List Stock Names starting with: Number of Stock(s): 1821 Click here to modify the Visible Columns. Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | A | Agilent Technologies | - | 135.56 | 135.21 - 137.42 | 137.01 | +2.47 | 1.84% | 993,243 | AA | Alcoa Corp | - | 41.12 | 41.12 - 42.47 | 41.91 | +1.63 | 4.05% | 4,271,107 | AAA | First Priority Clo Bond ETF | - | 24.44 | 24.44 - 24.44 | 24.44 | -0.015 | 0.06% | 100 | AAAU | GS Physical Gold ETF | - | 19.49 | 19.19 - 19.49 | 19.24 | -0.37 | 1.89% | 2,145,400 | AAC | Ares Acquisition Corp Cl A | - | 10.32 | 10.30 - 10.35 | 10.31 | -0.005 | 0.05% | 130,829 | AAC.U | Ares Acquisition Corp Units | - | 10.43 | 0.00 - 0.00 | 10.43 | 0.00 | 0.00% | 0 | AAC.W | Ares Acquisition Corp WT | - | 0.88 | 0.88 - 0.881 | 0.88 | -0.01 | 1.12% | 8,400 | AACG | Ata Creativity Global ADR | - | 1.80 | 1.80 - 1.93 | 1.90 | +0.10 | 5.56% | 5,600 | AACI | Armada Acquisition Corp I | - | 10.06 | 10.06 - 10.10 | 10.09 | +0.03 | 0.30% | 52 | AACIU | Armada Acquisition Corp I | - | 10.00 | 10.00 - 10.00 | 10.00 | 0.00 | 0.00% | 100 | AACIW | Armada Acquisition Corp I WT | - | 0.09 | 0.068 - 0.11 | 0.11 | 0.00 | 0.00% | 1,453 | AADI | Aadi Biosciences Inc | - | 7.65 | 7.51 - 7.78 | 7.70 | +0.11 | 1.45% | 140,700 | AADR | Advisorshares Dorsey Wright ETF | - | 46.62 | 46.62 - 46.66 | 46.66 | +1.212 | 2.67% | 500 | AAI-B | Arlington Asset Investment Corp [Aaic/Pb] | - | 18.04 | 17.62 - 18.04 | 18.00 | 0.00 | 0.00% | 4,700 | AAI-C | Arlington Asset Investment Corp [Aaic/Pc] | - | 20.78 | 20.48 - 20.78 | 20.56 | -1.14 | 5.25% | 2,500 | AAIC | Arlington Asset Investment Corp | - | 2.74 | 2.72 - 2.80 | 2.77 | 0.00 | 0.00% | 45,056 | AAIN | Arlington Asset Investment Corp 6.000% | - | 23.24 | 23.063 - 23.27 | 23.26 | +0.01 | 0.04% | 900 | AAL | American Airlines Gp | - | 14.29 | 14.24 - 14.54 | 14.37 | +0.41 | 2.94% | 17,624,209 | AAM-A | Apollo Asset Management Inc [Aam/Pa] | - | 20.83 | 20.83 - 21.70 | 21.11 | +0.58 | 2.83% | 22,100 | AAM-B | Apollo Asset Management Inc [Aam/Pb] | - | 21.16 | 20.78 - 21.58 | 21.25 | +0.75 | 3.66% | 19,400 | AAMC | Altisource Asset Management Corp Com | - | 50.00 | 49.98 - 54.71 | 53.90 | +3.79 | 7.56% | 16,700 | AAME | Atlantic Amer Cp | - | 2.48 | 2.48 - 2.50 | 2.48 | -0.04 | 1.59% | 2,500 | AAN | Aarons Holdings Company | - | 9.65 | 9.22 - 9.76 | 9.29 | -0.09 | 0.96% | 571,869 | AAOI | Applied Optoelect | - | 2.42 | 2.38 - 2.50 | 2.43 | +0.03 | 1.25% | 50,600 | AAON | Aaon Inc | - | 91.09 | 90.195 - 92.14 | 91.67 | +1.88 | 2.09% | 269,200 | AAP | Advance Auto Parts Inc | - | 119.91 | 119.135 - 120.82 | 119.79 | +1.11 | 0.94% | 1,172,225 | AAPB | Graniteshares Aapl 1.75X Daily ETF | - | 21.162 | 20.558 - 21.42 | 21.40 | +0.42 | 2.00% | 4,473 | AAPD | Daily Aapl -1X ETF Direxion | - | 24.74 | 24.43 - 24.87 | 24.464 | -0.253 | 1.02% | 188,756 | AAPL | Apple Inc | - | 157.32 | 156.54 - 159.40 | 159.28 | +1.88 | 1.19% | 72,243,868 | AAPU | Daily Aapl 1.5X ETF | - | 21.77 | 21.63 - 22.19 | 22.18 | +0.388 | 1.78% | 165,832 | AAT | American Assets Trust | - | 17.98 | 17.34 - 18.47 | 18.17 | +0.62 | 3.53% | 685,017 | AAU | Almaden Minerals | - | 0.203 | 0.197 - 0.205 | 0.199 | -0.004 | 1.97% | 133,200 | AAWW | Atlas Air Ww | - | 102.48 | 102.47 - 102.50 | 102.48 | +0.02 | 0.02% | 1,527,211 | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 65.33 | 65.15 - 65.68 | 65.51 | +0.61 | 0.94% | 280,800 | AB | Alliancebernstein Holding LP | - | 35.87 | 35.27 - 35.903 | 35.46 | +0.33 | 0.94% | 249,393 | ABB | Abb Ltd ADR | - | 33.21 | 33.10 - 33.37 | 33.27 | +0.71 | 2.18% | 1,172,896 | ABBV | Abbvie Inc | - | 156.64 | 155.10 - 157.05 | 156.77 | +0.65 | 0.42% | 3,275,111 | ABC | Amerisourcebergen Corp | - | 154.68 | 154.50 - 156.54 | 156.04 | +2.18 | 1.42% | 889,725 | ABCB | Ameris Bancorp | - | 37.69 | 37.65 - 38.69 | 38.56 | +2.53 | 7.02% | 535,818 | ABCL | Abcellera Biologics Inc | - | 7.71 | 7.50 - 7.75 | 7.62 | +0.05 | 0.66% | 1,000,333 | ABCM | Abcam Plc ADR | - | 13.51 | 13.38 - 13.98 | 13.80 | +0.38 | 2.83% | 365,994 | ABEO | Abeona Therapeutics | - | 2.39 | 2.33 - 2.544 | 2.45 | +0.15 | 6.52% | 99,800 | ABEQ | Absolute Core Strategy ETF | - | 27.47 | 27.37 - 27.50 | 27.489 | +0.136 | 0.50% | 5,300 | ABEV | Ambev S.A. ADR | - | 2.68 | 2.63 - 2.685 | 2.63 | -0.05 | 1.87% | 13,272,573 | ABG | Asbury Automotive Group Inc | - | 206.49 | 197.49 - 210.29 | 204.25 | +4.01 | 2.00% | 160,036 | ABGI | Abg Acquisition Corp I Cl A | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | ABIO | Arca Biopharma Inc | - | 2.05 | 2.01 - 2.14 | 2.11 | +0.03 | 1.44% | 82,300 | ABM | ABM Industries Inc | - | 44.84 | 43.93 - 45.25 | 44.22 | +0.10 | 0.23% | 391,501 | ABMD | Abiomed Inc | - | 380.78 | 380.545 - 381.28 | 381.02 | 0.00 | 0.00% | 15,702,662 | ABNB | Airbnb Inc Cl A | - | 120.00 | 119.85 - 124.43 | 123.69 | +5.29 | 4.47% | 5,158,992 | ABOS | Acumen Pharmaceuticals Inc | - | 3.78 | 3.78 - 4.05 | 3.88 | +0.13 | 3.47% | 91,204 | ABR | Arbor Realty Trust | - | 11.97 | 11.84 - 12.21 | 11.91 | +0.09 | 0.76% | 4,030,126 | ABR-D | Arbor Realty Trust Inc | - | 17.16 | 16.839 - 17.16 | 16.97 | +0.05 | 0.30% | 39,300 | ABR-E | Arbor Realty Trust Inc | - | 16.42 | 16.16 - 16.81 | 16.17 | -0.03 | 0.19% | 33,900 | ABR-F | Arbor Realty Trust Inc | - | 18.00 | 17.65 - 18.20 | 17.65 | 0.00 | 0.00% | 11,700 | ABSI | Absci Corp | - | 1.59 | 1.59 - 1.78 | 1.75 | +0.165 | 10.41% | 574,433 | ABST | Absolute Software Cp | - | 7.57 | 7.52 - 7.685 | 7.61 | +0.11 | 1.47% | 23,329 | ABT | Abbott Laboratories | - | 98.17 | 97.285 - 98.41 | 98.33 | +0.46 | 0.47% | 4,323,733 | ABUS | Arbutus Biopharma Cp | - | 3.055 | 2.98 - 3.08 | 3.03 | +0.01 | 0.33% | 612,819 | ABVC | Abvc Biopharma Inc | - | 0.65 | 0.59 - 0.69 | 0.65 | 0.00 | 0.00% | 25,400 | AC | Associated Capital Group Inc | - | 36.355 | 36.35 - 37.60 | 37.05 | -0.06 | 0.16% | 5,263 | ACA | Arcosa Inc | - | 61.78 | 61.20 - 63.01 | 62.72 | +1.45 | 2.37% | 179,128 | ACA.W | Athena Consumer Acquisition Corp [Acaq/W] | - | 0.06 | 0.06 - 0.06 | 0.06 | -0.03 | 33.33% | 100 | ACAB | Atlantic Coastal Acquisition Corp II Cl A | - | 10.355 | 10.35 - 10.36 | 10.355 | -0.005 | 0.05% | 259,000 | ACABU | Atlantic Coastal Acquisition Corp II | - | 10.38 | 10.38 - 10.38 | 10.38 | 0.00 | 0.00% | 300 | ACABW | Atlantic Coastal Acquisition Corp II WT | - | 0.078 | 0.068 - 0.08 | 0.07 | 0.00 | 0.00% | 500 | ACAC | Acri Capital Acquisition Corporation Cl A | - | 10.49 | 0.00 - 0.00 | 10.49 | 0.00 | 0.00% | 0 | ACACU | Acri Capital Acquisition Corp | - | 10.44 | 0.00 - 0.00 | 10.44 | 0.00 | 0.00% | 0 | ACACW | Acri Capital Acquisition Corporation WT | - | 0.07 | 0.00 - 0.00 | 0.07 | 0.00 | 0.00% | 0 | ACAD | Acadia Pharmaceutica | - | 19.90 | 19.33 - 20.03 | 19.45 | -0.31 | 1.57% | 1,176,799 | ACAH | Atlantic Coastal Acquisition Corp Cl A | - | 10.06 | 10.06 - 10.07 | 10.06 | 0.00 | 0.00% | 3,200 | ACAHU | Atlantic Coastal Acquisition Corp | - | 10.13 | 9.697 - 10.13 | 10.07 | +0.04 | 0.40% | 9,100 | ACAHW | Atlantic Coastal Acquisition Corp WT | - | 0.06 | 0.06 - 0.07 | 0.07 | -0.003 | 4.11% | 10,100 | ACAQ | Athena Consumer Acquisition Corp Cl A | - | 10.70 | 0.00 - 0.00 | 10.70 | 0.00 | 0.00% | 0 | ACAX | Alset Capital Acquisition Cl A | - | 10.29 | 10.29 - 10.29 | 10.29 | 0.00 | 0.00% | 1,122 | ACAXR | Alset Capital Acquisition Right | - | 0.20 | 0.20 - 0.20 | 0.20 | 0.00 | 0.00% | 0 | ACAXU | Alset Capital Acquisition Corp | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | ACAXW | Alset Capital Acquisition WT | - | 0.045 | 0.045 - 0.055 | 0.045 | -0.01 | 18.18% | 1,000 | ACB | Aurora Cannabis Inc | - | 0.688 | 0.68 - 0.737 | 0.726 | +0.062 | 9.34% | 6,100,014 | ACBA | Ace Global Business Acquisition Ltd | - | 10.80 | 10.80 - 10.82 | 10.82 | +0.01 | 0.09% | 10,900 | ACBAU | Ace Global Business Acquisition Ltd | - | 10.83 | 0.00 - 0.00 | 10.83 | 0.00 | 0.00% | 0 | ACBAW | Ace Global Business Acquisition WT | - | 0.043 | 0.04 - 0.043 | 0.043 | -0.012 | 21.82% | 700 | ACCD | Accolade Inc | - | 12.12 | 11.91 - 12.91 | 12.68 | +0.73 | 6.11% | 462,211 | ACCO | Acco Brands Corp | - | 4.85 | 4.84 - 5.02 | 4.86 | +0.09 | 1.89% | 526,881 | ACDC | Profrac Holding Corp. Cl A | - | 14.41 | 11.88 - 14.474 | 11.93 | -2.74 | 18.68% | 2,762,900 | ACDCW | Profrac Holding Corp. WT | - | 0.021 | 0.02 - 0.033 | 0.03 | +0.009 | 42.86% | 10,300 | ACDI | Ascendant Digital Acquisition III Cl A | - | 10.37 | 10.38 - 10.38 | 10.38 | +0.005 | 0.05% | 192,816 | ACEL | Accel Entertainment Inc | - | 8.80 | 8.62 - 8.95 | 8.75 | +0.11 | 1.27% | 177,321 | ACER | Acer Therapeutics Inc | - | 0.87 | 0.788 - 0.90 | 0.791 | -0.059 | 6.94% | 508,700 | ACES | Alps Clean Energy ETF | - | 43.69 | 43.69 - 45.14 | 44.85 | +1.762 | 4.09% | 25,100 | ACET | Adicet Bio Inc | - | 6.47 | 6.39 - 6.80 | 6.57 | +0.16 | 2.50% | 340,500 | ACGL | Arch Capital Grp Ltd | - | 66.96 | 66.74 - 67.52 | 67.21 | +1.60 | 2.44% | 1,612,505 | ACGLN | Arch Capital Group Ltd | - | 19.25 | 18.98 - 19.35 | 19.10 | +0.14 | 0.74% | 81,327 | ACGLO | Arch Capital Group Ltd ADR | - | 21.81 | 21.27 - 21.85 | 21.70 | +0.20 | 0.93% | 11,853 | ACGLP | Arch Capital Group Ltd | - | 24.97 | 24.97 - 24.99 | 24.99 | +0.01 | 0.04% | 40,244 | ACGN | Aceragen Inc | - | 2.95 | 2.95 - 3.19 | 3.01 | +0.01 | 0.33% | 6,200 | ACH.W | Archer Aviation Inc WT [Achr.W] | - | 0.35 | 0.35 - 0.41 | 0.38 | +0.03 | 8.57% | 13,400 | ACHC | Acadia Healthcr Company | - | 70.98 | 70.37 - 71.76 | 70.96 | +0.51 | 0.72% | 510,124 | ACHL | Achilles Therapeutics Plc | - | 0.90 | 0.86 - 0.93 | 0.88 | 0.00 | 0.00% | 161,467 | ACHR | Archer Aviation Inc | - | 2.51 | 2.48 - 2.62 | 2.59 | +0.15 | 6.15% | 884,195 | ACHV | Achieve Life Sciences Inc | - | 4.53 | 4.38 - 4.70 | 4.38 | 0.00 | 0.00% | 119,800 | ACI | Albertsons Companies Inc Cl A | - | 19.29 | 19.21 - 19.51 | 19.34 | +0.14 | 0.73% | 6,842,064 | ACIO | Aptus Collared Income Opportunity ETF | - | 29.778 | 29.66 - 29.89 | 29.865 | +0.335 | 1.13% | 32,100 | ACIU | AC Immune S.A. | - | 2.20 | 2.13 - 2.20 | 2.20 | +0.04 | 1.85% | 43,800 | ACIW | Aci Worldwide Inc | - | 26.395 | 25.79 - 26.57 | 26.20 | +0.05 | 0.19% | 797,179 | ACLS | Axcelis Tech Inc | - | 133.63 | 129.42 - 136.26 | 133.45 | +1.94 | 1.48% | 650,871 | ACLX | Arcellx Inc | - | 30.00 | 29.50 - 31.015 | 30.00 | +0.30 | 1.01% | 338,346 | ACM | Aecom Technology Corp | - | 83.68 | 83.29 - 84.39 | 83.95 | +1.39 | 1.68% | 734,062 | ACMR | Acm Research Inc | - | 12.00 | 11.62 - 12.22 | 11.88 | +0.02 | 0.17% | 460,800 | ACN | Accenture Plc | - | 254.88 | 253.94 - 258.50 | 257.62 | +5.07 | 2.01% | 2,263,603 | ACNB | Acnb Corp | - | 32.44 | 32.03 - 33.25 | 33.25 | +0.95 | 2.94% | 14,700 | ACNT | Ascent Industries Co. | - | 8.90 | 8.77 - 9.14 | 9.14 | +0.01 | 0.11% | 4,384 | ACON | Aclarion Inc | - | 0.77 | 0.77 - 0.866 | 0.825 | +0.063 | 8.27% | 14,900 | ACONW | Aclarion Inc WT | - | 0.079 | 0.00 - 0.00 | 0.079 | 0.00 | 0.00% | 0 | ACOR | Acorda Therapeutics | - | 0.584 | 0.58 - 0.64 | 0.615 | 0.00 | 0.00% | 38,166 | ACP | Abrnd Income Credit Strategies Fund | - | 6.90 | 6.75 - 6.91 | 6.81 | +0.06 | 0.89% | 191,529 | ACP-A | Aberdeen Income Credit Strategies Fund | - | 21.91 | 21.009 - 21.91 | 21.65 | +0.47 | 2.22% | 1,600 | ACQR | Independence Holdings Corp Cl A | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | ACQRU | Independence Holdings Corp Units | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | ACQRW | Independence Holdings Corp WT | - | 0.256 | 0.00 - 0.00 | 0.256 | 0.00 | 0.00% | 0 | ACR | Acres Commercial Realty Corp | - | 9.62 | 8.843 - 9.82 | 9.72 | +0.29 | 3.08% | 20,291 | ACR-C | Acres Commercial Realty Corp Pfd | - | 21.575 | 20.74 - 21.58 | 20.74 | +0.04 | 0.19% | 7,900 | ACR-D | Acres Commercial Realty Corp | - | 19.70 | 19.51 - 19.865 | 19.79 | +0.49 | 2.54% | 5,500 | ACR.U | Acropolis Infrastructure Acquisition [Acro.U] | - | 10.32 | 0.00 - 0.00 | 10.32 | 0.00 | 0.00% | 0 | ACR.W | Acropolis Infrastructure Acquisition WT [Acro/W] | - | 0.15 | 0.15 - 0.27 | 0.189 | +0.011 | 6.18% | 33,300 | ACRE | Ares Commercial Real Estate Cor | - | 9.19 | 9.16 - 9.37 | 9.28 | +0.30 | 3.34% | 748,955 | ACRO | Acropolis Infrastructure Acquisition Corp Cl A | - | 10.12 | 10.10 - 10.12 | 10.11 | -0.01 | 0.10% | 82,437 | ACRS | Aclaris Therapts | - | 8.00 | 7.89 - 8.323 | 8.24 | +0.29 | 3.65% | 482,111 | ACRV | Acrivon Therapeutics Inc | - | 11.76 | 11.51 - 12.14 | 12.06 | +0.45 | 3.88% | 280,330 | ACRX | Acelrx Pharmaceutica | - | 0.60 | 0.59 - 0.70 | 0.685 | +0.105 | 18.10% | 252,100 | ACSI | American Customer Satisfaction Core Alpha ETF | - | 43.51 | 43.51 - 43.711 | 43.711 | +0.869 | 2.03% | 100 | ACST | Acasti Pharma | - | 0.44 | 0.44 - 0.474 | 0.456 | +0.022 | 5.07% | 26,100 | ACT | Enact Holdings Inc | - | 22.30 | 22.24 - 22.50 | 22.34 | +0.41 | 1.87% | 92,000 | ACTG | Acacia Res-Acacia | - | 4.19 | 4.14 - 4.30 | 4.27 | +0.12 | 2.89% | 391,479 | ACTV | Leadershares Activist Leaders ETF | - | 28.81 | 28.81 - 29.08 | 29.03 | +0.574 | 2.02% | 9,600 | ACU | Acme United Corp | - | 23.40 | 23.15 - 23.88 | 23.22 | -0.24 | 1.02% | 3,300 | ACV | Virtus Diversified Income & Convertible Fund | - | 19.28 | 18.942 - 19.28 | 19.15 | +0.14 | 0.74% | 23,888 | ACVA | Acv Auctions Inc Cl A | - | 13.00 | 12.87 - 13.23 | 13.10 | +0.24 | 1.87% | 1,283,746 | ACVF | American Conservative Values ETF | - | 30.522 | 30.522 - 30.73 | 30.711 | +0.35 | 1.15% | 3,400 | ACWF | Ishares Global Multifactor ETF | - | 32.794 | 0.00 - 0.00 | 32.794 | 0.00 | 0.00% | 0 | ACWI | ACWI Ishares MSCI ETF | - | 88.36 | 87.97 - 88.68 | 88.57 | +1.16 | 1.33% | 2,800,000 | ACWV | Ishares Global Min Vol Factor ETF | - | 94.62 | 93.80 - 94.63 | 94.27 | -0.01 | 0.01% | 88,600 | ACWX | ACWI Ex US Ishares MSCI ETF | - | 47.14 | 46.94 - 47.26 | 47.17 | +0.59 | 1.27% | 2,173,000 | ACXP | Acurx Pharmaceuticals Inc | - | 3.12 | 3.00 - 3.17 | 3.14 | +0.08 | 2.61% | 18,700 | ADAG | Adagene Inc ADR | - | 1.58 | 1.55 - 1.594 | 1.55 | -0.004 | 0.26% | 6,000 | ADAL | Anthemis Digital Acquisitions I Corp Cl A | - | 10.43 | 10.42 - 10.43 | 10.43 | +0.01 | 0.10% | 279 | ADALU | Anthemis Digital Acquisitions I Corp | - | 10.44 | 10.44 - 10.44 | 10.44 | 0.00 | 0.00% | 0 | ADALW | Anthemis Digital Acquisitions I Corp WT | - | 0.05 | 0.016 - 0.05 | 0.016 | -0.034 | 68.00% | 15,500 | ADAP | Adaptimmune Ther ADR | - | 1.10 | 1.09 - 1.19 | 1.19 | +0.10 | 9.17% | 746,831 | ADBE | Adobe Systems Inc | - | 364.63 | 362.92 - 376.40 | 374.22 | +11.34 | 3.13% | 4,371,322 | ADC | Agree Realty Corp | - | 68.40 | 66.75 - 69.33 | 67.27 | -1.57 | 2.28% | 667,341 | ADC-A | Agree Realty Corp | - | 17.18 | 17.18 - 17.55 | 17.42 | +0.37 | 2.17% | 28,700 | ADCT | Adc Therapeutics Sa | - | 2.15 | 2.06 - 2.22 | 2.07 | -0.03 | 1.43% | 675,959 | ADD | Color Star Tech Ltd | - | 2.54 | 2.38 - 2.61 | 2.44 | -0.08 | 3.17% | 470,300 | ADE.U | Adit Edtech Acquisition Corp [Adex.U] | - | 10.29 | 0.00 - 0.00 | 10.29 | 0.00 | 0.00% | 0 | ADE.W | Adit Edtech Acquisition Corp WT [Adex/W] | - | 0.065 | 0.064 - 0.065 | 0.065 | +0.005 | 8.33% | 1,100 | ADEA | Adeia Inc | - | 8.46 | 8.13 - 8.63 | 8.36 | +0.04 | 0.48% | 488,424 | ADER | 26 Capital Acquisition Corp Cl A | - | 10.35 | 10.33 - 10.35 | 10.331 | -0.019 | 0.18% | 7,200 | ADERU | 26 Capital Acquisition Corp | - | 10.00 | 10.00 - 10.00 | 10.00 | -0.37 | 3.57% | 100 | ADERW | 26 Capital Acquisition Corp WT | - | 0.04 | 0.04 - 0.045 | 0.044 | +0.004 | 10.00% | 7,000 | ADES | Advanced Emissions Solutions Inc | - | 2.11 | 2.11 - 2.20 | 2.14 | +0.06 | 2.88% | 20,900 | ADEX | Adit Edtech Acquisition Corp | - | 10.365 | 10.27 - 10.365 | 10.29 | -0.06 | 0.58% | 7,700 | ADFI | Anfield Dynamic Fixed Income ETF | - | 8.44 | 8.44 - 8.47 | 8.461 | +0.021 | 0.25% | 18,100 | ADI | Analog Devices | - | 188.88 | 186.00 - 189.92 | 188.40 | +1.34 | 0.72% | 3,124,910 | ADIL | Adial Pharmaceuticals Inc | - | 0.458 | 0.40 - 0.46 | 0.415 | -0.005 | 1.19% | 165,500 | ADILW | Adial Pharmaceuticals Inc WT | - | 0.083 | 0.03 - 0.09 | 0.088 | 0.00 | 0.00% | 5,300 | ADIV | Smartetfs Asia Pacific Dividend Builder ETF | - | 13.56 | 13.56 - 13.635 | 13.635 | +0.105 | 0.78% | 200 | ADM | Archer Daniels Midland | - | 77.79 | 77.00 - 77.94 | 77.69 | +0.76 | 0.99% | 1,744,296 | ADMA | Adma Biologics | - | 3.10 | 3.07 - 3.18 | 3.10 | +0.02 | 0.65% | 1,831,400 | ADME | Aptus Drawdown Managed Equity ETF | - | 34.12 | 33.99 - 34.20 | 34.20 | +0.24 | 0.71% | 9,800 | ADMP | Adamis Pharmaceuticl | - | 0.104 | 0.099 - 0.112 | 0.105 | +0.004 | 3.96% | 1,198,900 | ADN | Advent Technologies Hldg Inc | - | 1.21 | 1.17 - 1.35 | 1.30 | +0.15 | 13.04% | 515,300 | ADNT | Adient Plc | - | 39.25 | 37.70 - 39.72 | 38.67 | +0.59 | 1.55% | 890,539 | ADNWW | Advent Technologies Hldg Inc WT | - | 0.17 | 0.148 - 0.17 | 0.16 | 0.00 | 0.00% | 89,900 | ADOC | Edoc Acquisition Corp Cl A | - | 10.80 | 0.00 - 0.00 | 10.80 | 0.00 | 0.00% | 0 | ADOCR | Edoc Acquisition Corp Right | - | 0.146 | 0.14 - 0.147 | 0.146 | 0.00 | 0.00% | 1,800 | ADOCW | Edoc Acquisition Corp WT | - | 0.021 | 0.00 - 0.00 | 0.021 | 0.00 | 0.00% | 0 | ADP | Automatic Data Procs | - | 216.52 | 215.18 - 218.56 | 218.10 | +2.23 | 1.03% | 2,139,296 | ADPT | Adaptive Biotechnologies Corp | - | 8.14 | 7.92 - 8.48 | 8.35 | +0.32 | 3.99% | 777,806 | ADPV | Adaptiv Select ETF | - | 22.86 | 22.82 - 22.90 | 22.894 | +0.004 | 0.02% | 19,800 | ADR.S | Ault Disruptive Technologies Corp [Adrt.U] | - | 10.39 | 0.00 - 0.00 | 10.39 | 0.00 | 0.00% | 0 | ADRE | Bldrs Emerging Markets 50 ADR ETF | - | 38.21 | 38.12 - 38.28 | 38.15 | -0.05 | 0.13% | 11,100 | ADRT | Ault Disruptive Technologies Corp | - | 10.43 | 10.43 - 10.43 | 10.43 | +0.02 | 0.19% | 200 | ADSE | Ads-Tec Energy Plc | - | 2.53 | 2.40 - 2.64 | 2.46 | +0.01 | 0.41% | 4,700 | ADSEW | Ads-Tec Energy Plc WT | - | 0.163 | 0.163 - 0.222 | 0.222 | +0.012 | 5.71% | 3,300 | ADSK | Autodesk Inc | - | 202.00 | 201.57 - 208.62 | 207.15 | +6.73 | 3.36% | 1,648,028 | ADT | ADT Inc | - | 7.17 | 7.16 - 7.24 | 7.17 | +0.13 | 1.85% | 1,391,192 | ADTH | Adtheorent Holding Inc | - | 1.62 | 1.59 - 1.70 | 1.68 | +0.09 | 5.66% | 140,300 | ADTHW | Adtheorent Holding Inc WT | - | 0.141 | 0.00 - 0.00 | 0.141 | 0.00 | 0.00% | 0 | ADTN | Adtran Holdings Inc | - | 15.75 | 15.75 - 16.09 | 15.96 | +0.48 | 3.10% | 666,882 | ADTX | Aditxt Inc | - | 0.88 | 0.88 - 0.92 | 0.90 | +0.015 | 1.69% | 13,000 | ADUS | Addus Homecare Corp | - | 99.71 | 98.50 - 101.715 | 101.14 | +2.14 | 2.16% | 133,740 | ADV | Advantage Solutions Inc | - | 1.88 | 1.865 - 1.95 | 1.92 | +0.10 | 5.49% | 373,192 | ADVM | Adverum Biotechnlgs | - | 0.78 | 0.76 - 0.808 | 0.782 | -0.004 | 0.51% | 190,500 | ADVWW | Advantage Solutions Inc WT | - | 1.91 | 0.12 - 0.15 | 0.14 | +0.02 | 16.67% | 11,800 | ADX | Adams Diversified Equity Fund | - | 15.10 | 14.817 - 15.22 | 15.20 | +0.27 | 1.81% | 125,832 | ADXN | Addex Therapeutics Ltd ADR | - | 1.20 | 1.07 - 1.28 | 1.16 | -0.03 | 2.52% | 129,000 | AE | Adams Resources & Energy | - | 36.27 | 35.88 - 38.08 | 36.75 | -0.26 | 0.70% | 39,400 | AEAE | Altenergy Acquisition Corp Cl A | - | 10.355 | 10.35 - 10.36 | 10.36 | +0.01 | 0.10% | 24,511 | AEAEU | Altenergy Acquisition Corp | - | 10.44 | 10.39 - 10.39 | 10.39 | 0.00 | 0.00% | 0 | AEAEW | Altenergy Acquisition Corp WT | - | 0.139 | 0.134 - 0.139 | 0.134 | 0.00 | 0.00% | 1 | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 24.98 | 25.01 - 25.023 | 25.01 | -0.02 | 0.08% | 2,772 | AEE | Ameren Corp | - | 85.80 | 82.04 - 86.31 | 83.74 | -2.23 | 2.59% | 1,379,932 | AEF | Abrdn EM Equity Income Fund Inc | - | 5.09 | 4.93 - 5.10 | 5.01 | -0.04 | 0.79% | 231,400 | AEFC | Aegon Funding Company Llc 5.10% | - | 19.31 | 19.09 - 19.86 | 19.72 | +0.63 | 3.30% | 44,259 | AEG | Aegon N.V. ADR | - | 4.43 | 4.39 - 4.46 | 4.41 | +0.17 | 4.01% | 2,702,708 | AEH | Aegon N.V. Perp Cap Secs | - | 25.62 | 25.52 - 25.68 | 25.67 | 0.00 | 0.00% | 162,310 | AEHA | Aesther Healthcare Acquisition Corp Cl A | - | 9.92 | 8.80 - 10.583 | 9.961 | +0.221 | 2.27% | 1,290,610 | AEHAU | Aesther Healthcare Acquisition Corp Units | - | 9.90 | 9.43 - 9.90 | 9.80 | 0.00 | 0.00% | 1,034 | AEHAW | Aesther Healthcare Acquisition Corp WT | - | 0.159 | 0.159 - 0.16 | 0.16 | +0.009 | 5.96% | 3,600 | AEHL | Antelope Enterprise Hldg Ltd | - | 1.09 | 1.02 - 1.096 | 1.06 | +0.001 | 0.09% | 104,000 | AEHR | Aehr Test Systems | - | 33.99 | 33.41 - 37.30 | 36.93 | +4.92 | 15.37% | 1,935,300 | AEI | Alset Inc | - | 1.53 | 1.506 - 1.62 | 1.60 | +0.13 | 8.84% | 18,500 | AEIS | Advanced Energy | - | 96.77 | 95.63 - 99.00 | 97.16 | +1.39 | 1.45% | 142,894 | AEL | American Equity Investment Life | - | 35.16 | 35.10 - 35.87 | 35.16 | +1.17 | 3.44% | 532,108 | AEL-A | American Equity Investment Life Holding 5.95 | - | 20.19 | 20.19 - 21.555 | 21.40 | +1.54 | 7.75% | 25,200 | AEL-B | American Equity Investment Life Holding | - | 22.25 | 22.04 - 23.59 | 23.35 | +1.306 | 5.92% | 17,300 | AEM | Agnico-Eagle Mines Ltd | - | 49.93 | 49.00 - 50.04 | 49.47 | -1.40 | 2.75% | 3,104,877 | AEMB | American Century Emerging Markets Bond ETF | - | 37.46 | 37.388 - 37.46 | 37.388 | +0.094 | 0.25% | 800 | AEMD | Aethlon Medical | - | 0.36 | 0.36 - 0.42 | 0.385 | +0.018 | 4.90% | 124,200 | AENZ | Aenza S.A.A. ADR | - | 2.56 | 2.56 - 2.62 | 2.56 | -0.06 | 2.29% | 208 | AEO | American Eagle Outfitters | - | 13.29 | 13.00 - 13.39 | 13.09 | +0.08 | 0.61% | 2,129,122 | AEP | American Electric Power Company | - | 91.69 | 87.73 - 91.79 | 88.90 | -2.86 | 3.12% | 4,525,219 | AEPPZ | American Electric Power Company | - | 50.45 | 49.25 - 50.50 | 49.41 | -1.00 | 1.98% | 60,939 | AER | Aercap Holdings N.V. | - | 53.40 | 52.89 - 54.33 | 53.05 | +1.28 | 2.47% | 1,533,440 | AES | The Aes Corp | - | 22.89 | 22.70 - 23.255 | 22.97 | +0.32 | 1.41% | 3,671,931 | AESC | Aes Corp | - | 87.28 | 85.19 - 87.59 | 86.74 | +0.94 | 1.10% | 54,473 | AESI | Atlas Energy Solutions Inc Cl A | - | 16.26 | 16.11 - 16.56 | 16.36 | +0.26 | 1.61% | 881,374 | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 11.63 | 11.575 - 11.652 | 11.652 | +0.122 | 1.06% | 16,400 | AEV.W | Aeva Technologies Inc WT [Aeva/S] | - | 0.169 | 0.169 - 0.17 | 0.17 | -0.025 | 12.82% | 500 | AEVA | Aeva Technologies Inc | - | 1.50 | 1.46 - 1.635 | 1.54 | +0.07 | 4.76% | 677,953 | AEY | Addvantage Techs Group | - | 1.39 | 1.36 - 1.49 | 1.405 | +0.045 | 3.31% | 122,400 | AEYE | Audioeye Inc | - | 5.91 | 5.48 - 6.04 | 5.77 | +0.04 | 0.70% | 10,300 | AEZS | Aeterna Zentaris | - | 2.60 | 2.55 - 2.80 | 2.66 | +0.03 | 1.14% | 44,700 | AFAR | Aura Fat Projects Acquisition Corp Cl A | - | 10.41 | 10.41 - 10.41 | 10.41 | -0.07 | 0.67% | 100 | AFARU | Aura Fat Projects Acquisition Corp | - | 10.38 | 10.38 - 10.38 | 10.38 | -0.04 | 0.38% | 100 | AFARW | Aura Fat Projects Acquisition Corp WT | - | 0.033 | 0.033 - 0.033 | 0.033 | 0.00 | 0.00% | 100 | AFB | Alliance National Municipal | - | 10.57 | 10.47 - 10.65 | 10.51 | -0.01 | 0.10% | 96,379 | AFBI | Affinity Bancshares Inc | - | 13.77 | 13.77 - 14.54 | 14.40 | +0.78 | 5.73% | 21,700 | AFCG | Afc Gamma Inc | - | 12.18 | 12.18 - 12.73 | 12.65 | +0.54 | 4.46% | 175,400 | AFG | American Financial Group | - | 121.97 | 121.46 - 123.03 | 122.28 | +2.62 | 2.19% | 263,545 | AFGB | American Financial Group Inc 5.875% | - | 22.90 | 22.59 - 23.492 | 22.59 | -0.136 | 0.60% | 4,290 | AFGC | American Financial Group Inc 5.125% | - | 20.15 | 19.93 - 21.00 | 20.475 | +0.475 | 2.38% | 20,586 | AFGD | American Financial Group Inc 5.625% | - | 21.57 | 21.45 - 22.20 | 21.45 | -0.12 | 0.56% | 11,565 | AFGE | American Financial Group Inc 4.500% | - | 17.58 | 17.51 - 18.10 | 17.84 | +0.30 | 1.71% | 2,085 | AFIB | Acutus Medical Inc | - | 0.80 | 0.78 - 0.89 | 0.853 | +0.043 | 5.31% | 49,968 | AFIF | Anfield Universal Fixed Income ETF | - | 8.74 | 8.73 - 8.78 | 8.78 | +0.048 | 0.55% | 8,900 | AFK | Vaneck Africa Index ETF | - | 15.13 | 15.08 - 15.20 | 15.10 | -0.03 | 0.20% | 88,800 | AFL | Aflac Inc | - | 64.68 | 64.47 - 65.155 | 64.70 | +1.32 | 2.08% | 2,235,779 | AFLG | FT Active Factor Large Cap ETF | - | 23.554 | 23.554 - 23.554 | 23.554 | +0.269 | 1.16% | 100 | AFMC | FT Active Factor Mid Cap ETF | - | 22.83 | 22.60 - 22.83 | 22.71 | +0.334 | 1.49% | 5,200 | AFMD | Affimed N.V. | - | 0.744 | 0.74 - 0.79 | 0.765 | +0.003 | 0.39% | 592,300 | AFRI | Forafric Global Plc | - | 11.15 | 11.15 - 11.43 | 11.24 | +0.05 | 0.45% | 9,800 | AFRIW | Forafric Global Plc Warrants | - | 0.60 | 0.57 - 0.63 | 0.60 | +0.04 | 7.14% | 39,200 | AFRM | Affirm Holdings Inc Cl A | - | 9.46 | 9.40 - 10.74 | 10.50 | +1.21 | 13.02% | 20,696,403 | AFSM | FT Active Factor Small Cap ETF | - | 23.02 | 23.02 - 23.08 | 23.063 | +0.406 | 1.79% | 700 | AFT | Apollo Senior Floating Rate Fund Inc | - | 12.41 | 12.20 - 12.605 | 12.54 | +0.16 | 1.29% | 69,015 | AFT.U | Afternext Healthtech Acquisition [Aftr.U] | - | 10.23 | 10.23 - 10.257 | 10.24 | +0.08 | 0.79% | 1,500 | AFT.W | Afternext Healthtech Acquisition WT [Aftr/U] | - | 0.21 | 0.00 - 0.00 | 0.21 | 0.00 | 0.00% | 0 | AFTR | Afternext Healthtech Acquisition Corp Cl A | - | 10.22 | 10.18 - 10.22 | 10.18 | 0.00 | 0.00% | 1,939 | AFTY | CSOP FTSE China A50 ETF | - | 16.064 | 16.064 - 16.064 | 16.064 | +0.154 | 0.97% | 100 | AFYA | Afya Ltd Cl A | - | 10.93 | 10.89 - 11.18 | 10.89 | +0.10 | 0.93% | 179,492 | AG | First Majestic Silver | - | 6.38 | 5.53 - 6.43 | 5.76 | -1.68 | 22.58% | 34,609,220 | AGA.U | African Gold Acquisition Corp [Agac.U] | - | 10.25 | 10.23 - 10.25 | 10.25 | 0.00 | 0.00% | 6,700 | AGAC | African Gold Acquisition Corp Cl A | - | 10.25 | 10.24 - 10.25 | 10.25 | +0.01 | 0.10% | 214 | AGAE | Allied Gaming & Entertainment Inc | - | 1.18 | 1.15 - 1.20 | 1.17 | +0.01 | 0.86% | 48,300 | AGBA | Agba Group Holding Ltd | - | 1.60 | 1.54 - 1.79 | 1.68 | +0.12 | 7.69% | 20,000 | AGBAW | Agba Group Holding Ltd WT | - | 0.03 | 0.03 - 0.032 | 0.032 | 0.00 | 0.00% | 2,100 | AGCO | Agco Corp | - | 127.95 | 127.36 - 129.86 | 129.32 | +4.52 | 3.62% | 564,271 | AGD | Abrdn Global Dynamic Dividend Fund | - | 9.07 | 8.977 - 9.13 | 9.09 | +0.08 | 0.89% | 55,422 | AGE | Agex Therapeutics Inc | - | 0.66 | 0.61 - 0.683 | 0.61 | -0.025 | 3.94% | 13,800 | AGEN | Agenus Inc | - | 1.62 | 1.62 - 1.70 | 1.63 | -0.01 | 0.61% | 3,977,100 | AGFS | Agrofresh Solutions | - | 2.99 | 2.98 - 3.00 | 3.00 | 0.00 | 0.00% | 97,489 | AGFY | Agrify Corp | - | 0.25 | 0.21 - 0.26 | 0.22 | -0.021 | 8.71% | 873,800 | AGG | US Aggregate Bond Ishares Core ETF | - | 98.88 | 98.70 - 99.03 | 98.80 | -0.30 | 0.30% | 5,499,000 | AGGH | Simplify Aggregate Bond Plus Credit ETF | - | 22.80 | 22.72 - 22.80 | 22.73 | -0.14 | 0.61% | 1,600 | AGGR | Agile Growth Corp Cl A | - | 10.21 | 0.00 - 0.00 | 10.21 | 0.00 | 0.00% | 0 | AGGRU | Agile Growth Corp Units | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | AGGRW | Agile Growth Corp WT | - | 0.003 | 0.00 - 0.00 | 0.003 | 0.00 | 0.00% | 0 | AGGY | Wisdomtree Yield Enhd U.S. Agg Bond Fund | - | 43.54 | 43.38 - 43.58 | 43.50 | -0.065 | 0.15% | 368,600 | AGI | Alamos Gold Inc | - | 11.26 | 10.86 - 11.50 | 10.99 | -0.40 | 3.51% | 3,394,805 | AGIH | Ishares Inflation Hedged U.S. Aggregate Bond ETF | - | 24.474 | 24.474 - 24.474 | 24.474 | 0.00 | 0.00% | 0 | AGIL | Agilethought Inc | - | 3.71 | 3.48 - 3.79 | 3.50 | -0.24 | 6.42% | 59,500 | AGILW | Agilethought Inc WT | - | 0.263 | 0.263 - 0.398 | 0.34 | -0.056 | 14.14% | 15,400 | AGIO | Agios Pharmaceuticals | - | 22.85 | 22.66 - 23.35 | 23.12 | +0.39 | 1.72% | 329,303 | AGL | Agilon Health Inc | - | 27.10 | 25.78 - 28.14 | 27.92 | +1.02 | 3.79% | 2,656,436 | AGLE | Aeglea Biothera | - | 0.30 | 0.30 - 0.34 | 0.326 | +0.026 | 8.67% | 201,200 | AGM | Federal Agricultural Mortgage Corp | - | 129.74 | 126.825 - 133.30 | 130.88 | +3.74 | 2.94% | 113,207 | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 25.734 | 25.73 - 26.422 | 26.422 | +0.892 | 3.49% | 1,100 | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 22.50 | 22.11 - 22.50 | 22.116 | -0.384 | 1.71% | 2,300 | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 23.70 | 0.00 - 0.00 | 23.70 | 0.00 | 0.00% | 0 | AGM-F | Federal Agricultural Mortgage Corp [Agm/Pf] | - | 19.83 | 19.83 - 20.60 | 20.08 | +0.18 | 0.90% | 13,900 | AGM-G | Federal Agricultural Mortgage Corp | - | 19.13 | 19.05 - 19.24 | 19.109 | -0.19 | 0.98% | 13,500 | AGM.A | Federal Agricultural Mortgage Corp | - | 109.87 | 109.87 - 112.50 | 109.87 | -15.14 | 12.11% | 13 | AGMH | Agm Group Holdings Inc Cl A | - | 1.71 | 1.689 - 1.71 | 1.71 | +0.01 | 0.59% | 6,500 | AGNC | Agnc Investment Corp | - | 9.84 | 9.81 - 9.93 | 9.85 | +0.17 | 1.76% | 10,473,544 | AGNCL | Agnc Investment Corp | - | 21.585 | 21.23 - 21.94 | 21.94 | +0.71 | 3.34% | 13,490 | AGNCM | Agnc Investment Corp Cum Pfd | - | 20.68 | 20.33 - 21.25 | 21.12 | +0.66 | 3.23% | 29,233 | AGNCN | Agnc Investment Corp | - | 24.68 | 24.60 - 25.00 | 24.73 | +0.13 | 0.53% | 29,029 | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 21.14 | 20.888 - 21.37 | 20.91 | -0.09 | 0.43% | 19,879 | AGNCP | Agnc Investment Corp | - | 19.59 | 19.50 - 19.98 | 19.63 | +0.11 | 0.56% | 29,595 | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 38.18 | 37.84 - 38.18 | 38.125 | +0.165 | 0.43% | 5,499 | AGNG | GX Aging Population ETF | - | 26.195 | 26.15 - 26.296 | 26.296 | +0.211 | 0.81% | 2,200 | AGO | Assured Guaranty Ltd | - | 49.99 | 48.15 - 50.94 | 49.83 | +1.00 | 2.05% | 290,811 | AGOV | Etc Gavekal Asia Pacific Government Bond ETF | - | 75.92 | 75.92 - 75.92 | 75.92 | 0.00 | 0.00% | 0 | AGOX | Adaptive Growth Opportunities ETF | - | 21.16 | 21.03 - 21.29 | 21.207 | +0.336 | 1.61% | 22,400 | AGQ | Ultra Silver 2X ETF | - | 27.41 | 26.53 - 27.42 | 26.97 | -0.33 | 1.21% | 630,600 | AGR | Avangrid Inc | - | 39.94 | 38.31 - 40.085 | 38.79 | -1.03 | 2.59% | 738,156 | AGRH | Interest Rate Hedged U.S. Agg Bond ETF | - | 25.393 | 25.393 - 25.393 | 25.393 | +0.083 | 0.33% | 100 | AGRI | Agriforce Growing Systems Ltd | - | 0.73 | 0.65 - 0.74 | 0.70 | -0.015 | 2.10% | 118,700 | AGRIW | Agriforce Growing Systems Ltd WT | - | 0.127 | 0.12 - 0.127 | 0.127 | -0.013 | 9.29% | 300 | AGRO | Adecoagro S.A. | - | 7.66 | 7.62 - 7.80 | 7.64 | +0.10 | 1.33% | 397,317 | AGRX | Agile Therapeutics Inc | - | 0.21 | 0.21 - 0.245 | 0.241 | +0.031 | 14.76% | 591,700 | AGS | Playags Inc | - | 6.43 | 6.39 - 6.78 | 6.74 | +0.39 | 6.14% | 500,500 | AGTI | Agiliti Inc | - | 15.38 | 14.69 - 15.79 | 15.66 | +0.59 | 3.92% | 205,946 | AGX | Argan Inc | - | 41.02 | 40.03 - 41.405 | 40.96 | +0.35 | 0.86% | 40,338 | AGYS | Agilysys Inc | - | 78.55 | 78.04 - 79.61 | 78.58 | +1.28 | 1.66% | 101,315 | AGZ | Agency Bond Ishares ETF | - | 107.66 | 107.22 - 107.84 | 107.65 | -0.54 | 0.50% | 33,800 | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 43.30 | 43.30 - 43.70 | 43.54 | +0.15 | 0.35% | 39,100 | AHCO | Adapthealth Corp Cl. A | - | 13.69 | 13.67 - 14.44 | 14.40 | +0.90 | 6.67% | 1,070,800 | AHG | Akso Health Group ADR | - | 0.35 | 0.33 - 0.40 | 0.40 | +0.032 | 8.70% | 7,204 | AHH | Armada Hoffler Properties Inc | - | 11.83 | 11.66 - 11.96 | 11.77 | +0.12 | 1.03% | 407,361 | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 20.80 | 20.725 - 20.80 | 20.76 | +0.01 | 0.05% | 5,600 | AHHX | Adaptive High Income ETF | - | 8.42 | 8.35 - 8.49 | 8.42 | 0.00 | 0.00% | 7,500 | AHI | Advanced Health Intelligence Ltd ADR | - | 0.37 | 0.37 - 0.372 | 0.37 | -0.005 | 1.33% | 5,300 | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 23.01 | 22.85 - 23.52 | 23.25 | +0.36 | 1.57% | 16,400 | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 17.78 | 17.65 - 18.20 | 18.20 | +0.56 | 3.17% | 16,400 | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 17.63 | 17.54 - 17.98 | 17.85 | +0.33 | 1.88% | 18,100 | AHOY | Tidal Newday Ocean Health ETF | - | 18.908 | 18.908 - 18.908 | 18.908 | 0.00 | 0.00% | 0 | AHRN | Ahren Acquisition Corp Cl A | - | 10.39 | 10.39 - 10.39 | 10.39 | +0.005 | 0.05% | 2,100 | AHRNU | Ahren Acquisition Corp | - | 10.43 | 10.43 - 10.43 | 10.43 | 0.00 | 0.00% | 100 | AHRNW | Ahren Acquisition Corp WT | - | 0.125 | 0.00 - 0.00 | 0.125 | 0.00 | 0.00% | 0 | AHT | Ashford Hospitality Trust Inc | - | 3.02 | 2.845 - 3.15 | 3.04 | +0.11 | 3.75% | 833,441 | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 18.05 | 18.05 - 18.99 | 18.99 | +0.90 | 4.98% | 1,400 | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 16.75 | 16.51 - 16.75 | 16.51 | -0.41 | 2.42% | 1,000 | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 17.58 | 16.202 - 17.58 | 16.202 | -0.798 | 4.69% | 300 | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 16.42 | 16.42 - 16.67 | 16.67 | +0.07 | 0.42% | 500 | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 17.07 | 16.20 - 17.07 | 16.275 | -0.325 | 1.96% | 2,300 | AHYB | American Century Select High Yield ETF | - | 43.24 | 43.18 - 43.357 | 43.357 | +0.459 | 1.07% | 1,400 | AI | C3.Ai Inc Cl A | - | 21.67 | 21.55 - 23.55 | 23.29 | +1.71 | 7.92% | 11,576,930 | AIA | Asia 50 Ishares ETF | - | 58.39 | 58.19 - 58.64 | 58.52 | +0.75 | 1.30% | 38,800 | AIB | Aib Acquisition Corp Cl A | - | 10.50 | 10.49 - 10.504 | 10.50 | +0.008 | 0.08% | 4,400 | AIBBR | Aib Acquisition Corp Right | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | AIBBU | Aib Acquisition Corp | - | 10.58 | 10.58 - 10.58 | 10.58 | 0.00 | 0.00% | 500 | AIC | Arlington Asset Investment Cor | - | 23.15 | 23.12 - 23.58 | 23.26 | +0.081 | 0.35% | 1,834 | AIEQ | Ai Powered Equity ETF | - | 28.85 | 28.85 - 29.182 | 29.04 | +0.59 | 2.07% | 7,000 | AIF | Apollo Tactical Income Fund Inc | - | 11.95 | 11.88 - 12.02 | 12.02 | +0.13 | 1.09% | 69,541 | AIG | American International Group | - | 50.35 | 50.33 - 51.38 | 51.25 | +2.40 | 4.91% | 6,771,112 | AIG-A | American International Group Inc [Aig/Pa] | - | 22.01 | 21.95 - 23.03 | 22.89 | +1.04 | 4.76% | 58,200 | AIH | Aesthetic Medical International Holdings Group L | - | 1.24 | 1.19 - 1.30 | 1.26 | +0.01 | 0.80% | 7,200 | AIHS | Senmiao Technology Ltd | - | 0.91 | 0.90 - 0.93 | 0.90 | -0.033 | 3.54% | 27,600 | AILG | Alpha Intelligent Large Cap Growth ETF | - | 16.468 | 16.468 - 16.468 | 16.468 | +0.234 | 1.44% | 100 | AILV | Trust Alpha Intelligent Large Cap Value ETF | - | 22.895 | 22.895 - 22.895 | 22.895 | +0.427 | 1.90% | 100 | AIM | Aim Immunotech Inc | - | 0.46 | 0.44 - 0.47 | 0.44 | -0.027 | 5.78% | 147,700 | AIMAU | Aimfinity Investment Corp. I | - | 10.21 | 10.21 - 10.21 | 10.21 | 0.00 | 0.00% | 39 | AIMAW | Aimfinity Investment Corp I WT | - | 0.035 | 0.03 - 0.14 | 0.05 | +0.018 | 56.25% | 39,100 | AIMBU | Aimfinity Investment Corp. I Sub | - | 10.35 | 10.26 - 10.27 | 10.30 | +0.04 | 0.39% | 15 | AIMC | Altra Indtl Mtn | - | 61.51 | 61.40 - 61.60 | 61.43 | +0.32 | 0.52% | 2,185,890 | AIMD | Ainos Inc | - | 1.19 | 1.01 - 1.24 | 1.04 | -0.20 | 16.13% | 268,100 | AIMDW | Ainos WT | - | 0.444 | 0.444 - 0.444 | 0.444 | +0.083 | 22.99% | 100 | AIN | Albany International Corp | - | 91.75 | 89.03 - 93.15 | 91.76 | +1.71 | 1.90% | 102,334 | AINC | Ashford Inc | - | 11.31 | 11.31 - 13.74 | 12.50 | +1.44 | 13.02% | 30,900 | AIO | Virtus Artificial Intelligence & Tech Fund | - | 16.65 | 16.31 - 16.881 | 16.77 | +0.29 | 1.76% | 59,915 | AIP | Arteris Inc | - | 4.23 | 4.08 - 4.38 | 4.35 | +0.19 | 4.57% | 115,370 | AIQ | GX Artificial Intelligence & Tech ETF | - | 23.14 | 23.08 - 23.48 | 23.31 | +0.32 | 1.39% | 24,100 | AIR | AAR Corp | - | 52.93 | 51.43 - 53.25 | 52.62 | +0.76 | 1.47% | 218,638 | AIRC | Apartment Income REIT Corp | - | 34.87 | 34.12 - 34.94 | 34.41 | -0.24 | 0.69% | 689,532 | AIRG | Airgain Inc | - | 5.20 | 5.20 - 5.53 | 5.38 | +0.18 | 3.46% | 41,300 | AIRI | Air Industries Group Inc | - | 3.84 | 3.80 - 4.01 | 3.80 | +0.09 | 2.43% | 3,800 | AIRR | Rba American Industrial Renaissance ETF FT | - | 47.305 | 47.14 - 47.555 | 47.31 | +1.01 | 2.18% | 133,300 | AIRS | Airsculpt Technologies Inc | - | 4.64 | 4.64 - 5.09 | 4.92 | +0.34 | 7.42% | 152,901 | AIRT | Air T Inc | - | 20.265 | 20.26 - 23.50 | 23.00 | +1.26 | 5.80% | 3,000 | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 22.75 | 22.60 - 22.75 | 22.60 | -0.41 | 1.78% | 1,900 | AIT | Applied Industrial Technologies | - | 136.70 | 133.88 - 137.50 | 137.12 | +3.17 | 2.37% | 174,376 | AIU | Meta Data Ltd ADR | - | 1.03 | 1.01 - 1.05 | 1.05 | +0.01 | 0.96% | 3,683 | AIV | Apartment Investment and Management | - | 7.28 | 7.12 - 7.33 | 7.22 | +0.04 | 0.56% | 942,484 | AIVI | Wisdomtree International Dividend Top 100 Fund | - | 38.16 | 38.16 - 38.297 | 38.297 | +0.576 | 1.53% | 500 | AIVL | Wisdomtree U.S. Dividend Ex-Financials Fund | - | 89.48 | 89.48 - 89.801 | 89.801 | +0.985 | 1.11% | 1,500 | AIXI | Xiao-I Corporation ADR | - | 5.55 | 5.42 - 6.59 | 6.30 | +0.70 | 12.50% | 473,949 | AIZ | Assurant Inc | - | 116.20 | 115.12 - 118.74 | 116.44 | +5.25 | 4.72% | 637,248 | AIZN | Assurant Inc 5.25% Subordinated Notes Due 2061 | - | 18.59 | 18.14 - 19.526 | 18.70 | +0.15 | 0.81% | 18,292 | AJG | Arthur J. Gallagher & Company | - | 184.84 | 179.715 - 185.39 | 183.88 | +1.42 | 0.78% | 804,469 | AJRD | Aerojet Rocketdyne Holdings | - | 55.88 | 55.66 - 55.885 | 55.71 | -0.08 | 0.14% | 750,918 | AJX | Great Ajax Corp | - | 6.22 | 5.92 - 6.44 | 6.38 | +0.26 | 4.25% | 102,123 | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 23.85 | 23.42 - 24.05 | 23.85 | +0.10 | 0.42% | 102,060 | AKA | A.K.A. Brands Holding Corp | - | 0.642 | 0.60 - 0.914 | 0.68 | -0.017 | 2.44% | 173,114 | AKAM | Akamai Technologies | - | 75.06 | 74.71 - 75.98 | 75.70 | +0.56 | 0.75% | 1,807,064 | AKAN | Akanda Corp | - | 1.28 | 1.10 - 1.33 | 1.10 | -0.22 | 16.67% | 297,700 | AKBA | Akebia Therapeutics | - | 0.695 | 0.68 - 0.73 | 0.70 | +0.023 | 3.40% | 820,800 | AKLI | Akili Inc | - | 1.20 | 1.20 - 1.41 | 1.25 | +0.03 | 2.46% | 78,600 | AKO.A | Embotell Andina Sa Cl A ADR | - | 12.00 | 11.77 - 12.00 | 12.00 | +0.058 | 0.49% | 3,200 | AKO.B | Embotell Andna Sa Cl B ADR | - | 14.98 | 14.90 - 15.37 | 15.20 | +0.12 | 0.80% | 12,800 | AKR | Acadia Realty Trust | - | 13.58 | 13.20 - 13.74 | 13.62 | +0.27 | 2.02% | 506,287 | AKRO | Akero Therapeutics Inc | - | 38.90 | 36.93 - 38.93 | 37.27 | -0.84 | 2.20% | 548,662 | AKTS | Akoustis Technologies Inc | - | 2.86 | 2.75 - 2.945 | 2.90 | +0.17 | 6.23% | 679,600 | AKTX | Akari Therapeutics ADR | - | 0.25 | 0.23 - 0.252 | 0.24 | +0.01 | 4.35% | 21,400 | AKU | Akumin Inc | - | 0.84 | 0.809 - 0.85 | 0.825 | +0.005 | 0.61% | 6,600 | AKYA | Akoya Biosciences Inc | - | 7.75 | 7.75 - 8.455 | 8.26 | +0.66 | 8.68% | 195,425 | AL | Air Lease Corp Cl A | - | 38.30 | 36.83 - 38.89 | 38.02 | +0.83 | 2.23% | 590,615 | AL-A | Air Lease Corp [Al/Pa] | - | 21.15 | 21.11 - 21.95 | 21.55 | +0.40 | 1.89% | 35,900 | ALAR | Alarum Technologies Ltd ADR | - | 1.611 | 1.61 - 1.70 | 1.63 | +0.03 | 1.88% | 6,600 | ALB | Albemarle Corp | - | 218.58 | 216.77 - 223.91 | 222.93 | +9.73 | 4.56% | 1,713,384 | ALBO | Albireo Pharma Inc | - | 44.15 | 0.00 - 0.00 | 44.15 | 0.00 | 0.00% | 0 | ALBT | Avalon Globocare | - | 2.28 | 2.22 - 2.40 | 2.27 | 0.00 | 0.00% | 49,700 | ALC | Alcon Inc | - | 67.04 | 66.87 - 67.51 | 67.46 | +1.53 | 2.32% | 1,646,642 | ALCC | Altc Acquisition Corp Cl A | - | 10.10 | 10.10 - 10.12 | 10.11 | +0.01 | 0.10% | 27,937 | ALCO | Alico Inc | - | 24.79 | 24.64 - 25.14 | 24.67 | +0.03 | 0.12% | 51,836 | ALDX | Aldeyra Therapeu | - | 7.45 | 7.31 - 7.50 | 7.43 | -0.01 | 0.13% | 320,900 | ALE | Allete Inc | - | 64.81 | 61.66 - 64.912 | 62.71 | -1.90 | 2.94% | 200,132 | ALEC | Alector Inc | - | 6.46 | 6.02 - 6.46 | 6.15 | -0.24 | 3.76% | 476,070 | ALEX | Alexander and Baldwin Inc | - | 18.27 | 17.80 - 18.56 | 18.25 | +0.26 | 1.45% | 284,021 | ALG | Alamo Group | - | 177.72 | 174.51 - 180.51 | 180.01 | +5.02 | 2.87% | 65,233 | ALGM | Allegro Microsystems Inc | - | 47.47 | 45.55 - 47.68 | 46.55 | -0.01 | 0.02% | 1,531,839 | ALGN | Align Technology | - | 319.98 | 318.01 - 330.71 | 327.64 | +11.28 | 3.57% | 770,641 | ALGS | Aligos Therapeutics Inc | - | 1.27 | 1.17 - 1.27 | 1.20 | -0.06 | 4.76% | 76,434 | ALGT | Allegiant Travel Com | - | 85.42 | 84.27 - 85.81 | 84.42 | +1.60 | 1.93% | 168,885 | ALHC | Alignment Healthcare Inc | - | 5.83 | 5.83 - 6.10 | 5.99 | +0.23 | 3.99% | 811,261 | ALIM | Alimera Sciences Inc | - | 1.83 | 1.30 - 1.83 | 1.64 | 0.00 | 0.00% | 64,200 | ALIT | Alight Inc Cl A | - | 8.82 | 8.575 - 9.04 | 8.98 | +0.33 | 3.82% | 2,376,238 | ALK | Alaska Air Group | - | 40.00 | 39.90 - 40.67 | 40.56 | +1.29 | 3.28% | 1,829,901 | ALKS | Alkermes Plc | - | 26.74 | 26.44 - 26.865 | 26.52 | -0.11 | 0.41% | 565,121 | ALKT | Alkami Technology Inc | - | 12.01 | 11.90 - 12.66 | 12.62 | +0.79 | 6.68% | 463,912 | ALL | Allstate Corp | - | 111.18 | 110.42 - 114.06 | 112.54 | +3.34 | 3.06% | 2,102,052 | ALL-B | Allstate Corp [All/Pb] | - | 25.31 | 25.30 - 25.44 | 25.36 | +0.09 | 0.36% | 28,900 | ALL-G | Allstate Corp [All/Pg] | - | 25.22 | 25.22 - 25.27 | 25.23 | 0.00 | 0.00% | 34,900 | ALL-H | Allstate Corp [All/Ph] | - | 20.88 | 20.85 - 21.60 | 21.45 | +0.62 | 2.98% | 104,400 | ALL-I | Allstate Corp [All/Pi] | - | 20.50 | 20.50 - 20.97 | 20.63 | +0.28 | 1.38% | 29,600 | ALL.W | Allego N V WT [Allg/W] | - | 0.235 | 0.23 - 0.235 | 0.235 | -0.015 | 6.00% | 6,700 | ALLE | Allegion Plc | - | 107.33 | 103.62 - 107.52 | 106.92 | +1.11 | 1.05% | 548,792 | ALLG | Allego N.V. | - | 2.36 | 2.36 - 2.50 | 2.41 | -0.03 | 1.23% | 1,022,744 | ALLK | Allakos Inc | - | 5.01 | 4.93 - 5.14 | 5.04 | +0.08 | 1.61% | 535,463 | ALLO | Allogene Therapeutics Inc | - | 5.37 | 5.34 - 5.55 | 5.36 | -0.01 | 0.19% | 1,276,910 | ALLR | Allarity Therapeutics Inc | - | 0.125 | 0.10 - 0.13 | 0.111 | -0.033 | 22.92% | 10,641,611 | ALLT | Allot Communications | - | 2.59 | 2.55 - 2.82 | 2.69 | +0.07 | 2.67% | 74,386 | ALLY | Ally Financial | - | 24.50 | 24.50 - 25.80 | 25.30 | +1.80 | 7.66% | 11,634,598 | ALNY | Alnylam Pharmaceuticals | - | 189.35 | 187.81 - 191.06 | 190.43 | +2.91 | 1.55% | 501,262 | ALOR | Alsp Orchid Acquisition Corp I | - | 10.35 | 10.33 - 10.35 | 10.35 | +0.02 | 0.19% | 5,274 | ALORU | Alsp Orchid Acquisition Corp I | - | 10.35 | 10.35 - 10.35 | 10.35 | 0.00 | 0.00% | 9 | ALORW | Alsp Orchid Acquisition Corp I WT | - | 0.05 | 0.05 - 0.06 | 0.05 | -0.004 | 7.41% | 3,170 | ALOT | Astronova Inc | - | 12.48 | 11.99 - 12.80 | 12.48 | +0.12 | 0.97% | 11,000 | ALPA | Alpha Healthcare Acquisition III Cl A | - | 10.14 | 10.12 - 10.14 | 10.13 | +0.03 | 0.30% | 10,100 | ALPAU | Alpha Healthcare Acquisition Corp III Units | - | 10.17 | 10.14 - 10.17 | 10.14 | +0.04 | 0.40% | 200 | ALPAW | Alpha Healthcare Acquisition Corp III WT | - | 0.109 | 0.10 - 0.19 | 0.112 | +0.022 | 24.44% | 5,500 | ALPN | Alpine Immune Sciences Inc | - | 8.26 | 7.94 - 8.36 | 8.01 | -0.15 | 1.84% | 55,000 | ALPP | Alpine 4 Holdings Inc Cl A | - | 0.48 | 0.47 - 0.49 | 0.486 | +0.018 | 3.85% | 231,700 | ALPS | Alpine Summit Energy Partners Cl A | - | 0.909 | 0.87 - 0.955 | 0.88 | 0.00 | 0.00% | 74,077 | ALR | Alerislife Inc | - | 1.32 | 0.00 - 0.00 | 1.32 | 0.00 | 0.00% | 0 | ALRM | Alarm.com | - | 50.45 | 50.25 - 51.00 | 50.63 | +0.51 | 1.02% | 167,675 | ALRN | Aileron Therapeutics Inc | - | 1.44 | 1.35 - 1.45 | 1.44 | +0.04 | 2.86% | 54,800 | ALRS | Alerus Financial Corp | - | 16.97 | 16.97 - 17.34 | 17.03 | +0.34 | 2.04% | 52,000 | ALSA | Alpha Star Acquisition Corp | - | 10.47 | 10.47 - 10.47 | 10.47 | -0.01 | 0.10% | 9,528 | ALSAR | Alpha Star Acquisition Corp | - | 0.122 | 0.09 - 0.135 | 0.11 | -0.025 | 18.52% | 10,165 | ALSAU | Alpha Star Acquisition Corp Units | - | 10.51 | 10.51 - 10.51 | 10.51 | 0.00 | 0.00% | 1,000 | ALSAW | Alpha Star Acquisition Corp WT | - | 0.018 | 0.014 - 0.02 | 0.018 | 0.00 | 0.00% | 1,932 | ALSN | Allison Transmission Holdings | - | 43.51 | 41.74 - 44.51 | 43.97 | +1.28 | 3.00% | 602,283 | ALT | Altimmune Inc | - | 6.85 | 4.79 - 6.94 | 4.95 | -5.97 | 54.67% | 20,923,700 | ALT-A | Alta Equipment Group Inc | - | 25.75 | 25.75 - 26.185 | 25.75 | 0.00 | 0.00% | 900 | ALTG | Alta Equipment Group Inc | - | 15.92 | 15.08 - 16.40 | 15.40 | -0.20 | 1.28% | 210,188 | ALTI | Alvarium Tiedmann Hldgs Inc | - | 12.69 | 11.98 - 13.195 | 13.00 | -0.05 | 0.38% | 121,000 | ALTIW | Alvarium Tiedmann Hldgs Inc WT | - | 1.18 | 1.09 - 1.35 | 1.32 | +0.07 | 5.60% | 118,600 | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 36.71 | 36.67 - 37.045 | 37.02 | +0.81 | 2.24% | 104,200 | ALTO | Alto Ingredients Inc | - | 1.64 | 1.56 - 1.66 | 1.575 | -0.035 | 2.17% | 711,300 | ALTR | Altair Engineering Inc Cl A | - | 69.99 | 69.36 - 70.085 | 69.49 | -0.24 | 0.34% | 234,159 | ALTU | Altitude Acquisition Corp Cl A | - | 10.08 | 10.07 - 10.08 | 10.08 | +0.01 | 0.10% | 9,900 | ALTUU | Altitude Acquisition Corp | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | ALTUW | Altitude Acquisition Corp WT | - | 0.048 | 0.04 - 0.05 | 0.048 | -0.007 | 12.73% | 6,600 | ALTY | GX Superdividend Alternatives ETF | - | 11.08 | 11.01 - 11.09 | 11.08 | -0.01 | 0.09% | 9,400 | ALV | Autoliv Inc | - | 88.70 | 88.62 - 90.05 | 89.42 | +2.75 | 3.17% | 1,027,457 | ALVO | Alvotech | - | 13.58 | 13.51 - 13.90 | 13.51 | +0.08 | 0.60% | 42,206 | ALVOW | Alvotech WT | - | 2.31 | 2.31 - 2.50 | 2.36 | +0.05 | 2.16% | 72,226 | ALVR | Allovir Inc | - | 4.64 | 4.64 - 4.95 | 4.88 | +0.33 | 7.25% | 93,547 | ALX | Alexander's Inc | - | 195.80 | 191.20 - 196.99 | 195.52 | +1.29 | 0.66% | 7,659 | ALXO | Alx Oncology Holdings Inc | - | 4.73 | 4.70 - 5.07 | 4.81 | +0.20 | 4.34% | 1,071,572 | ALYA | Alithya Group Inc Cl A | - | 1.95 | 1.90 - 1.96 | 1.93 | -0.01 | 0.52% | 5,600 | ALZN | Alzamend Neuro Inc | - | 0.38 | 0.38 - 0.441 | 0.42 | +0.05 | 13.51% | 363,900 | AM | Antero Midstream Corp | - | 10.17 | 10.15 - 10.34 | 10.30 | +0.26 | 2.59% | 1,298,462 | AMAL | Amalgamated Financial Corp | - | 19.25 | 19.25 - 19.88 | 19.55 | +0.78 | 4.16% | 199,300 | AMAM | Ambrx Biopharma Inc ADR | - | 9.52 | 8.89 - 10.85 | 9.96 | +0.30 | 3.11% | 729,228 | AMAO | American Acquisition Opportunity Cl A | - | 10.311 | 10.29 - 10.44 | 10.325 | -0.045 | 0.43% | 35,700 | AMAOU | American Acquisition Opportunity Inc Units | - | 10.41 | 10.41 - 10.41 | 10.41 | +0.01 | 0.10% | 1,400 | AMAOW | American Acquisition Opportunity Inc WT | - | 0.041 | 0.00 - 0.00 | 0.041 | 0.00 | 0.00% | 0 | AMAT | Applied Materials | - | 123.88 | 118.41 - 125.62 | 120.40 | -3.64 | 2.93% | 9,937,174 | AMAX | Roundhill Hedged Multi-Asset Income ETF | - | 7.78 | 7.69 - 7.85 | 7.83 | +0.115 | 1.49% | 20,600 | AMB.T | Ardagh Metal Packaging Sa WT [Ambp/W] | - | 0.31 | 0.30 - 0.31 | 0.303 | -0.007 | 2.26% | 4,400 | AMB.W | Ambac Financial Group Inc WT [Ambc/W] | - | 0.412 | 0.11 - 0.45 | 0.45 | +0.025 | 5.88% | 57,300 | AMBA | Ambarella Inc | - | 78.91 | 78.32 - 80.42 | 79.21 | +1.48 | 1.90% | 366,818 | AMBC | Ambac Financial Group | - | 15.30 | 15.16 - 15.48 | 15.19 | +0.19 | 1.27% | 512,131 | AMBI | Ambipar Emergency Response Cl A | - | 13.28 | 8.378 - 16.37 | 9.90 | -4.22 | 29.89% | 3,326,900 | AMBO | Ambow Education Holding Ltd ADR | - | 0.29 | 0.256 - 0.297 | 0.281 | +0.026 | 10.20% | 2,900 | AMBP | Ardagh Metal Packaging S.A. | - | 3.78 | 3.71 - 3.93 | 3.80 | +0.08 | 2.15% | 1,126,946 | AMC | AMC Entertainment Holdings | - | 4.33 | 4.21 - 4.45 | 4.41 | +0.14 | 3.28% | 16,062,498 | AMCR | Amcor Plc | - | 11.03 | 10.93 - 11.06 | 10.99 | +0.07 | 0.64% | 3,518,568 | AMCX | AMC Networks Cl A | - | 16.38 | 16.24 - 16.91 | 16.63 | +0.70 | 4.39% | 387,040 | AMD | Adv Micro Devices | - | 97.00 | 93.64 - 99.465 | 95.93 | -0.88 | 0.91% | 84,840,232 | AME | Ametek Inc | - | 140.35 | 138.725 - 140.845 | 140.07 | +1.53 | 1.10% | 643,906 | AMED | Amedisys Inc | - | 74.94 | 73.50 - 75.54 | 74.16 | +0.36 | 0.49% | 338,335 | AMEH | Apollo Medical Holdings Inc | - | 37.24 | 37.24 - 39.89 | 39.66 | +2.95 | 8.04% | 350,700 | AMG | Affiliated Managers Group | - | 137.44 | 133.88 - 139.42 | 138.49 | +4.19 | 3.12% | 228,427 | AMGN | Amgen Inc | - | 234.72 | 231.04 - 235.28 | 232.95 | -1.77 | 0.75% | 1,903,585 | AMH | American Homes 4 Rent | - | 30.56 | 29.62 - 30.64 | 29.89 | -0.57 | 1.87% | 3,204,767 | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 22.30 | 22.24 - 22.59 | 22.537 | +0.422 | 1.91% | 4,600 | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 23.05 | 23.05 - 23.77 | 23.77 | +0.45 | 1.93% | 11,200 | AMID | Argent Mid Cap ETF | - | 23.55 | 23.47 - 24.02 | 24.02 | +0.40 | 1.69% | 82 | AMJ | Alerian MLP Index ETN JP Morgan | - | 21.68 | 21.60 - 21.79 | 21.73 | +0.53 | 2.50% | 254,200 | AMK | Assetmark Financial Holdings Inc | - | 30.98 | 30.35 - 31.74 | 31.62 | +1.10 | 3.60% | 69,194 | AMKR | Amkor Technology | - | 25.50 | 24.88 - 25.74 | 25.31 | +0.30 | 1.20% | 746,157 | AMLI | American Lithium Corp | - | 2.31 | 2.30 - 2.45 | 2.44 | +0.16 | 7.02% | 335,600 | AMLP | Alps Alerian MLP ETF | - | 37.42 | 37.31 - 37.92 | 37.78 | +0.93 | 2.52% | 2,045,100 | AMLX | Amylyx Pharmaceuticals Inc | - | 32.65 | 29.96 - 32.70 | 30.26 | -1.52 | 4.78% | 1,068,926 | AMN | Amn Healthcare Services Inc | - | 84.61 | 83.13 - 86.41 | 85.06 | +1.41 | 1.69% | 480,914 | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 35.484 | 35.484 - 35.484 | 35.484 | 0.00 | 0.00% | 0 | AMNB | American Natl Bksh | - | 31.26 | 31.26 - 32.99 | 32.46 | +1.57 | 5.08% | 37,175 | AMND | UBS Ag Alerian Midstream Energy High Div ETF | - | 36.705 | 36.705 - 36.705 | 36.705 | 0.00 | 0.00% | 0 | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 27.53 | 27.53 - 27.611 | 27.611 | +0.36 | 1.32% | 600 | AMOT | Allied Motion Tech | - | 38.53 | 38.26 - 39.16 | 38.50 | +0.88 | 2.34% | 34,600 | AMOV | America Movil A ADR | - | 20.66 | 20.65 - 20.84 | 20.75 | -0.23 | 1.10% | 1,089 | AMP | Ameriprise Financial Services | - | 296.93 | 282.72 - 302.27 | 301.97 | +14.16 | 4.92% | 763,068 | AMP.V | Amprius Technologies Inc [Ampx.W] | - | 0.28 | 0.28 - 0.311 | 0.302 | +0.004 | 1.34% | 7,200 | AMPE | Ampio Pharmaceuticals | - | 0.23 | 0.21 - 0.243 | 0.213 | -0.017 | 7.39% | 176,300 | AMPG | Amplitech Group | - | 2.57 | 2.45 - 2.58 | 2.50 | 0.00 | 0.00% | 27,600 | AMPGW | Amplitech Group Inc WT | - | 0.35 | 0.35 - 0.487 | 0.432 | +0.027 | 6.67% | 1,100 | AMPH | Amphastar Pharma | - | 37.50 | 36.91 - 37.55 | 36.98 | -0.21 | 0.56% | 286,409 | AMPL | Amplitude Inc Cl A | - | 12.10 | 12.10 - 12.56 | 12.46 | +0.36 | 2.98% | 635,200 | AMPS | Altus Power Inc | - | 5.75 | 5.48 - 6.03 | 5.90 | +0.34 | 6.12% | 1,144,305 | AMPX | Amprius Technologies Inc | - | 4.52 | 4.15 - 5.14 | 5.09 | +0.62 | 13.87% | 61,150 | AMPY | Amplify Energy Corp | - | 6.58 | 6.40 - 7.09 | 6.86 | +0.46 | 7.19% | 819,212 | AMR | Alpha Metallurgical Resources Inc | - | 147.57 | 145.50 - 148.97 | 146.97 | +3.07 | 2.13% | 239,000 | AMRC | Ameresco Inc | - | 43.84 | 42.34 - 45.74 | 45.28 | +2.53 | 5.92% | 561,900 | AMRK | A-Mark Precious Meta | - | 29.85 | 29.30 - 30.22 | 29.96 | +0.18 | 0.60% | 218,376 | AMRN | Amarin Corp ADR | - | 1.61 | 1.57 - 1.66 | 1.62 | +0.05 | 3.18% | 3,387,400 | AMRS | Amyris Inc | - | 1.29 | 1.22 - 1.33 | 1.32 | +0.04 | 3.13% | 3,395,213 | AMRX | Amneal Pharmaceuticals Inc | - | 1.45 | 1.42 - 1.53 | 1.53 | +0.10 | 6.99% | 995,960 | AMS | American Shared Hospital Services | - | 2.83 | 2.83 - 2.90 | 2.84 | +0.03 | 1.07% | 4,500 | AMSC | Amer Superconductor | - | 4.14 | 4.14 - 4.33 | 4.28 | +0.18 | 4.39% | 131,539 | AMSF | Amerisafe Inc | - | 50.85 | 50.40 - 51.60 | 50.61 | +0.49 | 0.98% | 71,002 | AMST | Amesite Inc | - | 2.60 | 2.535 - 2.74 | 2.70 | +0.20 | 8.00% | 44,300 | AMSWA | Amer Software Inc | - | 12.83 | 12.61 - 12.88 | 12.77 | -0.03 | 0.23% | 102,468 | AMT | American Tower Corp | - | 201.54 | 194.63 - 202.34 | 198.19 | -3.76 | 1.86% | 1,993,294 | AMTB | Mercantil Bank Holding Cl A | - | 22.53 | 22.53 - 23.63 | 23.45 | +1.38 | 6.25% | 105,802 | AMTD | Amtd Idea Group | - | 1.52 | 1.485 - 1.52 | 1.50 | 0.00 | 0.00% | 281,900 | AMTI | Applied Molecular Transport Inc | - | 0.36 | 0.36 - 0.38 | 0.364 | +0.004 | 1.11% | 82,471 | AMTR | Etracs Alerian Midstream Energy TR ETN | - | 45.781 | 45.781 - 45.781 | 45.781 | 0.00 | 0.00% | 0 | AMTX | Aemetis Inc | - | 2.62 | 2.62 - 2.84 | 2.77 | +0.17 | 6.54% | 588,500 | AMUB | Etracs Alerian MLP Index ETN Series B | - | 13.68 | 13.669 - 13.68 | 13.669 | +0.299 | 2.24% | 300 | AMV | Atlis Motor Vehicles Inc Cl A | - | 0.714 | 0.67 - 0.73 | 0.70 | 0.00 | 0.00% | 1,956,366 | AMWD | Amer Woodmark Cp | - | 51.96 | 51.30 - 52.62 | 52.09 | +1.21 | 2.38% | 118,483 | AMWL | American Well Corp Cl A | - | 2.36 | 2.32 - 2.46 | 2.45 | +0.10 | 4.26% | 1,544,809 | AMX | America Movil S.A.B. DE C.V. ADR | - | 20.59 | 20.46 - 20.80 | 20.58 | -0.03 | 0.15% | 752,787 | AMYT | Amryt Pharma Plc ADR | - | 14.57 | 14.57 - 14.62 | 14.57 | 0.00 | 0.00% | 205,774 | AMZA | Infracap MLP ETF | - | 30.59 | 30.59 - 31.136 | 30.82 | +0.40 | 1.31% | 71,500 | AMZD | Daily Amzn -1X ETF Direxion | - | 28.47 | 27.87 - 28.62 | 27.957 | -0.823 | 2.86% | 67,633 | AMZN | Amazon.com Inc | - | 98.14 | 98.00 - 100.85 | 100.61 | +2.90 | 2.97% | 56,438,659 | AMZU | Daily Amzn 1.5X ETF | - | 15.859 | 15.80 - 16.43 | 16.346 | +0.67 | 4.27% | 100,130 | AN | Autonation Inc | - | 130.56 | 128.67 - 132.77 | 129.85 | +2.42 | 1.90% | 473,393 | ANA.U | Arctos Northstar Acquisition Corp [Anac.U] | - | 10.18 | 0.00 - 0.00 | 10.18 | 0.00 | 0.00% | 0 | ANAB | Anaptysbio Inc | - | 21.70 | 21.28 - 22.52 | 21.76 | +0.14 | 0.65% | 183,897 | ANAC | Arctos Northstar Acquisition Corp Cl A | - | 10.19 | 10.19 - 10.19 | 10.19 | +0.005 | 0.05% | 705 | ANDE | Andersons Inc | - | 40.02 | 39.49 - 40.36 | 40.29 | +1.12 | 2.86% | 283,525 | ANEB | Anebulo Pharmaceuticals Inc | - | 2.75 | 2.75 - 2.82 | 2.82 | -0.05 | 1.74% | 300 | ANET | Arista Networks Inc | - | 165.95 | 164.52 - 169.17 | 168.08 | +3.88 | 2.36% | 3,299,012 | ANEW | MSCI Transformational Changes ETF | - | 33.53 | 33.53 - 33.626 | 33.626 | +0.477 | 1.44% | 200 | ANF | Abercrombie & Fitch Company | - | 26.71 | 25.72 - 27.21 | 25.83 | -0.23 | 0.88% | 1,316,685 | ANGH | Anghami Inc | - | 1.78 | 1.68 - 1.89 | 1.73 | -0.06 | 3.35% | 13,028 | ANGHW | Anghami Inc WT | - | 0.083 | 0.00 - 0.00 | 0.083 | 0.00 | 0.00% | 0 | ANGI | Angi Inc | - | 2.35 | 2.14 - 2.35 | 2.24 | +0.10 | 4.67% | 475,997 | ANGL | Vaneck Fallen Angel High Yield Bond ETF | - | 27.34 | 27.23 - 27.41 | 27.41 | +0.27 | 0.99% | 1,370,300 | ANGN | Angion Biomedica Corp | - | 0.475 | 0.46 - 0.51 | 0.49 | -0.009 | 1.80% | 15,595 | ANGO | Angiodynamics Inc | - | 12.35 | 12.25 - 12.54 | 12.45 | +0.20 | 1.63% | 164,682 | ANIK | Anika Therapeutics | - | 26.95 | 25.76 - 27.68 | 27.55 | +0.93 | 3.49% | 74,229 | ANIP | ANI Pharma Inc | - | 39.99 | 39.61 - 40.63 | 39.85 | +0.50 | 1.27% | 78,300 | ANIX | Anixa Biosciences Inc | - | 4.01 | 4.005 - 4.34 | 4.05 | +0.10 | 2.53% | 36,100 | ANNX | Annexon Inc | - | 4.14 | 3.97 - 4.25 | 3.99 | -0.105 | 2.56% | 867,170 | ANPC | Anpac Bio-Medical Science ADR | - | 6.71 | 5.61 - 6.71 | 6.00 | -0.53 | 8.12% | 36,500 | ANSS | Ansys Inc | - | 315.96 | 309.36 - 316.565 | 314.42 | +0.82 | 0.26% | 497,301 | ANTE | Airnet Technology Inc ADR | - | 1.14 | 1.14 - 1.45 | 1.45 | +0.32 | 28.32% | 85,600 | ANTX | An2 Therapeutics Inc | - | 8.56 | 8.56 - 9.54 | 9.54 | +0.97 | 11.32% | 14,514 | ANVS | Annovis Bio Inc | - | 15.27 | 14.737 - 15.48 | 15.25 | 0.00 | 0.00% | 14,521 | ANY | Sphere 3D Corp | - | 0.323 | 0.31 - 0.367 | 0.358 | +0.036 | 11.18% | 1,398,400 | ANZU | Anzu Special Acquisition Corp I Cl A | - | 9.98 | 9.97 - 10.00 | 9.98 | +0.01 | 0.10% | 5,900 | ANZUU | Anzu Special Acquisition Corp I Units | - | 10.03 | 0.00 - 0.00 | 10.03 | 0.00 | 0.00% | 0 | ANZUW | Anzu Special Acquisition Corp I WT | - | 0.065 | 0.055 - 0.08 | 0.06 | -0.015 | 20.00% | 93,900 | AOA | Aggressive Allocation Ishares Core ETF | - | 61.79 | 61.66 - 62.04 | 62.02 | +0.60 | 0.98% | 60,000 | AOD | Aberdeen Total Dynamic Dividend Fund | - | 7.91 | 7.74 - 7.92 | 7.91 | +0.10 | 1.28% | 161,742 | AOGO | Arogo Capital Acquisition Corp Cl A | - | 10.36 | 10.31 - 10.38 | 10.35 | +0.03 | 0.29% | 1,004,765 | AOGOU | Arogo Capital Acquisition Corp | - | 10.21 | 10.21 - 10.31 | 10.31 | 0.00 | 0.00% | 6,706 | AOGOW | Arogo Capital Acquisition Corp WT | - | 0.043 | 0.04 - 0.043 | 0.043 | 0.00 | 0.00% | 500 | AOK | Conservative Allocation Ishares Core ETF | - | 34.41 | 34.40 - 34.51 | 34.50 | +0.08 | 0.23% | 173,800 | AOM | Moderate Allocation Ishares Core ETF | - | 39.18 | 39.07 - 39.27 | 39.24 | +0.23 | 0.59% | 141,200 | AOMR | Angel Oak Mortgage REIT Inc | - | 7.60 | 7.32 - 7.60 | 7.50 | +0.17 | 2.32% | 107,206 | AON | AON Plc | - | 303.55 | 301.95 - 305.40 | 304.83 | +4.36 | 1.45% | 808,261 | AOR | Growth Allocation Ishares Core ETF | - | 48.84 | 48.77 - 49.00 | 49.00 | +0.34 | 0.70% | 166,800 | AORT | Artivion Inc | - | 12.30 | 11.895 - 12.485 | 12.12 | +0.09 | 0.75% | 117,842 | AOS | Smith A.O. Corp | - | 67.21 | 66.17 - 67.67 | 66.92 | +0.47 | 0.71% | 882,140 | AOSL | Alpha and Omega Semi | - | 26.14 | 25.69 - 26.86 | 26.12 | +0.44 | 1.71% | 193,173 | AOTG | Aot Growth and Innovation ETF | - | 25.73 | 25.35 - 26.00 | 25.982 | +0.632 | 2.49% | 1,747 | AOUT | American Outdoor Brands Inc | - | 9.15 | 8.95 - 9.33 | 8.95 | -0.06 | 0.67% | 13,844 | AP | Ampco-Pittsburgh Corp | - | 2.31 | 2.27 - 2.44 | 2.37 | -0.05 | 2.07% | 60,828 | AP.W | Ampco-Pittsburgh Corp Series A WT | - | 0.50 | 0.41 - 0.55 | 0.45 | +0.001 | 0.22% | 100,300 | APA | Apa Corp | - | 33.76 | 33.64 - 35.49 | 35.04 | +2.16 | 6.57% | 10,642,576 | APAC | Stonebridge Acquisition Corp Cl A | - | 10.48 | 0.00 - 0.00 | 10.48 | 0.00 | 0.00% | 0 | APACU | Stonebridge Acquisition Corp | - | 10.84 | 0.00 - 0.00 | 10.84 | 0.00 | 0.00% | 0 | APACW | Stonebridge Acquisition Corp WT | - | 0.092 | 0.00 - 0.00 | 0.092 | 0.00 | 0.00% | 0 | APAM | Artisan Partners Asset Mgmt | - | 30.47 | 29.52 - 31.18 | 30.95 | +1.15 | 3.86% | 383,283 | APC.U | Ap Acquisition Corp [Apca.U] | - | 10.56 | 10.55 - 10.56 | 10.55 | +0.032 | 0.30% | 500 | APC.W | Ap Acquisition Corp WT [Apca/W] | - | 0.11 | 0.11 - 0.11 | 0.11 | 0.00 | 0.00% | 1,100 | APCA | Ap Acquisition Corp Cl A | - | 10.52 | 10.52 - 10.52 | 10.52 | +0.015 | 0.14% | 102 | APCX | Apptech Corp | - | 1.66 | 1.50 - 1.75 | 1.51 | -0.10 | 6.21% | 101,300 | APCXW | Apptech Payments Corp WT | - | 0.44 | 0.00 - 0.00 | 0.44 | 0.00 | 0.00% | 0 | APD | Air Products and Chemicals | - | 282.36 | 275.40 - 283.215 | 278.81 | -0.40 | 0.14% | 757,236 | APDN | Applied Dna Scns | - | 1.05 | 1.02 - 1.10 | 1.04 | -0.01 | 0.95% | 88,800 | APE | AMC Entertainment Holdings Prfd | - | 1.37 | 1.34 - 1.49 | 1.48 | +0.12 | 8.82% | 13,795,820 | APEI | American Public Education | - | 4.06 | 3.93 - 4.40 | 4.03 | +0.08 | 2.03% | 780,725 | APEN | Apollo Endosurgery Inc | - | 9.92 | 9.90 - 9.94 | 9.93 | -0.01 | 0.10% | 432,100 | APG | Api Group Corp | - | 21.34 | 21.158 - 21.66 | 21.46 | +0.65 | 3.12% | 949,264 | APG.U | Apollo Strategic Growth Capital II [Apgb.U] | - | 10.25 | 0.00 - 0.00 | 10.25 | 0.00 | 0.00% | 0 | APG.W | Apollo Strategic Growth Capital II WT [Apgb/W] | - | 0.064 | 0.06 - 0.151 | 0.124 | -0.031 | 20.00% | 13,100 | APGB | Apollo Strategic Growth Capital II Cl A | - | 10.22 | 10.21 - 10.24 | 10.23 | +0.01 | 0.10% | 36,780 | APGN | Apexigen Inc | - | 0.631 | 0.62 - 0.68 | 0.627 | -0.023 | 3.54% | 55,500 | APGNW | Apexigen Inc WT | - | 0.062 | 0.062 - 0.08 | 0.075 | +0.01 | 15.38% | 400 | APH | Amphenol Corp | - | 78.49 | 77.72 - 78.795 | 78.37 | +0.70 | 0.90% | 1,549,735 | API | Agora Inc Ads | - | 3.21 | 3.20 - 3.46 | 3.34 | +0.19 | 6.03% | 624,475 | APLD | Applied Digital Corp | - | 2.05 | 2.047 - 2.30 | 2.21 | +0.18 | 8.87% | 639,483 | APLE | Apple Hospitality REIT Inc | - | 15.31 | 14.99 - 15.41 | 15.01 | -0.09 | 0.60% | 3,066,844 | APLS | Apellis Pharmaceuticals Inc | - | 63.15 | 62.02 - 63.70 | 62.10 | -0.95 | 1.51% | 1,496,544 | APLT | Applied Therapeutics Inc | - | 0.97 | 0.88 - 0.97 | 0.94 | +0.045 | 5.03% | 175,000 | APM | Aptorum Group Ltd Cl A | - | 2.35 | 2.35 - 2.35 | 2.35 | +0.01 | 0.43% | 500 | APMI | Axonprime Infrastructure Acquisition Corp Cl A | - | 10.10 | 10.10 - 10.10 | 10.10 | 0.00 | 0.00% | 2,600 | APMIU | Axonprime Infrastructure Acquisition Corp | - | 10.18 | 10.13 - 10.23 | 10.13 | -0.03 | 0.30% | 600 | APMIW | Axonprime Infrastructure Acquisition Corp | - | 0.122 | 0.12 - 0.122 | 0.122 | 0.00 | 0.00% | 9,900 | APN | Apeiron Capital Investment Corp Cl A | - | 10.37 | 10.37 - 10.37 | 10.37 | 0.00 | 0.00% | 0 | APO | Apollo Asset Management Inc | - | 59.44 | 58.94 - 61.76 | 60.71 | +3.90 | 6.86% | 3,759,365 | APOG | Apogee Entrpr Inc | - | 42.05 | 41.54 - 42.60 | 42.05 | +0.70 | 1.69% | 186,673 | APP | Applovin Corp Cl A | - | 13.76 | 13.63 - 14.41 | 14.24 | +0.64 | 4.71% | 2,428,157 | APPF | Appfolio Cl A | - | 119.84 | 117.41 - 120.44 | 120.44 | +2.46 | 2.09% | 88,300 | APPH | Appharvest Inc | - | 0.64 | 0.62 - 0.67 | 0.65 | +0.023 | 3.67% | 2,427,856 | APPHW | Appharvest Inc WT | - | 1.08 | 0.095 - 0.11 | 0.105 | +0.005 | 5.00% | 32,221 | APPN | Appian Corp Cl A | - | 41.08 | 40.76 - 41.85 | 41.57 | +0.96 | 2.36% | 241,600 | APPS | Digital Turbine | - | 10.42 | 10.42 - 11.35 | 11.18 | +0.97 | 9.50% | 3,011,400 | APRE | Aprea Therapeutics Inc | - | 5.07 | 4.92 - 5.13 | 5.03 | -0.08 | 1.57% | 31,401 | APRN | Blue Apron Holdings Inc | - | 0.809 | 0.73 - 0.84 | 0.77 | -0.031 | 3.87% | 2,147,158 | APRT | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 28.895 | 28.885 - 28.895 | 28.885 | +0.30 | 1.05% | 400 | APRW | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 27.00 | 26.90 - 27.035 | 26.955 | +0.01 | 0.04% | 9,600 | APRZ | Trueshares Structured Outcome [Apr] ETF | - | 26.398 | 26.398 - 26.398 | 26.398 | 0.00 | 0.00% | 0 | APT | Alpha Pro Tech | - | 3.98 | 3.98 - 4.17 | 4.11 | +0.08 | 1.99% | 37,500 | APT-A | Aptiv Plc 5.5% Mandatory Cnv Ser A [Aptv/Pa] | - | 119.12 | 119.12 - 122.87 | 121.32 | +1.955 | 1.64% | 49,500 | APTM | Alpha Partners Technology Merger Cl A | - | 10.28 | 10.28 - 10.28 | 10.28 | -0.012 | 0.12% | 100 | APTMU | Alpha Partners Technology Merger Corp | - | 11.02 | 10.20 - 11.02 | 10.20 | -0.151 | 1.46% | 300 | APTMW | Alpha Partners Technology Merger Corp WT | - | 0.10 | 0.10 - 0.12 | 0.10 | 0.00 | 0.00% | 4,100 | APTO | Aptose Bioscns | - | 0.58 | 0.58 - 0.61 | 0.59 | +0.003 | 0.51% | 102,100 | APTV | Aptiv Plc | - | 111.53 | 107.155 - 112.25 | 110.98 | +2.17 | 1.99% | 1,526,987 | APTX | Aptinyx Inc | - | 0.142 | 0.13 - 0.17 | 0.16 | +0.021 | 15.11% | 7,510,500 | APVO | Aptevo Therapeutics Inc | - | 1.74 | 1.74 - 1.80 | 1.76 | 0.00 | 0.00% | 16,200 | APWC | Asia Pacific Wire & Cable | - | 1.38 | 1.38 - 1.50 | 1.49 | +0.12 | 8.76% | 7,400 | APXI | Apx Acquisition Corp I Cl A | - | 10.49 | 10.49 - 10.49 | 10.49 | 0.00 | 0.00% | 3 | APXIU | Apx Acquisition Corp I | - | 10.52 | 10.52 - 10.52 | 10.52 | 0.00 | 0.00% | 10 | APXIW | Apx Acquisition Corp I WT | - | 0.091 | 0.08 - 0.093 | 0.093 | +0.009 | 10.71% | 4,900 | APYX | Apyx Medical Corp | - | 2.48 | 2.48 - 2.80 | 2.62 | +0.11 | 4.38% | 120,628 | AQB | Aquabounty Technologies Inc | - | 0.541 | 0.54 - 0.573 | 0.562 | +0.017 | 3.12% | 301,800 | AQGX | Ai Quality Growth ETF | - | 13.13 | 12.91 - 13.33 | 13.317 | +0.24 | 1.84% | 59,000 | AQMS | Aqua Metals Inc | - | 1.01 | 1.00 - 1.11 | 1.10 | +0.09 | 8.91% | 318,000 | AQN | Algonquin Pwr & Util | - | 7.83 | 7.72 - 7.95 | 7.85 | +0.03 | 0.38% | 5,130,842 | AQNA | Algonquin Power & Utilities Corp | - | 23.12 | 22.88 - 23.50 | 23.50 | +0.53 | 2.31% | 18,388 | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 24.45 | 24.02 - 24.90 | 24.18 | -0.34 | 1.39% | 60,512 | AQNU | Algonquin Power & Utilities Corp | - | 27.20 | 26.92 - 27.94 | 26.92 | -0.31 | 1.14% | 40,103 | AQST | Aquestive Therapeutics Inc | - | 0.81 | 0.78 - 0.82 | 0.81 | +0.018 | 2.27% | 157,700 | AQU | Aquaron Acquisition Corp | - | 10.18 | 10.18 - 10.19 | 10.19 | +0.01 | 0.10% | 700 | AQUA | Evoqua Water Technologies Corp | - | 47.21 | 45.25 - 47.50 | 46.80 | +0.43 | 0.93% | 2,201,276 | AQUNR | Aquaron Acquisition Corp Rights | - | 0.269 | 0.269 - 0.295 | 0.286 | +0.041 | 16.73% | 1,400 | AQUNU | Aquaron Acquisition Corp | - | 10.55 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | AQWA | GX Clean Water ETF | - | 14.17 | 14.01 - 14.19 | 14.04 | -0.02 | 0.14% | 2,000 | AR | Antero Resources Corp | - | 22.44 | 22.33 - 22.96 | 22.79 | +0.58 | 2.61% | 4,903,200 | ARAV | Aravive Inc | - | 2.09 | 2.03 - 2.46 | 2.46 | +0.42 | 20.59% | 1,083,825 | ARAY | Accuray Inc | - | 2.81 | 2.785 - 2.95 | 2.91 | +0.13 | 4.68% | 331,147 | ARB | Altshares Merger Arbitrage ETF | - | 25.01 | 25.00 - 25.08 | 25.055 | +0.098 | 0.39% | 6,800 | ARBE | Arbe Robotics Ltd | - | 3.43 | 3.33 - 3.48 | 3.35 | -0.06 | 1.76% | 167,700 | ARBEW | Arbe Robotics Ltd WT | - | 0.373 | 0.37 - 0.464 | 0.38 | -0.133 | 25.93% | 4,900 | ARBG | Aequi Acquisition Corp | - | 10.15 | 10.15 - 10.15 | 10.15 | 0.00 | 0.00% | 21,500 | ARBGU | Aequi Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | ARBGW | Aequi Acquisition Corp WT | - | 0.119 | 0.11 - 0.121 | 0.11 | +0.01 | 10.00% | 1,400 | ARBK | Argo Blockchain Plc ADR | - | 1.80 | 1.65 - 1.83 | 1.80 | +0.04 | 2.27% | 181,086 | ARBKL | Argo Blockchain Plc 8.75% Senior Notes Due 2026 | - | 5.31 | 5.01 - 5.62 | 5.59 | +0.23 | 4.29% | 10,847 | ARC | American Reprographics Company | - | 3.12 | 3.06 - 3.31 | 3.23 | +0.15 | 4.87% | 175,188 | ARCB | Arcbest Corp | - | 89.82 | 88.885 - 92.27 | 90.99 | +3.37 | 3.85% | 230,844 | ARCC | Ares Capital Corp | - | 17.74 | 17.66 - 17.85 | 17.70 | +0.31 | 1.78% | 4,339,800 | ARCE | Arco Platform Ltd Cl A | - | 12.52 | 12.40 - 12.925 | 12.45 | -0.25 | 1.97% | 13,758 | ARCH | Arch Resources Inc | - | 134.07 | 128.81 - 135.18 | 131.40 | +0.51 | 0.39% | 560,956 | ARCK | Arbor Rapha Capital Bioholdings I Cl A | - | 13.00 | 11.63 - 13.16 | 11.90 | 0.00 | 0.00% | 0 | ARCKU | Arbor Rapha Capital Bioholdings Corp I | - | 12.00 | 12.00 - 12.00 | 12.00 | 0.00 | 0.00% | 0 | ARCKW | Arbor Rapha Capital Bioholdings I WT | - | 0.08 | 0.09 - 0.097 | 0.097 | 0.00 | 0.00% | 0 | ARCM | Arrow Reserve Capital Management ETF | - | 99.54 | 99.52 - 99.54 | 99.54 | 0.00 | 0.00% | 0 | ARCO | Arcos Dorados Holdings Inc | - | 7.73 | 7.72 - 7.865 | 7.76 | +0.05 | 0.65% | 698,959 | ARCT | Arcturus Therapeutics Ltd | - | 15.51 | 15.26 - 15.85 | 15.40 | +0.05 | 0.33% | 201,300 | ARDC | Ares Dynamic Credit Allocation | - | 11.57 | 11.415 - 11.82 | 11.80 | +0.29 | 2.52% | 145,644 | ARDS | Aridis Pharmaceuticals Inc | - | 0.373 | 0.35 - 0.378 | 0.36 | -0.007 | 1.91% | 339,300 | ARDX | Ardelyx Inc | - | 3.90 | 3.89 - 4.22 | 4.14 | +0.26 | 6.70% | 7,808,500 | ARE | Alexandria Real Estate Equities | - | 123.01 | 121.59 - 124.42 | 122.97 | +1.07 | 0.88% | 1,023,076 | AREB | American Rebel Holdings | - | 0.169 | 0.15 - 0.17 | 0.157 | -0.017 | 9.77% | 120,200 | AREBW | American Rebel Holdings Inc WT | - | 0.039 | 0.00 - 0.00 | 0.039 | 0.00 | 0.00% | 0 | AREC | American Resources Corp | - | 1.27 | 1.27 - 1.35 | 1.29 | +0.02 | 1.57% | 146,200 | AREN | The Arena Group Holdings Inc | - | 5.05 | 4.72 - 5.253 | 4.95 | -0.08 | 1.59% | 80,600 | ARES | Ares Management LP | - | 75.16 | 75.03 - 78.69 | 78.52 | +3.78 | 5.06% | 671,479 | ARG-A | Argo Group Intl Hldgs Ltd 7% Ser A [Argo/Pa] | - | 21.07 | 20.95 - 21.59 | 21.47 | +0.47 | 2.24% | 15,600 | ARGD | Argo Grp Itl Snr NTS | - | 21.20 | 20.87 - 21.90 | 21.39 | +0.20 | 0.94% | 6,810 | ARGO | Argo Group Intl Hlds | - | 28.94 | 28.85 - 29.14 | 28.95 | +0.02 | 0.07% | 442,403 | ARGT | GX MSCI Argentina ETF | - | 36.15 | 36.15 - 37.02 | 36.90 | +1.028 | 2.87% | 4,800 | ARGX | Argenx Se ADR | - | 364.93 | 355.22 - 364.93 | 357.53 | -7.45 | 2.04% | 212,175 | ARHS | Arhaus Inc Cl A | - | 8.72 | 8.65 - 8.86 | 8.72 | +0.20 | 2.35% | 696,239 | ARI | Apollo Commercial Real Estate | - | 9.56 | 9.54 - 9.785 | 9.61 | +0.29 | 3.11% | 1,154,361 | ARIS | Aris Water Solutions Inc Cl A | - | 8.52 | 8.435 - 9.07 | 8.70 | +0.46 | 5.58% | 216,095 | ARIZ | Arisz Acquisition Corp | - | 10.33 | 10.31 - 10.33 | 10.33 | 0.00 | 0.00% | 115 | ARIZR | Arisz Acquisition Corp Right | - | 0.105 | 0.11 - 0.11 | 0.105 | -0.005 | 4.55% | 10 | ARIZU | Arisz Acquisition Corp | - | 10.80 | 10.80 - 10.80 | 10.80 | 0.00 | 0.00% | 100 | ARIZW | Arisz Acquisition Corp WT | - | 0.029 | 0.029 - 0.029 | 0.029 | +0.002 | 7.41% | 200 | ARKF | Ark Fintech Innovation ETF | - | 18.17 | 18.17 - 18.99 | 18.90 | +0.94 | 5.23% | 924,400 | ARKG | Ark Genomic Revolution ETF | - | 28.49 | 28.38 - 29.535 | 29.35 | +1.08 | 3.82% | 2,046,900 | ARKK | Ark Innovation ETF | - | 38.83 | 38.65 - 40.51 | 40.34 | +2.12 | 5.55% | 28,736,300 | ARKO | Arko Corp | - | 8.52 | 8.42 - 8.68 | 8.49 | +0.09 | 1.07% | 165,400 | ARKOW | Arko Corp WT | - | 1.51 | 1.51 - 1.59 | 1.59 | +0.11 | 7.43% | 400 | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 47.86 | 47.86 - 48.82 | 48.63 | +1.41 | 2.99% | 100,900 | ARKR | Ark Restaurants Cp | - | 18.28 | 18.02 - 18.365 | 18.16 | +0.04 | 0.22% | 10,100 | ARKW | Ark Next Generation Internet ETF | - | 51.45 | 51.45 - 53.70 | 53.55 | +2.64 | 5.19% | 451,800 | ARKX | Ark Space Exploration & Innovation ETF | - | 13.51 | 13.505 - 13.65 | 13.62 | +0.26 | 1.95% | 45,500 | ARL | American Realty Investors | - | 30.50 | 29.37 - 31.59 | 30.10 | -0.40 | 1.31% | 11,603 | ARLO | Arlo Technologies Inc | - | 5.48 | 5.42 - 5.81 | 5.70 | +0.27 | 4.97% | 698,052 | ARLP | Alliance Resource Pt | - | 19.40 | 19.31 - 19.74 | 19.73 | +0.38 | 1.96% | 398,190 | ARMK | Aramark Holdings Corp | - | 33.87 | 33.27 - 34.51 | 34.25 | +0.84 | 2.51% | 2,883,261 | ARMP | Armata Pharmaceuticals Inc | - | 1.62 | 1.60 - 1.778 | 1.61 | -0.14 | 8.00% | 19,300 | ARMR | Armor US Equity Index ETF | - | 20.22 | 20.22 - 20.34 | 20.335 | +0.235 | 1.17% | 1,000 | ARNC | Arconic Corp | - | 27.48 | 25.81 - 27.87 | 27.25 | +0.39 | 1.45% | 753,812 | AROC | Archrock Inc | - | 10.00 | 9.76 - 10.08 | 9.79 | +0.04 | 0.41% | 1,058,558 | AROW | Arrow Financial Corp | - | 27.00 | 26.36 - 27.34 | 26.55 | -0.15 | 0.56% | 80,310 | ARP | Inner Circle II Pmv Adaptive Risk Parity ETF | - | 24.795 | 24.79 - 24.795 | 24.79 | -0.001 | 0.00% | 1,000 | ARQQ | Arqit Quantum Inc | - | 1.21 | 1.06 - 1.21 | 1.10 | -0.06 | 5.17% | 1,532,000 | ARQQW | Arqit Quantum Inc WT | - | 0.261 | 0.25 - 0.34 | 0.34 | +0.01 | 3.03% | 7,280 | ARQT | Arcutis Biotherapeutics Inc | - | 11.68 | 11.03 - 11.91 | 11.56 | -0.01 | 0.09% | 1,020,398 | ARR | Armour Residential R | - | 4.87 | 4.86 - 4.95 | 4.88 | +0.07 | 1.46% | 4,321,393 | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 18.95 | 18.95 - 19.47 | 19.365 | +0.355 | 1.87% | 8,600 | ARRW | Arrowroot Acquisition Corp Cl A | - | 10.26 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | ARRWU | Arrowroot Acquisition Corp | - | 10.27 | 0.00 - 0.00 | 10.27 | 0.00 | 0.00% | 0 | ARRWW | Arrowroot Acquisition Corp WT | - | 0.10 | 0.09 - 0.10 | 0.092 | 0.00 | 0.00% | 5,900 | ARRY | Array Technologies Inc | - | 17.79 | 17.70 - 19.015 | 18.72 | +1.49 | 8.65% | 6,611,300 | ARTE | Artemis Strategic Investment Corp Cl A | - | 10.33 | 10.33 - 10.33 | 10.33 | 0.00 | 0.00% | 6,222 | ARTEU | Artemis Strategic Investment Corp | - | 10.36 | 10.35 - 10.855 | 10.36 | 0.00 | 0.00% | 138 | ARTEW | Artemis Strategic Investment Corp WT | - | 0.088 | 0.07 - 0.09 | 0.088 | +0.008 | 10.00% | 500 | ARTL | Artelo Biosciences Inc | - | 2.09 | 2.03 - 2.15 | 2.094 | -0.006 | 0.29% | 19,200 | ARTLW | Artelo Biosciences Inc WT | - | 0.062 | 0.038 - 0.07 | 0.055 | -0.005 | 8.33% | 5,000 | ARTNA | Artesian Res Cp A | - | 53.55 | 51.60 - 53.55 | 52.37 | -1.04 | 1.95% | 68,617 | ARTW | Art S Way MFG Company | - | 2.06 | 2.01 - 2.14 | 2.03 | +0.05 | 2.53% | 5,200 | ARVL | Arrival | - | 0.165 | 0.15 - 0.17 | 0.16 | 0.00 | 0.00% | 7,021,627 | ARVN | Arvinas Inc | - | 30.87 | 28.875 - 30.87 | 29.15 | -1.33 | 4.36% | 285,534 | ARVR | FT Indxx Metaverse ETF | - | 27.86 | 27.962 - 28.382 | 28.382 | +0.42 | 1.50% | 1 | ARW | Arrow Electronics | - | 119.01 | 116.81 - 120.28 | 118.63 | +1.00 | 0.85% | 373,109 | ARWR | Arrowhead Pharma | - | 25.10 | 24.56 - 25.50 | 24.60 | -0.46 | 1.84% | 936,289 | ARYD | Arya Sciences Acquisition Corp IV Cl A | - | 10.30 | 10.30 - 10.30 | 10.30 | +0.02 | 0.19% | 100,000 | ARYE | Arya Sciences Acquisition Corp V Cl A | - | 10.20 | 10.19 - 10.20 | 10.19 | +0.02 | 0.20% | 250,100 | ASA | ASA Gold and Precious Metals | - | 15.53 | 15.07 - 15.69 | 15.11 | -0.54 | 3.45% | 47,283 | ASAI | Sendas Distribuidora S.A. ADR | - | 15.47 | 15.325 - 15.68 | 15.40 | +0.09 | 0.59% | 707,747 | ASAN | Asana Inc Cl A | - | 21.57 | 20.91 - 22.04 | 21.54 | -0.18 | 0.83% | 3,065,060 | ASB | Associated Banc-Corp | - | 19.06 | 18.91 - 19.32 | 19.00 | +0.82 | 4.51% | 2,416,456 | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 18.75 | 18.69 - 19.29 | 18.87 | +0.08 | 0.43% | 191,600 | ASB-F | Associated Banc-Corp | - | 18.60 | 18.46 - 19.22 | 18.85 | +0.192 | 1.03% | 5,900 | ASBA | Associated Banc-Corp 6.625% | - | 21.72 | 20.64 - 23.00 | 22.79 | +1.50 | 7.05% | 187,962 | ASC | Ardmore Shipping Corp | - | 15.71 | 15.52 - 16.18 | 15.69 | +0.74 | 4.95% | 937,729 | ASCA | A Spac I Acquisition Corp Cl A | - | 10.33 | 0.00 - 0.00 | 10.33 | 0.00 | 0.00% | 0 | ASCAR | A Spac I Acquisition Corp Right | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | ASCAU | A Spac I Acquisition Corp Units | - | 10.48 | 0.00 - 0.00 | 10.48 | 0.00 | 0.00% | 0 | ASCAW | A Spac I Acquisition Corp WT | - | 0.07 | 0.048 - 0.07 | 0.048 | -0.022 | 31.43% | 72,000 | ASCB | A Spac II Acquisition Corp Cl A | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | ASCBR | A Spac II Acquisition Corp Right | - | 0.085 | 0.00 - 0.00 | 0.085 | 0.00 | 0.00% | 0 | ASCBU | A Spac II Acquisition Corp | - | 10.42 | 10.42 - 10.42 | 10.42 | 0.00 | 0.00% | 92 | ASCBW | A Spac II Acquisition Corp WT | - | 0.037 | 0.00 - 0.00 | 0.037 | 0.00 | 0.00% | 0 | ASEA | GX FTSE Southeast Asia ETF | - | 14.63 | 14.63 - 14.79 | 14.726 | +0.166 | 1.14% | 16,600 | ASET | Flexshares Real Assets Allocation Index Fund | - | 29.50 | 29.50 - 29.541 | 29.541 | +0.091 | 0.31% | 900 | ASG | Liberty All-Star Growth Fund | - | 5.09 | 5.00 - 5.15 | 5.14 | +0.11 | 2.19% | 90,169 | ASGI | Aberdeen Standard Global Infrastructure | - | 17.50 | 17.28 - 17.62 | 17.52 | +0.11 | 0.63% | 101,030 | ASGN | On Assignment | - | 82.06 | 80.40 - 82.86 | 81.86 | +1.09 | 1.35% | 338,121 | ASH | Ashland Inc | - | 97.98 | 95.72 - 98.45 | 97.23 | +0.55 | 0.57% | 322,312 | ASHR | Xt Harvest CSI 300 China A-Shares ETF | - | 29.10 | 28.93 - 29.15 | 29.03 | +0.18 | 0.62% | 3,705,800 | ASHS | Xt Harvest CSI 500 China A-Shares Small Cap ETF | - | 32.55 | 32.47 - 32.55 | 32.487 | +0.266 | 0.83% | 1,000 | ASHX | Xt MSCI China A Inclusion Equity ETF | - | 22.49 | 22.49 - 22.539 | 22.539 | +0.242 | 1.09% | 300 | ASIX | Advansix Inc | - | 35.69 | 34.85 - 36.335 | 35.40 | +0.42 | 1.20% | 130,531 | ASLE | Aersale Corp | - | 16.05 | 15.91 - 16.212 | 16.10 | +0.31 | 1.96% | 177,100 | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 3.14 | 2.93 - 3.332 | 2.93 | -0.13 | 4.25% | 51,800 | ASM | Avino Silver & Gold | - | 0.75 | 0.75 - 0.765 | 0.765 | +0.012 | 1.59% | 359,300 | ASMB | Assembly Biosciences | - | 1.23 | 1.20 - 1.29 | 1.20 | -0.03 | 2.44% | 146,890 | ASML | Asml Holdings NY Reg ADR | - | 651.71 | 635.20 - 655.83 | 642.13 | -4.20 | 0.65% | 833,542 | ASND | Ascendis Pharma ADR | - | 110.12 | 106.92 - 111.23 | 108.92 | -0.88 | 0.80% | 176,892 | ASNS | Actelis Networks Inc | - | 0.376 | 0.37 - 0.387 | 0.376 | 0.00 | 0.00% | 27,600 | ASO | Academy Sports and Outdoors Inc | - | 65.01 | 64.11 - 65.78 | 64.67 | +0.81 | 1.27% | 1,412,665 | ASPAW | Abri Spac I Inc WT | - | 0.098 | 0.06 - 0.12 | 0.065 | -0.017 | 20.73% | 4,300 | ASPI | Asp Isotopes Inc | - | 1.17 | 1.05 - 1.26 | 1.125 | -0.075 | 6.25% | 112,600 | ASPN | Aspen Aerogels Inc | - | 7.70 | 7.20 - 7.89 | 7.66 | +0.20 | 2.68% | 1,224,546 | ASPS | Altisource Portfolio | - | 4.71 | 4.50 - 4.74 | 4.74 | +0.18 | 3.95% | 102,081 | ASPU | Aspen Group Inc | - | 0.108 | 0.10 - 0.12 | 0.108 | -0.01 | 8.47% | 1,440,300 | ASPY | Asymmetric S&P 500 ETF | - | 25.94 | 25.30 - 25.94 | 25.458 | +0.125 | 0.49% | 3,400 | ASR | Grupo Aeroportuario Del Sureste ADR | - | 288.13 | 280.23 - 288.38 | 284.90 | +0.87 | 0.31% | 49,241 | ASRT | Assertio Therapeutics Inc | - | 5.87 | 5.86 - 6.05 | 5.93 | +0.15 | 2.60% | 1,347,600 | ASRV | Ameriserv Financial | - | 3.60 | 3.45 - 3.77 | 3.50 | +0.04 | 1.16% | 35,100 | ASST | Asset Entities Inc Cl B | - | 1.81 | 1.66 - 1.93 | 1.89 | +0.14 | 8.00% | 189,300 | ASTC | Astrotech Corp | - | 10.38 | 10.31 - 10.49 | 10.312 | -0.066 | 0.64% | 3,400 | ASTE | Astec Inds Inc | - | 39.83 | 38.90 - 40.23 | 39.64 | +0.82 | 2.11% | 127,356 | ASTI | Ascent Solar Technologies | - | 0.439 | 0.37 - 0.45 | 0.42 | -0.02 | 4.55% | 115,900 | ASTL | Algoma Steel Group Inc | - | 7.85 | 7.71 - 7.90 | 7.88 | +0.16 | 2.07% | 1,193,554 | ASTLW | Algoma Steel Group Inc WT | - | 1.65 | 1.64 - 1.68 | 1.67 | +0.06 | 3.73% | 6,529 | ASTR | Astra Space Inc Cl. A | - | 0.412 | 0.40 - 0.43 | 0.43 | +0.029 | 7.23% | 1,189,205 | ASTS | Ast Spacemobile Inc | - | 6.16 | 6.00 - 6.29 | 6.20 | +0.16 | 2.65% | 1,096,335 | ASTSW | Ast Spacemobile Inc WT | - | 4.65 | 2.05 - 2.20 | 2.15 | +0.06 | 2.87% | 8,443 | ASUR | Asure Software | - | 13.64 | 13.54 - 13.88 | 13.75 | +0.38 | 2.84% | 333,400 | ASX | Ase Industrial Holding Ltd ADR | - | 7.58 | 7.42 - 7.59 | 7.53 | -0.13 | 1.70% | 4,865,939 | ASXC | Asensus Surgical Inc | - | 0.64 | 0.62 - 0.70 | 0.69 | +0.05 | 7.81% | 1,501,300 | ASYS | Amtech Systems Inc | - | 8.49 | 8.42 - 8.72 | 8.46 | +0.12 | 1.44% | 37,700 | ATA.D | Altimar Acquisition Corp III [Ataq.U] | - | 10.05 | 0.00 - 0.00 | 10.05 | 0.00 | 0.00% | 0 | ATAI | Atai Life Sciences N.V. | - | 1.23 | 1.18 - 1.28 | 1.23 | +0.04 | 3.36% | 673,200 | ATAK | Aurora Technology Acquisition Corp Cl A | - | 10.35 | 10.35 - 10.35 | 10.35 | +0.001 | 0.01% | 5,300 | ATAKR | Aurora Technology Acquisition Corp Rights | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | ATAKU | Aurora Technology Acquisition Corp | - | 10.44 | 10.44 - 10.44 | 10.44 | 0.00 | 0.00% | 100 | ATAKW | Aurora Technology Acquisition Corp WT | - | 0.018 | 0.018 - 0.02 | 0.018 | 0.00 | 0.00% | 1,000 | ATAQ | Altimar Acquisition Corp III Cl A | - | 10.21 | 10.09 - 10.21 | 10.09 | -0.009 | 0.09% | 301 | ATAT | Atour Lifestyle Holdings ADR | - | 24.18 | 21.50 - 24.18 | 23.19 | -0.67 | 2.81% | 202,082 | ATC-D | Atlas Corp [Atlo/Pd] | - | 22.43 | 22.38 - 22.91 | 22.91 | +0.15 | 0.66% | 6,500 | ATC-H | Atlas Corp [Atlo/Ph] | - | 22.09 | 21.91 - 22.17 | 22.16 | +0.24 | 1.09% | 13,600 | ATC-I | Atlas Corp [Atlo/Pi] | - | 23.60 | 23.08 - 23.75 | 23.10 | -0.48 | 2.04% | 17,100 | ATCO | Atlas Corp | - | 15.40 | 15.39 - 15.43 | 15.42 | -0.01 | 0.06% | 2,625,410 | ATCOL | Atlas Corp 7.125% Notes Due 2027 | - | 23.54 | 23.375 - 23.55 | 23.375 | -0.275 | 1.16% | 1,500 | ATCX | Atlas Technical Consultants Inc | - | 12.15 | 12.14 - 12.22 | 12.15 | +0.02 | 0.16% | 596,700 | ATE.W | Athena Technology Acquisition II WT [Atek/W] | - | 0.085 | 0.00 - 0.00 | 0.085 | 0.00 | 0.00% | 0 | ATEC | Alphatec Holdings | - | 15.59 | 15.51 - 16.14 | 16.00 | +0.69 | 4.51% | 1,210,654 | ATEK | Athena Technology Acquisition Corp II Cl A | - | 10.255 | 10.23 - 10.30 | 10.23 | -0.07 | 0.68% | 24,648 | ATEN | A10 Networks Inc | - | 14.76 | 14.67 - 14.99 | 14.97 | +0.36 | 2.46% | 257,706 | ATER | Aterian Inc | - | 0.90 | 0.85 - 0.90 | 0.892 | +0.033 | 3.84% | 623,200 | ATEX | Anterix Inc. | - | 30.40 | 29.97 - 30.78 | 30.08 | -0.04 | 0.13% | 107,500 | ATFV | Alger 35 ETF | - | 13.814 | 13.814 - 13.814 | 13.814 | +0.249 | 1.84% | 100 | ATGE | Adtalem Global Education Inc | - | 37.79 | 36.78 - 38.40 | 37.73 | +0.44 | 1.18% | 165,478 | ATH-A | Athene Holdings Ltd [Ath/Pa] | - | 20.42 | 20.33 - 21.19 | 21.01 | +0.83 | 4.11% | 69,800 | ATH-B | Antah Hlds Ltd | - | 18.51 | 18.44 - 19.26 | 19.131 | +0.671 | 3.63% | 16,600 | ATH-C | Athene Hldg Ltd | - | 21.60 | 21.50 - 22.38 | 22.13 | +0.82 | 3.85% | 48,500 | ATH-D | Athene Holding Ltd | - | 16.30 | 16.30 - 16.97 | 16.86 | +0.57 | 3.50% | 24,800 | ATH-E | Athene Hldg Ltd | - | 23.47 | 23.24 - 23.86 | 23.86 | +0.62 | 2.67% | 270,200 | ATHA | Athira Pharma Inc | - | 2.65 | 2.60 - 2.74 | 2.62 | +0.02 | 0.77% | 262,235 | ATHE | Alterity Therapeutics Ltd ADR | - | 2.68 | 2.66 - 2.773 | 2.70 | -0.03 | 1.10% | 5,500 | ATHM | Autohome Inc ADR | - | 30.67 | 28.745 - 31.06 | 30.54 | +0.38 | 1.26% | 352,060 | ATHX | Athersys Inc | - | 1.24 | 1.17 - 1.26 | 1.18 | +0.01 | 0.85% | 74,600 | ATI | Ati Inc | - | 38.70 | 38.43 - 39.10 | 38.80 | +1.30 | 3.47% | 1,017,300 | ATI.W | Ati Physical Therapy Inc WT | - | 0.025 | 0.02 - 0.025 | 0.021 | +0.001 | 5.00% | 600 | ATIF | Atif Holdings Ltd | - | 1.83 | 1.79 - 2.03 | 2.03 | -0.14 | 6.45% | 5,300 | ATIP | Ati Physical Therapy Inc | - | 0.403 | 0.33 - 0.403 | 0.365 | -0.003 | 0.82% | 350,259 | ATKR | Atkore Inc | - | 138.65 | 131.825 - 141.73 | 140.89 | +5.70 | 4.22% | 362,661 | ATLC | Atlanticus Holdings Cp | - | 23.58 | 23.58 - 25.80 | 25.48 | +2.68 | 11.75% | 29,171 | ATLCL | Atlanticus Holdings Corp 6.125% | - | 20.50 | 20.50 - 21.69 | 21.07 | +0.35 | 1.69% | 3,270 | ATLCP | Atlanticus Holdings Corp 7.625% Series B | - | 16.51 | 16.25 - 17.133 | 16.81 | +0.55 | 3.38% | 22,455 | ATLO | Ames Natl Corp | - | 21.23 | 21.04 - 21.615 | 21.22 | +0.17 | 0.81% | 23,000 | ATLX | Atlas Lithium Corp | - | 14.48 | 14.33 - 17.26 | 16.74 | +2.63 | 18.64% | 164,300 | ATMC | Alphatime Acquisition Corp | - | 10.23 | 10.21 - 10.23 | 10.21 | 0.00 | 0.00% | 6,400 | ATMCR | Alphatime Acquisition Corp Right | - | 0.16 | 0.16 - 0.16 | 0.16 | 0.00 | 0.00% | 100 | ATMCU | Alphatime Acquisition Corp | - | 10.40 | 10.43 - 10.43 | 10.40 | -0.03 | 0.29% | 13 | ATMCW | Alphatime Acquisition Corp WT | - | 0.04 | 0.03 - 0.04 | 0.031 | +0.001 | 3.33% | 13,256 | ATMP | Barclays Plus Select MLP ETN | - | 18.26 | 18.25 - 18.36 | 18.325 | +0.376 | 2.09% | 6,500 | ATMV | Alphavest Acquisition Corp | - | 10.185 | 10.16 - 10.185 | 10.185 | +0.015 | 0.15% | 4,900 | ATMVR | Alphavest Acquisition Corp Right | - | 0.12 | 0.12 - 0.121 | 0.121 | 0.00 | 0.00% | 173,000 | ATMVU | Alphavest Acquisition Corp | - | 10.31 | 10.30 - 10.30 | 10.31 | +0.01 | 0.10% | 1 | ATNF | 180 Life Sciences Corp | - | 2.02 | 2.019 - 2.14 | 2.05 | +0.03 | 1.49% | 23,700 | ATNFW | 180 Life Sciences Corp WT | - | 0.031 | 0.02 - 0.031 | 0.026 | -0.003 | 10.34% | 109,000 | ATNI | Atn International | - | 39.81 | 39.37 - 40.49 | 39.77 | +0.25 | 0.63% | 58,147 | ATNM | Actinium Pharmaceuticals Inc | - | 9.12 | 9.03 - 9.56 | 9.43 | +0.28 | 3.06% | 201,000 | ATNX | Athenex Inc | - | 1.30 | 0.98 - 1.31 | 1.02 | -0.24 | 19.05% | 879,927 | ATO | Atmos Energy Corp | - | 114.92 | 109.125 - 115.43 | 110.21 | -4.67 | 4.07% | 1,473,237 | ATOM | Atomera Inc | - | 6.47 | 6.32 - 6.705 | 6.60 | +0.30 | 4.76% | 117,600 | ATOS | Atossa Therapeutics Inc | - | 0.688 | 0.65 - 0.69 | 0.667 | +0.012 | 1.83% | 308,000 | ATR | Aptargroup | - | 114.13 | 111.80 - 114.36 | 113.02 | +0.24 | 0.21% | 92,550 | ATRA | Atara Biotherap | - | 3.02 | 3.00 - 3.17 | 3.02 | +0.04 | 1.34% | 2,026,218 | ATRC | Atricure Inc | - | 39.35 | 39.12 - 40.14 | 39.32 | +0.33 | 0.85% | 352,300 | ATRI | Atrion Corp | - | 644.36 | 626.99 - 648.00 | 640.00 | +13.01 | 2.07% | 6,364 | ATRO | Astronics Cp | - | 12.88 | 12.88 - 13.205 | 13.15 | +0.53 | 4.20% | 79,592 | ATSG | Air Transport | - | 20.23 | 20.23 - 20.62 | 20.57 | +0.74 | 3.73% | 521,120 | ATTO | Atento S.A. | - | 1.75 | 1.70 - 2.01 | 1.95 | +0.25 | 14.71% | 16,116 | ATUS | Altice USA Inc Cl A | - | 3.35 | 3.24 - 3.54 | 3.46 | +0.21 | 6.46% | 3,648,440 | ATVI | Activision Blizzard | - | 79.51 | 79.45 - 80.01 | 79.75 | +0.41 | 0.52% | 5,303,152 | ATXG | Addentax Group Corp | - | 1.04 | 1.01 - 1.05 | 1.03 | +0.007 | 0.68% | 29,200 | ATXI | Avenue Therapeutics Inc | - | 1.05 | 1.04 - 1.07 | 1.05 | -0.01 | 0.94% | 102,100 | ATXS | Astri Therapeutics Inc | - | 11.42 | 10.64 - 11.87 | 11.22 | +0.01 | 0.09% | 349,209 | ATY | Acuityads Holdings | - | 1.53 | 1.52 - 1.59 | 1.56 | +0.03 | 1.96% | 30,900 | AU | Anglogold Ashanti Ltd ADR | - | 20.90 | 20.32 - 20.97 | 20.81 | -0.37 | 1.75% | 2,373,389 | AUB | Atlantic Union Bancshares Corp | - | 36.07 | 35.37 - 36.74 | 35.97 | +1.39 | 4.02% | 917,414 | AUB-A | Atlantic Union Bankshares Corp Pfd A | - | 19.75 | 19.739 - 20.50 | 20.22 | +0.56 | 2.85% | 175,500 | AUBAP | Atlantic Union Bankshares Corp | - | 25.15 | 25.15 - 25.39 | 25.27 | +0.27 | 1.08% | 10,394 | AUBN | Auburn Natl Bncp | - | 23.225 | 23.22 - 23.43 | 23.43 | +0.19 | 0.82% | 400 | AUD | Audacy Inc | - | 0.108 | 0.098 - 0.114 | 0.10 | -0.004 | 3.85% | 2,067,897 | AUDC | Audiocodes Ltd | - | 14.39 | 14.33 - 14.62 | 14.48 | +0.31 | 2.19% | 81,960 | AUGX | Augmedix Inc | - | 1.605 | 1.54 - 1.649 | 1.54 | +0.01 | 0.65% | 10,300 | AUGZ | Trueshares Structured Outcome [Aug] ETF | - | 31.004 | 31.004 - 31.004 | 31.004 | 0.00 | 0.00% | 0 | AUID | Ipsidy Inc | - | 0.326 | 0.32 - 0.51 | 0.445 | +0.095 | 27.14% | 132,900 | AUL-D | Ault Alliance Inc Pfd D | - | 11.95 | 11.72 - 12.04 | 12.00 | +0.05 | 0.42% | 9,100 | AULT | Ault Alliance Inc | - | 0.09 | 0.088 - 0.097 | 0.094 | +0.006 | 6.82% | 4,299,100 | AUMN | Golden Minerals Company | - | 0.265 | 0.23 - 0.27 | 0.247 | -0.018 | 6.79% | 633,700 | AUPH | Aurinia Pharm Ord | - | 9.33 | 9.04 - 9.431 | 9.21 | -0.01 | 0.11% | 1,977,300 | AUR | Aurora Innovation Inc | - | 1.20 | 1.18 - 1.25 | 1.20 | +0.05 | 4.35% | 1,610,501 | AURA | Aura Biosciences Inc | - | 10.28 | 10.28 - 10.86 | 10.48 | +0.27 | 2.64% | 87,389 | AURC | Aurora Acquisition Corp Cl A | - | 10.18 | 10.18 - 10.18 | 10.18 | -0.007 | 0.07% | 200 | AURCU | Aurora Acquisition Corp | - | 10.35 | 0.00 - 0.00 | 10.35 | 0.00 | 0.00% | 0 | AURCW | Aurora Acquisition Corp WT | - | 0.062 | 0.00 - 0.00 | 0.062 | 0.00 | 0.00% | 0 | AUROW | Aurora Innovation Inc WT | - | 0.19 | 0.16 - 0.19 | 0.163 | -0.027 | 14.21% | 9,800 | AUSF | GX Adaptive U.S. Factor ETF | - | 29.647 | 29.45 - 29.65 | 29.598 | +0.225 | 0.77% | 9,600 | AUST | Austin Gold Corp | - | 1.19 | 0.95 - 1.19 | 0.95 | -0.19 | 16.67% | 92,700 | AUTL | Autolus Therapeutics Plc ADR | - | 2.06 | 2.03 - 2.13 | 2.07 | +0.01 | 0.49% | 323,722 | AUUD | Auddia Inc | - | 0.95 | 0.95 - 1.00 | 0.95 | -0.001 | 0.11% | 7,200 | AUUDW | Auddia Inc WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | AUVI | Applied Uv Inc | - | 0.82 | 0.79 - 0.867 | 0.855 | +0.035 | 4.27% | 106,100 | AUVIP | Applied Uv Inc | - | 21.40 | 20.50 - 22.46 | 20.809 | -0.691 | 3.21% | 4,700 | AUY | Yamana Gold | - | 5.75 | 5.53 - 5.75 | 5.62 | -0.19 | 3.27% | 11,504,076 | AVA | Avista Corp | - | 42.29 | 40.24 - 42.39 | 40.98 | -1.20 | 2.84% | 422,363 | AVAC | Avalon Acquisition Inc Cl A | - | 10.41 | 10.40 - 10.42 | 10.419 | +0.019 | 0.18% | 157,293 | AVACU | Avalon Acquisition Inc Units | - | 10.46 | 10.46 - 10.565 | 10.565 | 0.00 | 0.00% | 400 | AVACW | Avalon Acquisition Inc WT | - | 0.073 | 0.052 - 0.09 | 0.083 | +0.015 | 22.06% | 51,958 | AVAH | Aveanna Healthcare Holdings Inc | - | 1.18 | 1.12 - 1.23 | 1.14 | 0.00 | 0.00% | 535,030 | AVAL | Grupo Aval Acciones Y Valores S ADR | - | 2.11 | 2.09 - 2.24 | 2.23 | +0.18 | 8.78% | 148,616 | AVAV | Aerovironment Inc | - | 93.00 | 91.09 - 93.30 | 91.55 | +0.07 | 0.08% | 133,471 | AVB | Avalonbay Communities | - | 163.46 | 159.31 - 164.20 | 161.08 | -1.58 | 0.97% | 859,794 | AVD | American Vanguard Corp | - | 21.49 | 21.27 - 21.94 | 21.66 | +0.39 | 1.83% | 166,624 | AVDE | Avantis International Equity ETF | - | 55.45 | 55.13 - 55.505 | 55.39 | +0.80 | 1.47% | 162,300 | AVDL | Avadel Pharmaceuticals Plc ADR | - | 8.31 | 8.02 - 8.55 | 8.03 | -0.145 | 1.77% | 385,300 | AVDV | Avantis International Small Cap Value ETF | - | 56.97 | 56.78 - 57.17 | 57.06 | +0.77 | 1.37% | 238,800 | AVDX | Avidxchange Holdings Inc | - | 7.53 | 7.53 - 7.975 | 7.83 | +0.44 | 5.95% | 2,943,004 | AVEM | Avantis Emerging Markets Equity ETF | - | 51.24 | 51.04 - 51.39 | 51.31 | +0.41 | 0.81% | 150,900 | AVES | Avantis Emerging Markets Value ETF | - | 41.83 | 41.60 - 41.832 | 41.768 | +0.232 | 0.56% | 19,500 | AVGE | Avantis All Equity Markets ETF | - | 55.98 | 55.98 - 56.53 | 56.45 | +0.88 | 1.58% | 24,600 | AVGO | Broadcom Ltd | - | 643.09 | 634.33 - 646.59 | 636.75 | -2.36 | 0.37% | 2,428,465 | AVGR | Avinger Inc | - | 0.803 | 0.80 - 0.85 | 0.82 | -0.007 | 0.85% | 94,800 | AVHI | Achari Ventures Holdings Corp I | - | 10.70 | 10.70 - 10.70 | 10.70 | 0.00 | 0.00% | 2 | AVHIU | Achari Ventures Holdings Corp I | - | 10.41 | 10.41 - 10.41 | 10.41 | 0.00 | 0.00% | 100 | AVHIW | Achari Ventures Holdings Corp I WT | - | 0.069 | 0.025 - 0.088 | 0.034 | -0.011 | 24.44% | 7,503 | AVID | Avid Tech Inc | - | 29.35 | 28.95 - 29.81 | 29.81 | +0.81 | 2.79% | 147,514 | AVIE | Avantis Inflation Focused Equity ETF | - | 54.42 | 54.39 - 54.551 | 54.551 | +0.749 | 1.39% | 1,000 | AVIG | Avantis Core Fixed Income ETF | - | 41.631 | 41.61 - 41.745 | 41.646 | -0.094 | 0.23% | 48,700 | AVIR | Atea Pharmaceuticals Inc | - | 3.52 | 3.365 - 3.54 | 3.42 | -0.08 | 2.29% | 1,539,895 | AVIV | Avantis International Large Cap Value ETF | - | 46.73 | 46.52 - 46.80 | 46.732 | +0.878 | 1.91% | 3,300 | AVK | Advent Claymore Convertible Securities | - | 11.23 | 11.078 - 11.32 | 11.27 | +0.11 | 0.99% | 71,680 | AVLV | Avantis U.S. Large Cap Value ETF | - | 49.87 | 49.87 - 50.37 | 50.25 | +0.94 | 1.91% | 117,800 | AVMU | Avantis Core Municipal Fixed Income ETF | - | 46.139 | 46.075 - 46.14 | 46.10 | -0.09 | 0.19% | 5,700 | AVNS | Avanos Medical Inc | - | 28.95 | 28.00 - 29.55 | 29.50 | +0.96 | 3.36% | 248,418 | AVNT | Avient Corp | - | 39.79 | 38.25 - 40.02 | 39.44 | +0.72 | 1.86% | 450,366 | AVNW | Aviat Networks Inc | - | 35.24 | 34.98 - 35.65 | 35.16 | +0.42 | 1.21% | 32,468 | AVO | Mission Produce Inc | - | 10.93 | 10.77 - 10.98 | 10.89 | +0.10 | 0.93% | 121,697 | AVPT | Avepoint Inc Cl A | - | 4.10 | 4.02 - 4.20 | 4.15 | +0.12 | 2.98% | 326,712 | AVPTW | Avepoint Inc WT | - | 2.28 | 0.558 - 0.61 | 0.574 | +0.014 | 2.50% | 15,209 | AVRE | Avantis Real Estate ETF | - | 40.88 | 40.23 - 40.88 | 40.45 | -0.31 | 0.76% | 43,700 | AVRO | Avrobio Inc | - | 1.26 | 1.23 - 1.36 | 1.30 | +0.07 | 5.69% | 349,921 | AVSC | Avantis U.S Small Cap Equity ETF | - | 43.77 | 43.66 - 43.87 | 43.76 | +0.868 | 2.02% | 14,800 | AVSD | Avantis Responsible International Equity ETF | - | 49.09 | 48.94 - 49.17 | 49.16 | +0.75 | 1.55% | 47,200 | AVSE | Avantis Responsible Emerging Markets ETF | - | 43.42 | 43.20 - 43.42 | 43.395 | +0.385 | 0.90% | 10,100 | AVSF | Avantis Short-Term Fixed Income ETF | - | 46.01 | 46.00 - 46.17 | 46.078 | -0.057 | 0.12% | 12,100 | AVSU | Avantis Responsible U.S. Equity ETF | - | 47.31 | 47.13 - 47.44 | 47.353 | +0.753 | 1.62% | 54,500 | AVT | Avnet Inc | - | 44.05 | 43.18 - 44.27 | 43.29 | -0.23 | 0.53% | 615,168 | AVTA | Avantax Inc | - | 24.98 | 24.89 - 25.24 | 25.02 | +0.57 | 2.33% | 361,151 | AVTE | Aerovate Therapeutics Inc | - | 20.99 | 20.78 - 22.93 | 22.13 | +1.36 | 6.55% | 36,800 | AVTR | Avantor Inc | - | 21.18 | 21.13 - 21.82 | 21.60 | +0.61 | 2.91% | 6,239,423 | AVTX | Cerecor Inc | - | 2.07 | 2.07 - 2.20 | 2.17 | +0.01 | 0.46% | 14,500 | AVUS | Avantis U.S. Equity ETF | - | 69.13 | 69.09 - 69.62 | 69.51 | +1.16 | 1.70% | 275,000 | AVUV | Avantis U.S. Small Cap Value ETF | - | 73.58 | 73.52 - 74.43 | 73.79 | +1.89 | 2.63% | 571,900 | AVXL | Anavex Lf SC | - | 9.34 | 8.92 - 9.45 | 9.10 | -0.16 | 1.73% | 1,178,800 | AVY | Avery Dennison Corp | - | 171.99 | 170.925 - 173.40 | 172.38 | +2.80 | 1.65% | 312,823 | AVYA | Avaya Holdings Corp | - | 0.311 | 0.271 - 0.323 | 0.275 | 0.00 | 0.00% | 0 | AWAY | ETFMG Travel Tech ETF | - | 17.00 | 16.92 - 17.23 | 17.23 | +0.41 | 2.44% | 43,800 | AWEG | Alger Weatherbie Enduring Growth ETF | - | 18.969 | 18.92 - 18.97 | 18.969 | 0.00 | 0.00% | 0 | AWF | Alliancebernstein Global High Income Fund | - | 9.74 | 9.52 - 9.85 | 9.74 | +0.06 | 0.62% | 226,504 | AWH | Aspira Womans Health Inc | - | 0.41 | 0.41 - 0.49 | 0.479 | +0.086 | 21.88% | 222,600 | AWI | Armstrong World Industries Inc | - | 68.91 | 68.64 - 70.40 | 69.39 | -0.06 | 0.09% | 435,008 | AWIN | Aerwins Technologies Inc | - | 0.825 | 0.78 - 0.843 | 0.82 | +0.005 | 0.61% | 128,173 | AWINW | Aerwins Technologies Inc WT | - | 0.08 | 0.07 - 0.088 | 0.071 | -0.016 | 18.39% | 31,014 | AWK | American Water Works | - | 142.40 | 136.81 - 143.115 | 138.86 | -3.70 | 2.60% | 918,493 | AWP | Abrdn Global Premier Properties Fund | - | 3.92 | 3.85 - 3.93 | 3.88 | +0.01 | 0.26% | 240,371 | AWR | American States Water Company | - | 88.44 | 84.21 - 88.84 | 85.27 | -2.69 | 3.06% | 158,033 | AWRE | Aware Inc | - | 1.72 | 1.72 - 1.78 | 1.75 | +0.05 | 2.94% | 5,100 | AWX | Avalon Holdings Corp | - | 2.927 | 2.84 - 2.95 | 2.90 | -0.05 | 1.69% | 2,100 | AWYX | ETFMG Daily Travel Tech 2X ETF | - | 2.35 | 2.35 - 2.35 | 2.35 | +0.105 | 4.68% | 100 | AX | Axos Financial Inc | - | 38.91 | 37.45 - 40.02 | 39.49 | +1.89 | 5.03% | 533,135 | AXA.W | Axios Sustainable Growth Acquisition WT [Axac/W] | - | 0.06 | 0.00 - 0.00 | 0.06 | 0.00 | 0.00% | 0 | AXAC | Axios Sustainable Growth Acquisition Corp | - | 10.35 | 10.35 - 10.40 | 10.35 | -0.05 | 0.48% | 170 | AXDX | Accelerate Diagnosti | - | 0.49 | 0.46 - 0.52 | 0.49 | +0.017 | 3.59% | 153,100 | AXGN | Axogen Inc | - | 8.53 | 8.53 - 9.04 | 8.91 | +0.43 | 5.07% | 395,500 | AXL | American Axle & Manufacturing | - | 7.56 | 7.315 - 7.80 | 7.60 | +0.28 | 3.83% | 1,050,707 | AXLA | Axcella Health Inc | - | 0.409 | 0.40 - 0.423 | 0.419 | +0.007 | 1.70% | 25,700 | AXNX | Axonics Inc | - | 59.43 | 58.87 - 61.015 | 60.57 | +1.36 | 2.30% | 497,468 | AXON | Axon Enterprise Inc | - | 218.60 | 217.50 - 221.69 | 219.68 | +5.96 | 2.79% | 611,284 | AXP | American Express Company | - | 162.94 | 161.70 - 164.57 | 164.56 | +5.82 | 3.67% | 3,375,493 | AXR | Amrep Corp | - | 14.00 | 13.05 - 14.26 | 13.65 | -0.30 | 2.15% | 20,631 | AXS | Axis Capital Holdings | - | 54.41 | 51.73 - 55.10 | 54.84 | +1.62 | 3.04% | 457,879 | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 20.03 | 19.851 - 20.93 | 20.37 | +0.54 | 2.72% | 58,500 | AXSM | Axsome Thera | - | 63.58 | 62.75 - 64.63 | 62.88 | -0.32 | 0.51% | 1,029,500 | AXTA | Axalta Coating Systems Ltd | - | 28.35 | 28.14 - 28.73 | 28.54 | +0.65 | 2.33% | 1,642,946 | AXTI | Axt Inc | - | 3.78 | 3.75 - 3.95 | 3.90 | +0.19 | 5.12% | 220,559 | AY | Atlantica Yield Plc | - | 27.39 | 27.27 - 27.69 | 27.56 | +0.35 | 1.29% | 362,078 | AYI | Acuity Brands Inc | - | 187.43 | 180.73 - 188.80 | 183.38 | -1.72 | 0.93% | 371,504 | AYRO | Ayro Inc | - | 0.554 | 0.548 - 0.59 | 0.57 | +0.004 | 0.71% | 56,200 | AYTU | Aytu Biopharma Inc | - | 2.06 | 2.035 - 2.13 | 2.08 | +0.04 | 1.96% | 39,100 | AYX | Alteryx Inc | - | 57.14 | 56.965 - 58.29 | 58.13 | +1.70 | 3.01% | 866,906 | AZ | A2Z Smart Technologies Corp | - | 1.21 | 1.12 - 1.22 | 1.16 | -0.10 | 7.94% | 27,900 | AZEK | The Azek Company Cl A | - | 22.31 | 21.62 - 23.04 | 22.92 | +0.95 | 4.32% | 1,326,823 | AZN | Astrazeneca Plc ADR | - | 66.56 | 66.40 - 67.06 | 66.99 | +0.25 | 0.37% | 3,435,951 | AZO | Autozone | - | 2,406.29 | 2,383.22 - 2,409.49 | 2,394.95 | +3.78 | 0.16% | 77,167 | AZPN | Aspen Technology | - | 201.16 | 200.43 - 204.00 | 203.20 | +4.44 | 2.23% | 254,012 | AZRE | Azure Power Global Ltd | - | 1.86 | 1.62 - 1.87 | 1.68 | -0.13 | 7.18% | 587,386 | AZTA | Azenta Inc | - | 40.65 | 40.54 - 41.605 | 41.55 | +1.54 | 3.85% | 1,036,155 | AZTD | Aztlan Global Stock Selection Dm Smid ETF | - | 20.08 | 20.00 - 20.08 | 20.045 | +0.193 | 0.97% | 108,200 | AZUL | Azul S.A. ADR | - | 7.34 | 7.30 - 7.575 | 7.39 | +0.09 | 1.23% | 1,761,001 | AZYO | Aziyo Biologics Inc Cl A | - | 1.55 | 1.13 - 1.57 | 1.22 | -0.23 | 15.86% | 1,233,300 | AZZ | Azz Inc | - | 39.05 | 38.10 - 40.17 | 39.53 | +1.33 | 3.48% | 73,187 | | APPS Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | MULN | 0.141 | +0.009 | FRC | 15.77 | +3.59 | CS | 0.968 | +0.023 | LYLT | 0.218 | 0.00 | TSLA | 197.58 | +14.33 | TQQQ | 25.88 | +1.05 | ISBC | 13.87 | -0.35 | XLF | 31.96 | +0.79 | SQQQ | 32.74 | -1.43 | CISO | 0.386 | +0.156 | Top 10 Gainers | Name | Last | Change | BRK.A | 460,515.00 | +4,597.60 | BKNG | 2,571.32 | +77.59 | MELI | 1,220.42 | +37.67 | WTM | 1,368.18 | +37.57 | NRGU | 358.69 | +27.78 | FCNCA | 589.68 | +27.34 | TPL | 1,706.50 | +26.22 | MTD | 1,500.22 | +25.50 | DECK | 439.88 | +24.37 | SEDG | 296.51 | +24.20 | Top 10 Losers | Name | Last | Change | NRGD | 362.60 | -33.39 | KRTX | 161.33 | -21.17 | AGM.A | 109.87 | -15.14 | NVR | 5,482.24 | -12.23 | MDGL | 245.64 | -10.29 | BKDT | 41.38 | -7.95 | ARGX | 357.53 | -7.45 | ALT | 4.95 | -5.97 | LRCX | 507.36 | -5.93 | KOLD | 60.99 | -5.71 | |