8.61 | +0.04 | 0.47% | 117,900 | | ASR | Grupo Aeroportuario Del Sureste | - | 176.86 | 169.51 - 185.383 | 171.30 | -5.56 | 3.14% | 73,500 | | ASRT | Assertio Therapeutics Inc | - | 0.96 | 0.76 - 1.068 | 0.88 | -0.08 | 8.33% | 14,856,800 | | ASRV | Ameriserv Financial | - | 3.67 | 3.55 - 3.76 | 3.65 | -0.02 | 0.54% | 67,000 | | ASRVP | Ameriserv Fin Cap | - | 28.48 | 28.48 - 29.37 | 29.15 | +0.67 | 2.35% | 800 | | ASTC | Astrotech Corp | - | 1.77 | 1.43 - 1.98 | 1.77 | 0.00 | 0.00% | 4,095,400 | | ASTE | Astec Inds Inc | - | 70.60 | 67.55 - 72.83 | 71.44 | +0.84 | 1.19% | 159,300 | | ASUR | Asure Software | - | 8.05 | 7.67 - 8.14 | 8.08 | +0.03 | 0.37% | 87,900 | | ASX | Ase Industrial Holding CO Ltd | - | 7.38 | 7.03 - 7.38 | 7.35 | -0.03 | 0.41% | 7,301,300 | | ASYS | Amtech Systems Inc | - | 9.26 | 8.79 - 9.50 | 9.01 | -0.25 | 2.70% | 172,200 | | ASZ.U | Austerlitz Acquisition Corporation II Units | - | 10.12 | 10.05 - 10.30 | 10.25 | +0.13 | 1.28% | 369,200 | | AT | Atlantic Power Corp | - | 2.92 | 2.88 - 2.93 | 2.90 | -0.02 | 0.68% | 1,153,100 | | ATA | Americas Technology Acquisition Corp | - | 9.95 | 9.87 - 9.96 | 9.95 | 0.00 | 0.00% | 52,700 | | ATA.S | Altimar Acquisition Corporation [Atac.U] | - | 10.72 | 0.00 - 0.00 | 10.72 | 0.00 | 0.00% | 0 | | ATA.T | Altimar Acquisition Corp WT [Atac/W] | - | 1.33 | 0.97 - 1.57 | 1.57 | +0.24 | 18.05% | 99,000 | | ATA.U | Americas Technology Acquisition Corp | - | 10.28 | 10.00 - 10.562 | 10.562 | +0.282 | 2.74% | 971,500 | | ATA.W | Americas Technology Acquisition Corp WT | - | 0.65 | 0.52 - 0.70 | 0.69 | +0.04 | 6.15% | 278,300 | | ATAC | Altimar Acquisition Corp Cl A | - | 9.98 | 9.95 - 10.155 | 10.06 | +0.08 | 0.80% | 819,200 | | ATAX | Amer First Mf Inv | - | 4.76 | 4.70 - 4.81 | 4.72 | -0.04 | 0.84% | 130,600 | | ATC | Atotech Limited | - | 21.30 | 18.46 - 22.75 | 21.26 | -0.04 | 0.19% | 620,900 | | ATC-D | Atlas Corp [Atlas/Pd] | - | 25.31 | 25.24 - 25.31 | 25.25 | -0.06 | 0.24% | 3,800 | | ATC-E | Atlas Corp [Atlas/Pe] | - | 25.38 | 25.31 - 25.52 | 25.52 | +0.14 | 0.55% | 4,000 | | ATC-G | Atlas Corp [Atlas/Pg] | - | 25.42 | 25.31 - 25.50 | 25.44 | +0.02 | 0.08% | 5,300 | | ATC-H | Atlas Corp [Atlas/Ph] | - | 25.37 | 25.18 - 25.39 | 25.25 | -0.12 | 0.47% | 9,000 | | ATC-I | Atlas Corp [Atlas/Pi] | - | 25.95 | 25.60 - 25.95 | 25.731 | -0.219 | 0.84% | 17,700 | | ATCO | Atlas Corp | - | 14.38 | 13.60 - 14.68 | 14.12 | -0.26 | 1.81% | 668,700 | | ATCX | Atlas Technical Consultants Inc | - | 8.27 | 7.80 - 9.11 | 8.66 | +0.39 | 4.72% | 44,800 | | ATEC | Alphatec Holdings | - | 15.51 | 13.50 - 16.29 | 15.24 | -0.27 | 1.74% | 2,199,700 | | ATEN | A10 Networks Inc | - | 9.07 | 8.62 - 9.72 | 9.18 | +0.11 | 1.21% | 808,200 | | ATEX | Pdvwireless | - | 42.69 | 39.49 - 44.41 | 43.01 | +0.32 | 0.75% | 221,700 | | ATGE | Adtalem Global Education Inc | - | 38.10 | 37.45 - 39.56 | 38.80 | +0.70 | 1.84% | 564,000 | | ATH | Athene Holding Ltd | - | 48.71 | 46.59 - 49.18 | 48.88 | +0.17 | 0.35% | 992,500 | | ATH-A | Athene Hld Ltd [Ath/Pa] | - | 27.56 | 27.41 - 27.72 | 27.65 | +0.09 | 0.33% | 25,000 | | ATH-B | Antah Hlds Ltd | - | 25.85 | 25.81 - 26.07 | 26.03 | +0.18 | 0.70% | 20,800 | | ATH-C | Athene Hldg Ltd | - | 27.68 | 27.47 - 27.86 | 27.68 | 0.00 | 0.00% | 17,500 | | ATH-D | Athene Holding Ltd | - | 24.67 | 24.50 - 24.81 | 24.55 | -0.12 | 0.49% | 144,600 | | ATHA | Athira Pharma Inc | - | 19.94 | 17.08 - 20.74 | 19.18 | -0.76 | 3.81% | 538,500 | | ATHE | Alterity Therapeutics Ltd | - | 1.50 | 1.27 - 1.622 | 1.37 | -0.13 | 8.67% | 410,700 | | ATHM | Autohome Inc | - | 113.82 | 109.39 - 114.27 | 110.10 | -3.72 | 3.27% | 911,900 | | ATHX | Athersys Inc | - | 1.90 | 1.71 - 1.94 | 1.85 | -0.05 | 2.63% | 3,072,500 | | ATI | Allegheny Technologies Inc | - | 20.34 | 19.125 - 20.87 | 20.26 | -0.08 | 0.39% | 1,172,900 | | ATIF | Atif Holdings Ltd | - | 1.07 | 1.01 - 1.22 | 1.09 | +0.02 | 1.87% | 2,060,900 | | ATKR | Atkore Inc | - | 69.02 | 65.518 - 69.98 | 69.25 | +0.23 | 0.33% | 872,200 | | ATLC | Atlanticus Hld Cp | - | 27.94 | 26.555 - 29.09 | 28.83 | +0.89 | 3.19% | 37,600 | | ATLO | Ames Natl Corp | - | 24.99 | 23.945 - 26.952 | 25.88 | +0.89 | 3.56% | 60,800 | | ATM.U | Altimar Acquisition Corp II [Atmr.U] | - | 10.30 | 10.00 - 10.31 | 10.25 | -0.05 | 0.49% | 591,800 | | ATMP | Barclays Plus Select MLP ETN | - | 14.24 | 13.81 - 14.24 | 14.148 | -0.092 | 0.65% | 16,000 | | ATNF | 180 Life Sciences Corp | - | 4.05 | 3.51 - 4.55 | 4.03 | -0.02 | 0.49% | 750,100 | | ATNFW | 180 Life Sciences Corp WT | - | 0.717 | 0.55 - 0.854 | 0.79 | +0.073 | 10.18% | 243,500 | | ATNI | Atn International | - | 49.10 | 48.00 - 50.13 | 49.88 | +0.78 | 1.59% | 58,500 | | ATNM | Actinium Pharmaceuticals Inc | - | 7.87 | 7.05 - 7.93 | 7.75 | -0.12 | 1.52% | 525,000 | | ATNX | Athenex Inc | - | 4.50 | 3.93 - 4.89 | 4.32 | -0.18 | 4.00% | 4,827,400 | | ATO | Atmos Energy Corp | - | 88.93 | 88.53 - 92.64 | 91.71 | +2.78 | 3.13% | 1,691,600 | | ATOM | Atomera Inc | - | 23.08 | 19.54 - 25.55 | 22.69 | -0.39 | 1.69% | 1,206,700 | | ATOS | Atossa Genetics Inc | - | 2.19 | 1.78 - 2.469 | 2.23 | +0.04 | 1.83% | 12,560,700 | | ATR | Aptargroup | - | 131.14 | 130.125 - 134.14 | 134.09 | +2.95 | 2.25% | 204,600 | | ATRA | Atara Biotherap | - | 15.79 | 15.20 - 16.36 | 16.07 | +0.28 | 1.77% | 1,163,000 | | ATRC | Atricure Inc | - | 63.01 | 59.757 - 63.84 | 63.73 | +0.72 | 1.14% | 362,500 | | ATRI | Atrion Corp | - | 615.30 | 614.75 - 642.49 | 632.90 | +17.60 | 2.86% | 8,500 | | ATRO | Astronics Cp | - | 16.10 | 14.786 - 17.16 | 15.77 | -0.33 | 2.05% | 281,900 | | ATRS | Antares Pharma | - | 4.10 | 3.885 - 4.28 | 4.15 | +0.05 | 1.22% | 2,157,500 | | ATSG | Air Transport | - | 28.03 | 27.23 - 28.40 | 28.36 | +0.33 | 1.18% | 386,100 | | ATTO | Atento S.A. | - | 22.42 | 20.50 - 23.93 | 22.06 | -0.36 | 1.61% | 13,800 | | ATUS | Altice USA Inc Cl A | - | 32.49 | 32.10 - 33.285 | 33.09 | +0.60 | 1.85% | 4,219,700 | | ATVI | Activision Blizzard | - | 92.20 | 90.32 - 94.56 | 92.58 | +0.38 | 0.41% | 8,348,600 | | ATXI | Avenue Therapeutics Inc | - | 5.92 | 5.61 - 6.45 | 6.05 | +0.13 | 2.20% | 136,800 | | AU | Anglogold Ashanti Ltd | - | 20.82 | 20.08 - 21.67 | 21.61 | +0.79 | 3.79% | 3,244,800 | | AUB | Atlantic Union Bancshares Corp | - | 38.70 | 37.43 - 39.05 | 38.87 | +0.17 | 0.44% | 328,800 | | AUBAP | Atlantic Union Bankshares Corp | - | 27.12 | 27.00 - 27.24 | 27.16 | +0.04 | 0.15% | 10,300 | | AUBN | Auburn Natl Bncp | - | 43.83 | 43.00 - 49.50 | 46.68 | +2.85 | 6.50% | 24,400 | | AUDC | Audiocodes Ltd | - | 28.17 | 27.47 - 28.78 | 28.46 | +0.29 | 1.03% | 227,600 | | AUGZ | Trueshares Structured Outcome Aug ETF | - | 28.276 | 28.276 - 28.276 | 28.276 | 0.00 | 0.00% | 0 | | AUMN | Golden Minerals Company | - | 0.663 | 0.63 - 0.69 | 0.686 | +0.023 | 3.47% | 1,938,400 | | AUPH | Aurinia Pharm Ord | - | 13.38 | 12.01 - 14.40 | 13.09 | -0.29 | 2.17% | 8,631,700 | | AUS.U | Austerlitz Acquisition Corporation I Units | - | 10.16 | 10.10 - 10.43 | 10.20 | +0.04 | 0.39% | 207,600 | | AUSF | Global X Adaptive US Factor ETF | - | 27.591 | 27.32 - 27.647 | 27.647 | +0.056 | 0.20% | 1,300 | | AUTL | Autolus Therapeutics Plc ADR | - | 6.28 | 5.65 - 6.67 | 6.19 | -0.09 | 1.43% | 913,300 | | AUTO | Autoweb Inc | - | 2.38 | 2.23 - 2.712 | 2.42 | +0.04 | 1.68% | 225,400 | | AUUD | Auddia Inc | - | 2.86 | 2.50 - 3.24 | 2.96 | +0.10 | 3.50% | 307,200 | | AUUDW | Auddia Inc WT | - | 0.67 | 0.65 - 0.90 | 0.90 | +0.23 | 34.33% | 9,400 | | AUVI | Applied Uv Inc | - | 8.26 | 7.217 - 9.82 | 9.17 | +0.91 | 11.02% | 2,043,400 | | AUY | Yamana Gold | - | 4.29 | 4.14 - 4.37 | 4.30 | +0.01 | 0.23% | 13,351,200 | | AVA | Avista Corp | - | 41.33 | 40.69 - 43.04 | 42.92 | +1.59 | 3.85% | 497,400 | | AVA.U | Avanti Acquisition Corp [Avan.U] | - | 10.50 | 10.46 - 10.72 | 10.72 | +0.22 | 2.10% | 351,800 | | AVA.W | Avanti Acquisition Corp [Avan/W] | - | 1.14 | 1.05 - 1.28 | 1.26 | +0.12 | 10.53% | 586,600 | | AVAL | Grupo Aval Acciones Y Valores S | - | 6.36 | 6.25 - 6.40 | 6.28 | -0.08 | 1.26% | 85,100 | | AVAN | Avanti Acquisition Corp Cl A | - | 10.10 | 9.97 - 10.15 | 10.07 | -0.03 | 0.30% | 1,739,900 | | AVAV | Aerovironment Inc | - | 107.20 | 97.77 - 115.00 | 105.42 | -1.78 | 1.66% | 274,000 | | AVB | Avalonbay Communities | - | 178.90 | 174.85 - 181.95 | 177.65 | -1.25 | 0.70% | 1,136,500 | | AVCO | Avalon Globocare | - | 1.16 | 1.11 - 1.18 | 1.16 | 0.00 | 0.00% | 514,200 | | AVCT | American Virtual Cloud Tech Inc | - | 5.50 | 5.30 - 6.00 | 5.32 | -0.18 | 3.27% | 59,800 | | AVCTW | American Virtual Cloud Tech Inc WT | - | 0.68 | 0.68 - 0.78 | 0.75 | +0.07 | 10.29% | 101,700 | | AVD | American Vanguard Corp | - | 20.34 | 19.50 - 20.80 | 20.80 | +0.46 | 2.26% | 129,900 | | AVDE | Avantis International Equity ETF | - | 59.28 | 58.622 - 59.36 | 59.36 | +0.08 | 0.13% | 18,000 | | AVDG | Avdr US Largecap ESG ETF | - | 25.759 | 25.759 - 25.759 | 25.759 | 0.00 | 0.00% | 100 | | AVDL | Avadel Pharmaceuticals Plc | - | 7.62 | 7.01 - 7.78 | 7.72 | +0.10 | 1.31% | 482,500 | | AVDR | Avdr US Largecap Leading ETF | - | 26.266 | 26.266 - 26.86 | 26.86 | +0.594 | 2.26% | 100 | | AVDV | Avantis International Small Cap Value ETF | - | 60.88 | 59.99 - 61.005 | 60.91 | +0.03 | 0.05% | 51,800 | | AVEM | Avantis Emerging Markets Equity ETF | - | 65.61 | 64.49 - 65.665 | 65.58 | -0.03 | 0.05% | 62,100 | | AVEO | Aveo Pharmaceuticals | - | 8.12 | 7.41 - 8.52 | 8.18 | +0.06 | 0.74% | 851,200 | | AVGO | Broadcom Ltd | - | 454.25 | 433.00 - 467.00 | 450.14 | -4.11 | 0.90% | 4,238,700 | | AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser A | - | 1,444.93 | 1,414.76 - 1,494.49 | 1,455.69 | +10.76 | 0.74% | 18,400 | | AVGR | Avinger Inc | - | 1.44 | 1.11 - 1.63 | 1.47 | +0.03 | 2.08% | 8,288,800 | | AVID | Avid Tech Inc | - | 18.91 | 17.79 - 20.13 | 19.22 | +0.31 | 1.64% | 513,400 | | AVIG | Avantis Core Fixed Income ETF | - | 48.57 | 48.57 - 48.66 | 48.645 | +0.075 | 0.15% | 1,300 | | AVIR | Atea Pharmaceuticals Inc | - | 62.17 | 57.36 - 70.80 | 59.98 | -2.19 | 3.52% | 874,000 | | AVK | Advent Claymore Convertible Securities | - | 16.98 | 16.10 - 17.32 | 16.82 | -0.16 | 0.94% | 420,300 | | AVLR | Avalara Inc | - | 144.02 | 135.06 - 150.04 | 146.14 | +2.12 | 1.47% | 1,594,900 | | AVMU | Avantis Core Municipal Fixed Income ETF | - | 49.50 | 49.48 - 49.59 | 49.48 | -0.02 | 0.04% | 11,400 | | AVNS | Avanos Medical Inc | - | 45.29 | 44.13 - 46.72 | 46.55 | +1.26 | 2.78% | 232,200 | | AVNT | Avient Corp | - | 46.15 | 42.87 - 47.84 | 46.94 | +0.79 | 1.71% | 1,014,900 | | AVNW | Aviat Networks Inc | - | 53.74 | 47.65 - 64.94 | 53.59 | -0.15 | 0.28% | 362,500 | | AVO | Mission Produce Inc | - | 20.04 | 19.24 - 21.303 | 20.93 | +0.89 | 4.44% | 135,000 | | AVRO | Avrobio Inc | - | 10.57 | 10.25 - 11.33 | 11.32 | +0.75 | 7.10% | 736,200 | | AVSF | Avantis Short-Term Fixed Income ETF | - | 49.83 | 49.83 - 49.87 | 49.86 | +0.03 | 0.06% | 2,200 | | AVT | Avnet Inc | - | 38.17 | 36.60 - 39.03 | 39.00 | +0.83 | 2.17% | 1,598,300 | | AVT-A | Avantor Inc [Avtr/Pa] | - | 84.15 | 82.83 - 85.83 | 85.76 | +1.61 | 1.91% | 101,100 | | AVTR | Avantor Inc | - | 27.16 | 26.14 - 27.38 | 27.32 | +0.16 | 0.59% | 5,709,100 | | AVUS | Avantis U.S. Equity ETF | - | 66.29 | 65.233 - 67.45 | 67.38 | +1.09 | 1.64% | 53,800 | | AVUV | Avantis U.S. Small Cap Value ETF | - | 70.52 | 68.13 - 71.30 | 71.17 | +0.65 | 0.92% | 212,700 | | AVXL | Anavex Lf SC | - | 12.85 | 10.95 - 12.99 | 11.87 | -0.98 | 7.63% | 2,646,700 | | AVY | Avery Dennison Corp | - | 174.93 | 168.47 - 178.84 | 177.27 | +2.34 | 1.34% | 592,500 | | AVYA | Avaya Holdings Corp | - | 28.51 | 26.52 - 30.06 | 28.75 | +0.24 | 0.84% | 1,378,300 | | AWAY | Etfmg Travel Tech ETF | - | 31.20 | 29.20 - 31.20 | 30.90 | -0.30 | 0.96% | 750,300 | | AWF | Alliancebernstein Global High Income Fund | - | 11.73 | 11.56 - 11.91 | 11.67 | -0.06 | 0.51% | 272,400 | | AWH | Aspira Womans Health Inc | - | 6.75 | 5.56 - 6.79 | 6.72 | -0.03 | 0.44% | 1,104,600 | | AWI | Armstrong World Industries Inc | - | 85.92 | 83.37 - 87.80 | 86.06 | +0.14 | 0.16% | 420,600 | | AWK | American Water Works | - | 134.45 | 132.37 - 136.52 | 136.01 | +1.56 | 1.16% | 1,720,200 | | AWP | Aberdeen Global Premier Properties Fund | - | 5.48 | 5.36 - 5.53 | 5.49 | +0.01 | 0.18% | 457,400 | | AWR | American States Water Company | - | 71.15 | 70.07 - 72.75 | 70.94 | -0.21 | 0.30% | 285,100 | | AWRE | Aware Inc | - | 4.02 | 3.665 - 4.33 | 4.16 | +0.14 | 3.48% | 84,500 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 49.89 | 49.88 - 49.89 | 49.88 | -0.01 | 0.02% | 300 | | AWX | Avalon Holdings Corp | - | 3.25 | 3.00 - 3.37 | 3.28 | +0.03 | 0.92% | 47,100 | | AX | Axos Financial Inc | - | 47.92 | 45.97 - 48.065 | 47.83 | -0.09 | 0.19% | 344,000 | | AXAS | Abraxas Petro Corp | - | 4.36 | 3.92 - 4.58 | 4.25 | -0.11 | 2.52% | 503,800 | | AXDX | Accelerate Diagnosti | - | 9.47 | 8.64 - 9.65 | 9.39 | -0.08 | 0.84% | 324,400 | | AXGN | Axogen Inc | - | 20.06 | 18.70 - 21.88 | 20.30 | +0.24 | 1.20% | 318,100 | | AXL | American Axle & Manufacturing | - | 9.87 | 9.35 - 10.28 | 10.27 | +0.40 | 4.05% | 1,914,300 | | AXLA | Axcella Health Inc | - | 5.56 | 5.26 - 5.68 | 5.36 | -0.20 | 3.60% | 135,700 | | AXNX | Axonics Modulation Technologies Inc | - | 55.77 | 52.86 - 56.94 | 56.56 | +0.79 | 1.42% | 935,600 | | AXO | Axos Financial Inc | - | 25.11 | 25.10 - 25.13 | 25.10 | -0.01 | 0.04% | 1,900 | | AXON | Axon Enterprise Inc | - | 143.78 | 128.01 - 155.36 | 143.04 | -0.74 | 0.51% | 911,200 | | AXP | American Express Company | - | 144.66 | 139.95 - 147.96 | 147.33 | +2.67 | 1.85% | 5,048,200 | | AXR | Amrep Corp | - | 7.74 | 7.41 - 7.84 | 7.55 | -0.19 | 2.45% | 5,200 | | AXS | Axis Capital Holdings | - | 49.61 | 48.68 - 50.31 | 50.03 | +0.42 | 0.85% | 545,500 | | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 25.36 | 25.34 - 25.58 | 25.43 | +0.07 | 0.28% | 33,900 | | AXSM | Axsome Thera | - | 65.65 | 61.01 - 66.00 | 65.02 | -0.63 | 0.96% | 470,400 | | AXTA | Axalta Coating Systems Ltd | - | 28.40 | 27.985 - 28.95 | 28.86 | +0.46 | 1.62% | 2,820,200 | | AXTI | Axt Inc | - | 11.80 | 10.11 - 11.85 | 11.29 | -0.51 | 4.32% | 877,400 | | AXU | Alexco Resource Corp | - | 2.40 | 2.23 - 2.45 | 2.45 | +0.05 | 2.08% | 2,073,600 | | AY | Atlantica Yield Plc | - | 34.68 | 33.10 - 35.66 | 35.16 | +0.48 | 1.38% | 1,463,600 | | AYI | Acuity Brands Inc | - | 123.55 | 119.67 - 126.96 | 126.21 | +2.66 | 2.15% | 282,200 | | AYLA | Ayala Pharmaceuticals Inc | - | 13.12 | 13.01 - 14.03 | 13.41 | +0.29 | 2.21% | 8,000 | | AYRO | Ayro Inc | - | 5.79 | 4.55 - 6.35 | 5.45 | -0.34 | 5.87% | 3,174,600 | | AYTU | Aytu Bioscience Inc | - | 7.28 | 6.66 - 7.76 | 7.46 | +0.18 | 2.47% | 523,700 | | AYX | Alteryx Inc | - | 86.08 | 78.73 - 86.46 | 83.14 | -2.94 | 3.42% | 3,521,900 | | AZAA | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 26.449 | 26.449 - 26.449 | 26.449 | 0.00 | 0.00% | 0 | | AZAJ | Allianzim U.S. Large Cap Buffer10 Jan ETF | - | 25.16 | 25.04 - 25.36 | 25.32 | +0.16 | 0.64% | 21,700 | | AZAL | Allianzim U.S. Large Cap Buffer10 Jul ETF | - | 26.951 | 26.951 - 27.069 | 27.044 | +0.093 | 0.35% | 3,800 | | AZAO | Allianzim U.S. Large Cap Buffer10 Oct ETF | - | 26.81 | 26.72 - 27.066 | 27.066 | +0.256 | 0.95% | 1,100 | | AZBA | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 25.73 | 25.73 - 25.73 | 25.73 | 0.00 | 0.00% | 0 | | AZBJ | Allianzim U.S. Large Cap Buffer20 Jan ETF | - | 25.03 | 24.94 - 25.21 | 25.163 | +0.133 | 0.53% | 26,600 | | AZBL | Allianzim U.S. Large Cap Buffer20 Jul ETF | - | 26.122 | 26.122 - 26.122 | 26.122 | 0.00 | 0.00% | 0 | | AZBO | Allianzim U.S. Large Cap Buffer20 Oct ETF | - | 25.94 | 25.94 - 26.088 | 26.088 | +0.148 | 0.57% | 100 | | AZEK | The Azek Company Inc Cl A | - | 41.81 | 38.66 - 42.08 | 41.91 | +0.10 | 0.24% | 1,680,400 | | AZN | Astrazeneca Plc | - | 47.57 | 47.15 - 48.12 | 48.06 | +0.49 | 1.03% | 11,174,600 | | AZO | Autozone | - | 1,174.68 | 1,145.155 - 1,225.69 | 1,220.25 | +45.57 | 3.88% | 271,200 | | AZPN | Aspen Technology | - | 149.89 | 144.96 - 153.37 | 149.50 | -0.39 | 0.26% | 453,900 | | AZRE | Azure Power Global Ltd | - | 27.62 | 25.11 - 29.71 | 26.91 | -0.71 | 2.57% | 443,500 | | AZRX | Azurrx Biopharma Inc | - | 1.18 | 1.06 - 1.29 | 1.21 | +0.03 | 2.54% | 1,879,800 | | AZUL | Azul S.A. ADR | - | 20.16 | 19.14 - 20.26 | 20.15 | -0.01 | 0.05% | 1,986,900 | | AZYO | Aziyo Biologics Inc Cl A | - | 14.65 | 14.52 - 14.75 | 14.64 | -0.01 | 0.07% | 14,100 | | AZZ | Azz Inc | - | 51.40 | 50.67 - 52.97 | 52.10 | +0.70 | 1.36% | 197,700 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | EYES | 5.79 | +3.50 | | SNDL | 1.13 | -0.05 | | SQQQ | 15.04 | -0.30 | | NIO | 38.11 | -1.13 | | PLTR | 23.95 | -0.41 | | UVXY | 8.72 | -0.46 | | AAPL | 121.42 | +0.44 | | SPY | 383.63 | +3.17 | | BCS | 9.55 | -0.09 | | CTRM | 0.807 | +0.017 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 381,600.00 | +5,777.00 | | NVR | 4,624.62 | +157.97 | | SEB | 3,451.46 | +99.65 | | BKNG | 2,307.10 | +71.33 | | WTM | 1,171.23 | +59.69 | | SAM | 1,088.32 | +47.32 | | AZO | 1,220.25 | +45.57 | | GOOGL | 2,097.07 | +35.92 | | GOOG | 2,108.54 | +35.42 | | FBGX | 523.53 | +27.15 | | Top 10 Losers | | Name | Last | Change | | MSTR | 620.24 | -37.41 | | TYL | 401.06 | -29.97 | | TSLA | 597.95 | -28.11 | | CMG | 1,332.28 | -26.57 | | SHOP | 1,131.01 | -23.96 | | MDB | 308.17 | -22.03 | | COUP | 285.80 | -20.14 | | FLGT | 92.34 | -18.54 | | SEDG | 249.43 | -17.72 | | TIRX | 58.06 | -15.69 | |
5985