List Stock Names starting with: Number of Stock(s): 1280 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 99.25 | 98.08 - 101.53 | 99.60 | -0.32 | 0.32% | 1,246,400 | | AA | Alcoa Corp | - | 13.61 | 13.21 - 14.08 | 13.45 | -0.45 | 3.24% | 7,474,900 | | AAA | First Priority Clo Bond ETF | - | 24.99 | 24.98 - 25.00 | 24.98 | +0.01 | 0.04% | 15,100 | | AAAU | Perth Mint Physical Gold ETF | - | 19.29 | 19.26 - 19.42 | 19.42 | -0.09 | 0.46% | 683,100 | | AABA | Altaba Inc | - | 19.56 | 19.41 - 19.68 | 19.63 | 0.00 | 0.00% | 45,460,037 | | AACG | Ata Creativity Global | - | 1.09 | 1.07 - 1.10 | 1.09 | -0.03 | 2.68% | 6,600 | | AACQ | Artius Acquisition Inc Cl A | - | 10.48 | 9.923 - 10.48 | 9.93 | -0.07 | 0.70% | 71,700 | | AACQU | Artius Acquisition Inc Unit | - | 10.49 | 10.40 - 10.49 | 10.47 | -0.02 | 0.19% | 28,200 | | AACQW | Artius Acquisition Inc WT | - | 1.70 | 1.59 - 1.71 | 1.66 | +0.03 | 1.84% | 351,600 | | AADR | Advisorshares Dorsey Wright ADR | - | 55.40 | 55.40 - 56.237 | 56.237 | -0.462 | 0.81% | 1,300 | | AAL | American Airlines Gp | - | 13.50 | 12.98 - 14.08 | 13.63 | -0.17 | 1.23% | 50,148,100 | | AAMC | Altisource Asset | - | 21.66 | 20.96 - 23.44 | 21.37 | -1.13 | 5.02% | 11,000 | | AAME | Atlantic Amer Cp | - | 2.00 | 1.91 - 2.19 | 2.10 | +0.10 | 5.00% | 6,700 | | AAN | Aaron's Inc | - | 56.33 | 55.53 - 57.32 | 56.75 | -0.50 | 0.87% | 504,500 | | AAOI | Applied Optoelect | - | 10.19 | 10.057 - 10.67 | 10.43 | -0.01 | 0.10% | 321,800 | | AAON | Aaon Inc | - | 57.24 | 56.90 - 58.80 | 57.81 | -0.03 | 0.05% | 208,800 | | AAP | Advance Auto Parts Inc | - | 152.56 | 152.00 - 157.11 | 154.76 | +0.37 | 0.24% | 630,600 | | AAPL | Apple Inc | - | 109.72 | 108.71 - 112.20 | 110.34 | -1.79 | 1.60% | 177,874,800 | | AAT | American Assets Trust | - | 26.01 | 25.82 - 26.67 | 26.02 | -0.32 | 1.21% | 277,900 | | AAU | Almaden Minerals | - | 1.06 | 1.00 - 1.09 | 1.02 | -0.03 | 2.86% | 1,473,200 | | AAWW | Atlas Air Ww | - | 59.62 | 59.16 - 61.36 | 61.11 | -0.01 | 0.02% | 532,400 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 77.46 | 77.46 - 78.963 | 77.95 | -0.45 | 0.57% | 1,541,900 | | AAXN | Axon Inc | - | 83.00 | 81.65 - 83.239 | 82.83 | -0.90 | 1.07% | 293,000 | | AB | Alliancebernstein Holding LP | - | 27.74 | 27.43 - 28.31 | 27.81 | -0.09 | 0.32% | 317,900 | | ABB | Abb Ltd | - | 25.87 | 25.82 - 26.11 | 26.07 | -0.05 | 0.19% | 923,500 | | ABBV | Abbvie Inc | - | 89.30 | 89.175 - 90.81 | 89.63 | -0.15 | 0.17% | 5,602,000 | | ABC | Amerisourcebergen Corp | - | 95.67 | 94.67 - 96.92 | 96.81 | +0.02 | 0.02% | 722,300 | | ABCB | Ameris Bancorp | - | 23.34 | 23.09 - 24.10 | 23.63 | -0.10 | 0.42% | 260,200 | | ABDC | Alcentra Capital Com | - | 9.23 | 8.797 - 9.23 | 8.90 | -0.30 | 3.26% | 241,414 | | ABEO | Abeona Therapeutics | - | 1.92 | 1.87 - 2.05 | 1.96 | +0.07 | 3.70% | 1,015,500 | | ABEQ | Absolute Core Strategy ETF | - | 23.839 | 23.74 - 23.85 | 23.833 | -0.126 | 0.53% | 6,000 | | ABEV | Ambev S.A. | - | 2.39 | 2.38 - 2.55 | 2.54 | +0.12 | 4.96% | 35,229,300 | | ABG | Asbury Automotive Group Inc | - | 101.27 | 99.49 - 103.66 | 101.09 | -1.87 | 1.82% | 318,100 | | ABIO | Arca Biopharma Inc | - | 5.03 | 4.88 - 5.20 | 5.07 | -0.05 | 0.98% | 621,300 | | ABM | ABM Industries Incorporated | - | 37.20 | 36.86 - 39.12 | 38.43 | +0.90 | 2.40% | 507,800 | | ABMD | Abiomed Inc | - | 272.75 | 268.10 - 282.26 | 276.14 | +1.73 | 0.63% | 329,700 | | ABR | Arbor Realty Trust | - | 11.94 | 11.84 - 12.23 | 12.17 | +0.06 | 0.50% | 891,700 | | ABR-A | Arbor Rlty TR Inc [Abr/Pa] | - | 25.30 | 25.20 - 25.44 | 25.20 | -0.23 | 0.90% | 2,600 | | ABR-B | Arbor Rlty TR Inc [Abr/Pb] | - | 25.25 | 23.48 - 25.25 | 24.63 | -0.631 | 2.50% | 13,500 | | ABR-C | Arbor Rlty TR Inc [Abr/Pc] | - | 25.40 | 25.40 - 25.50 | 25.49 | +0.04 | 0.16% | 4,500 | | ABT | Abbott Laboratories | - | 104.96 | 104.39 - 106.75 | 106.66 | +0.96 | 0.91% | 4,283,600 | | ABTX | Allegiance Banc CS | - | 24.41 | 23.912 - 25.29 | 24.48 | -0.32 | 1.29% | 41,300 | | ABUS | Arbutus Biopharma Cp | - | 2.95 | 2.90 - 3.07 | 2.98 | +0.08 | 2.76% | 2,360,200 | | AC | Associated Capital Group Inc | - | 36.44 | 36.44 - 37.39 | 37.36 | +0.41 | 1.11% | 5,700 | | ACA | Arcosa Inc | - | 44.80 | 44.505 - 46.19 | 45.76 | +0.46 | 1.02% | 258,800 | | ACAD | Acadia Pharmaceutica | - | 38.75 | 38.53 - 40.92 | 40.76 | +1.56 | 3.98% | 1,326,200 | | ACAM | Acamar Partners Acquisition Corp Cl A | - | 10.305 | 10.26 - 10.40 | 10.37 | 0.00 | 0.00% | 47,800 | | ACAMU | Acamar Partners Acquisition Corp Units | - | 10.68 | 10.68 - 10.68 | 10.68 | +0.08 | 0.75% | 3,500 | | ACAMW | Acamar Partners Acquisition Corp WT | - | 1.18 | 1.15 - 1.25 | 1.25 | +0.07 | 5.93% | 12,300 | | ACB | Aurora Cannabis Inc | - | 7.00 | 6.81 - 7.015 | 6.89 | -0.12 | 1.71% | 3,122,900 | | ACBI | Atlantic Capital | - | 11.87 | 11.74 - 12.19 | 12.03 | +0.02 | 0.17% | 43,600 | | ACC | American Campus Communities Inc | - | 36.97 | 36.505 - 37.78 | 37.03 | -0.47 | 1.25% | 989,900 | | ACCD | Accolade Inc | - | 32.66 | 31.56 - 35.30 | 32.44 | -0.96 | 2.87% | 250,100 | | ACCO | Acco Brands Corp | - | 5.98 | 5.88 - 6.285 | 6.20 | +0.19 | 3.16% | 1,646,200 | | ACEL | Accel Entertainment Inc. | - | 14.04 | 13.87 - 14.94 | 14.32 | +0.08 | 0.56% | 350,800 | | ACER | Acer Therapeutics Inc | - | 2.53 | 2.49 - 2.74 | 2.54 | -0.03 | 1.17% | 259,800 | | ACES | Alps Clean Energy ETF | - | 51.51 | 51.01 - 51.93 | 51.60 | -1.48 | 2.79% | 33,400 | | ACET | Adicet Bio Inc | - | 14.98 | 0.135 - 16.20 | 16.11 | +15.975 | 11833.33% | 90,500 | | ACEVU | Ace Convergence Acquisition Corp | - | 10.12 | 10.05 - 10.60 | 10.07 | -0.01 | 0.10% | 383,000 | | ACGL | Arch Capital Grp Ltd | - | 30.22 | 29.81 - 31.139 | 30.42 | -0.19 | 0.62% | 1,581,800 | | ACGLO | Arch Capital Group Ltd ADR | - | 26.20 | 25.98 - 26.367 | 25.99 | -0.13 | 0.50% | 53,900 | | ACGLP | Arch Capital Group Ltd | - | 25.40 | 25.24 - 25.68 | 25.28 | -0.22 | 0.86% | 19,300 | | ACH | Aluminum Corp of China Ltd | - | 5.73 | 5.73 - 5.83 | 5.80 | +0.01 | 0.17% | 16,800 | | ACHC | Acadia Healthcr Company | - | 29.64 | 29.36 - 31.08 | 29.94 | -0.16 | 0.53% | 502,300 | | ACHV | Achieve Life Sciences Inc | - | 10.39 | 9.65 - 11.20 | 10.97 | +0.99 | 9.92% | 621,900 | | ACI | Albertsons Companies Inc Cl A | - | 13.16 | 13.10 - 13.52 | 13.31 | +0.15 | 1.14% | 2,811,900 | | ACIA | Acacia Communica | - | 68.54 | 68.42 - 68.79 | 68.48 | -0.20 | 0.29% | 246,700 | | ACIO | Aptus Collared Income Opportunity ETF | - | 26.51 | 26.365 - 26.525 | 26.49 | -0.109 | 0.41% | 12,600 | | ACIU | AC Immune S.A. | - | 8.77 | 8.70 - 9.20 | 8.95 | +0.11 | 1.24% | 164,000 | | ACIW | Aci Worldwide Inc | - | 26.66 | 26.32 - 26.915 | 26.61 | +0.07 | 0.26% | 1,073,300 | | ACLS | Axcelis Tech Inc | - | 21.38 | 21.17 - 22.625 | 22.30 | +0.16 | 0.72% | 349,000 | | ACM | Aecom Technology Corp | - | 39.06 | 38.69 - 40.74 | 40.15 | +0.55 | 1.39% | 1,730,700 | | ACMR | Acm Research Inc | - | 68.09 | 66.67 - 73.77 | 70.35 | -0.77 | 1.08% | 454,600 | | ACN | Accenture Plc | - | 237.40 | 233.879 - 239.09 | 236.82 | -2.60 | 1.09% | 2,002,400 | | ACN.U | Ascendant Digital Acquisition Corp Cl A [Acnd.U] | - | 10.59 | 10.50 - 10.59 | 10.55 | +0.01 | 0.09% | 129,100 | | ACNB | Acnb Corp | - | 21.80 | 21.023 - 21.80 | 21.39 | -0.15 | 0.70% | 7,500 | | ACND | Ascendant Digital Acquisition Corp Cl A | - | 10.08 | 9.93 - 10.11 | 10.01 | -0.10 | 0.99% | 4,700 | | ACOR | Acorda Therapeutics | - | 0.55 | 0.517 - 0.62 | 0.58 | +0.03 | 5.45% | 1,476,200 | | ACP | Avenue Income Credit Strategies | - | 10.05 | 10.05 - 10.14 | 10.09 | -0.04 | 0.39% | 107,500 | | ACRE | Ares Commercial Real Estate Cor | - | 10.08 | 9.78 - 10.33 | 10.16 | -0.03 | 0.29% | 227,000 | | ACRS | Aclaris Therapts | - | 2.37 | 2.32 - 2.62 | 2.54 | +0.15 | 6.28% | 278,500 | | ACRX | Acelrx Pharmaceutica | - | 1.31 | 1.223 - 1.50 | 1.37 | +0.09 | 7.03% | 1,700,600 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et | - | 28.06 | 28.06 - 28.06 | 28.06 | -0.022 | 0.08% | 100 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 36.60 | 36.60 - 36.789 | 36.789 | -0.583 | 1.56% | 300 | | ACST | Acasti Pharma | - | 0.20 | 0.19 - 0.20 | 0.195 | 0.00 | 0.00% | 2,974,200 | | ACT | Advisorshares Vice ETF | - | 26.68 | 26.33 - 26.98 | 26.447 | -0.383 | 1.43% | 4,100 | | ACTG | Acacia Res-Acacia | - | 3.74 | 3.58 - 3.90 | 3.80 | +0.01 | 0.26% | 46,500 | | ACU | Acme United Corp | - | 22.25 | 21.41 - 22.45 | 22.45 | -0.04 | 0.18% | 18,800 | | ACV | Allianzgi Diversified Income & | - | 25.75 | 25.37 - 26.33 | 25.80 | -0.26 | 1.00% | 39,300 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 29.816 | 29.816 - 30.069 | 29.942 | -0.125 | 0.42% | 2,100 | | ACWI | ACWI Ishares MSCI ETF | - | 80.01 | 79.971 - 81.935 | 80.66 | -0.44 | 0.54% | 1,413,400 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 92.13 | 92.12 - 92.81 | 92.67 | -0.30 | 0.32% | 185,100 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 46.87 | 46.79 - 47.58 | 47.20 | -0.03 | 0.06% | 1,046,900 | | ACY | Aerocentury Corp | - | 2.22 | 2.211 - 2.32 | 2.23 | +0.02 | 0.90% | 2,300 | | ADAP | Adaptimmune Ther Ads | - | 10.51 | 10.07 - 10.93 | 10.75 | -0.03 | 0.28% | 649,600 | | ADBE | Adobe Systems Inc | - | 464.44 | 460.50 - 505.50 | 474.30 | -1.70 | 0.36% | 4,558,600 | | ADC | Agree Realty Corp | - | 68.33 | 65.94 - 70.47 | 66.54 | -2.75 | 3.97% | 526,100 | | ADCT | Adc Therapeutics Sa | - | 42.70 | 40.10 - 45.05 | 45.04 | +2.55 | 6.00% | 101,500 | | ADES | Advanced Emissions Solutions Inc | - | 4.09 | 3.94 - 4.16 | 4.01 | -0.12 | 2.91% | 137,700 | | ADFI | Anfield Dynamic Fixed Income ETF | - | 10.015 | 10.015 - 10.015 | 10.015 | 0.00 | 0.00% | 0 | | ADI | Analog Devices | - | 112.81 | 112.599 - 117.73 | 115.49 | -0.07 | 0.06% | 2,537,800 | | ADIL | Adial Pharmaceuticals Inc | - | 1.30 | 1.30 - 1.33 | 1.30 | 0.00 | 0.00% | 39,400 | | ADILW | Adial Pharmaceuticals Inc WT | - | 0.30 | 0.261 - 0.30 | 0.30 | 0.00 | 0.00% | 4,500 | | ADM | Archer Daniels Midland | - | 47.34 | 47.02 - 48.095 | 47.77 | +0.11 | 0.23% | 5,066,300 | | ADMA | Adma Biologics | - | 2.39 | 2.314 - 2.48 | 2.41 | +0.01 | 0.42% | 1,958,900 | | ADME | ETF Series Solutions | - | 32.98 | 32.98 - 33.39 | 33.231 | -0.294 | 0.88% | 29,700 | | ADMP | Adamis Pharmaceuticl | - | 0.79 | 0.76 - 0.835 | 0.79 | -0.018 | 2.23% | 1,929,500 | | ADMS | Adamas Pharma | - | 4.38 | 4.34 - 4.64 | 4.61 | +0.17 | 3.83% | 133,300 | | ADNT | Adient Plc | - | 17.25 | 16.54 - 18.08 | 17.70 | +0.12 | 0.68% | 859,900 | | ADP | Automatic Data Procs | - | 134.77 | 134.20 - 137.97 | 137.87 | +0.16 | 0.12% | 1,575,300 | | ADPT | Adaptive Biotechnologies Corp | - | 43.99 | 43.864 - 48.36 | 44.87 | -0.87 | 1.90% | 901,400 | | ADRE | Bldrs Emerging Markets 50 ADR Index Fund Invesco | - | 46.81 | 46.81 - 48.21 | 46.945 | -0.665 | 1.40% | 2,500 | | ADRO | Aduro Biotech | - | 2.57 | 2.40 - 2.66 | 2.49 | -0.12 | 4.60% | 162,700 | | ADS | Alliance Data Systems Corp | - | 45.51 | 44.30 - 47.67 | 47.50 | +0.45 | 0.96% | 773,900 | | ADSK | Autodesk Inc | - | 225.50 | 220.43 - 237.58 | 226.97 | -3.79 | 1.64% | 1,884,400 | | ADSW | Advanced Disposal Services Inc | - | 30.16 | 30.15 - 30.26 | 30.25 | +0.10 | 0.33% | 990,200 | | ADT | ADT Inc | - | 9.21 | 8.97 - 9.46 | 9.17 | -0.155 | 1.66% | 14,027,700 | | ADTN | Adtran Inc | - | 10.37 | 10.265 - 10.75 | 10.35 | -0.245 | 2.31% | 274,000 | | ADTX | Aditx Therapeutics Inc | - | 1.97 | 1.94 - 2.05 | 1.98 | +0.02 | 1.02% | 429,600 | | ADUS | Addus Homecare Corp | - | 94.89 | 94.20 - 98.57 | 96.08 | -0.06 | 0.06% | 76,100 | | ADVM | Adverum Biotechnlgs | - | 12.55 | 12.38 - 13.31 | 12.83 | -0.02 | 0.16% | 342,800 | | ADX | Adams Diversified Equity Fund | - | 16.02 | 15.97 - 16.42 | 16.13 | -0.14 | 0.86% | 136,500 | | ADXN | Addex Therapeutics Ltd ADR | - | 13.519 | 12.48 - 13.95 | 13.519 | +1.039 | 8.33% | 500 | | ADXS | Advaxis Inc | - | 0.45 | 0.421 - 0.45 | 0.434 | -0.008 | 1.81% | 785,000 | | AE | Adams Resources & Energy | - | 20.58 | 20.58 - 21.10 | 21.10 | -0.05 | 0.24% | 1,600 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 24.99 | 24.82 - 25.06 | 24.82 | -0.18 | 0.72% | 16,000 | | AEE | Ameren Corp | - | 77.33 | 76.59 - 77.77 | 77.62 | -0.32 | 0.41% | 1,123,100 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 6.68 | 6.65 - 6.72 | 6.72 | -0.05 | 0.74% | 18,000 | | AEFC | Aegon Funding Company Llc 5.10% | - | 25.68 | 25.57 - 25.778 | 25.65 | -0.09 | 0.35% | 105,900 | | AEG | Aegon N.V. | - | 2.59 | 2.58 - 2.63 | 2.61 | -0.02 | 0.76% | 1,915,100 | | AEGN | Aegion Corp | - | 14.57 | 14.40 - 15.25 | 15.03 | +0.23 | 1.55% | 81,900 | | AEH | Aegon N.V. Perp Cap Secs | - | 25.62 | 25.52 - 25.68 | 25.67 | 0.00 | 0.00% | 162,310 | | AEHR | Aehr Test Systems | - | 1.43 | 1.41 - 1.58 | 1.51 | +0.03 | 2.03% | 105,900 | | AEIS | Advanced Energy | - | 58.42 | 57.85 - 62.162 | 60.03 | -0.04 | 0.07% | 281,500 | | AEL | American Equity Investment Life | - | 21.45 | 21.18 - 22.43 | 21.90 | -0.10 | 0.45% | 598,900 | | AEL-A | American Equity Investment Life Holding CO 5.95% | - | 23.69 | 23.69 - 24.01 | 23.86 | +0.04 | 0.17% | 12,900 | | AEL-B | American Equity Investment Life Holding Co. | - | 25.36 | 25.14 - 25.378 | 25.31 | 0.00 | 0.00% | 19,700 | | AEM | Agnico-Eagle Mines Ltd | - | 83.83 | 82.25 - 85.30 | 84.13 | -1.46 | 1.71% | 1,751,900 | | AEMD | Aethlon Medical | - | 1.53 | 1.41 - 1.62 | 1.48 | -0.07 | 4.52% | 207,400 | | AEO | American Eagle Outfitters | - | 15.02 | 14.68 - 15.30 | 14.89 | -0.50 | 3.25% | 9,066,100 | | AEP | American Electric Power Company | - | 80.01 | 79.115 - 80.07 | 80.04 | -0.42 | 0.52% | 1,562,700 | | AEP-B | American Elec Pwr Co. Inc [Aep/Pb] | - | 47.99 | 47.69 - 47.99 | 47.87 | +0.07 | 0.15% | 354,200 | | AEP-C | American Electric Power Company Inc | - | 48.44 | 48.36 - 48.85 | 48.56 | -0.49 | 1.00% | 92,600 | | AER | Aercap Holdings N.V. | - | 27.94 | 27.76 - 29.00 | 28.37 | -0.32 | 1.12% | 887,800 | | AERI | Aerie Pharmaceuticals | - | 11.61 | 11.38 - 12.057 | 11.79 | +0.10 | 0.86% | 581,100 | | AES | The Aes Corp | - | 17.88 | 17.60 - 18.59 | 18.43 | +0.37 | 2.05% | 6,893,600 | | AESE | Allied Esports Entertainment Inc | - | 1.42 | 1.40 - 1.66 | 1.55 | +0.11 | 7.64% | 1,405,100 | | AESR | Anfield U.S. Equity Sector Rotation ETF | - | 10.82 | 10.75 - 10.82 | 10.778 | -0.122 | 1.12% | 5,500 | | AEY | Addvantage Techs Group | - | 2.10 | 2.065 - 2.191 | 2.07 | -0.05 | 2.36% | 61,300 | | AEYE | Audioeye Inc | - | 13.02 | 12.77 - 15.35 | 14.97 | +1.56 | 11.63% | 302,300 | | AEZS | Aeterna Zentaris | - | 0.365 | 0.36 - 0.374 | 0.371 | -0.005 | 1.33% | 2,378,900 | | AFB | Alliance National Municipal | - | 13.79 | 13.76 - 13.868 | 13.86 | +0.02 | 0.14% | 41,300 | | AFC | Allied Capital Corp | - | 26.095 | 25.84 - 26.32 | 26.08 | -0.02 | 0.08% | 4,500 | | AFG | American Financial Group | - | 67.00 | 66.455 - 67.70 | 66.92 | -1.07 | 1.57% | 1,086,400 | | AFGB | American Financial Group Inc 5.875% | - | 27.65 | 27.53 - 27.82 | 27.60 | +0.04 | 0.15% | 4,000 | | AFGC | American Financial Group Inc 5.125% | - | 26.67 | 26.64 - 26.92 | 26.71 | 0.00 | 0.00% | 3,900 | | AFGD | American Financial Group Inc 5.625% | - | 27.25 | 27.15 - 27.28 | 27.26 | -0.02 | 0.07% | 12,700 | | AFGH | American Financial Group Inc | - | 25.34 | 25.30 - 25.36 | 25.30 | -0.04 | 0.16% | 12,300 | | AFH | Atlas Financial Hlds | - | 0.264 | 0.20 - 0.364 | 0.21 | -0.178 | 45.88% | 4,095,810 | | AFI | Armstrong Flooring Inc | - | 4.00 | 3.868 - 4.71 | 4.40 | +0.35 | 8.64% | 979,800 | | AFIB | Acutus Medical Inc | - | 35.00 | 33.89 - 36.61 | 34.51 | -0.95 | 2.68% | 326,900 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.82 | 9.81 - 9.84 | 9.825 | +0.012 | 0.12% | 6,100 | | AFIN | American Finance Trust Inc Cl A | - | 6.85 | 6.78 - 7.00 | 6.86 | -0.08 | 1.15% | 481,100 | | AFINP | American Finance Trust Inc Pfd Ser A | - | 23.94 | 23.76 - 24.14 | 24.11 | -0.03 | 0.12% | 9,700 | | AFK | Africa Index ETF Vaneck | - | 18.16 | 18.06 - 18.16 | 18.07 | -0.23 | 1.26% | 2,000 | | AFL | Aflac Incorporated | - | 36.96 | 36.59 - 37.64 | 37.62 | +0.41 | 1.10% | 3,793,300 | | AFLG | FT Active Factor Large Cap ETF | - | 20.129 | 20.129 - 20.129 | 20.129 | -0.181 | 0.89% | 100 | | AFMC | FT Active Factor Mid Cap ETF | - | 17.952 | 17.952 - 17.952 | 17.952 | 0.00 | 0.00% | 0 | | AFMD | Affimed N.V. | - | 3.49 | 3.45 - 3.76 | 3.70 | +0.15 | 4.23% | 756,400 | | AFSM | FT Active Factor Small Cap ETF | - | 17.985 | 17.985 - 17.985 | 17.985 | 0.00 | 0.00% | 0 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 12.88 | 12.88 - 12.99 | 12.95 | 0.00 | 0.00% | 45,000 | | AFTY | CSOP FTSE China A50 ETF | - | 19.45 | 19.45 - 19.555 | 19.527 | -0.104 | 0.53% | 1,800 | | AFYA | Afya Ltd Cl A | - | 24.97 | 23.98 - 26.825 | 24.46 | -0.97 | 3.81% | 169,300 | | AG | First Majestic Silver | - | 11.86 | 11.67 - 12.19 | 12.16 | -0.04 | 0.33% | 4,057,200 | | AGBA | Agba Acquisition Ltd | - | 10.36 | 10.30 - 10.37 | 10.35 | -0.02 | 0.19% | 1,000 | | AGBAR | Agba Acquisition Ltd Right | - | 0.24 | 0.239 - 0.241 | 0.239 | -0.016 | 6.27% | 3,300 | | AGBAW | Agba Acquisition Ltd WT | - | 0.54 | 0.35 - 0.55 | 0.46 | +0.01 | 2.22% | 18,500 | | AGCO | Agco Corp | - | 75.64 | 74.905 - 77.26 | 76.26 | 0.00 | 0.00% | 558,000 | | AGD | Alpine Global Dynamic Dividend Fund | - | 9.61 | 9.527 - 9.70 | 9.61 | -0.09 | 0.93% | 57,300 | | AGE | Agex Therapeutics Inc | - | 0.90 | 0.871 - 0.931 | 0.915 | +0.033 | 3.74% | 71,400 | | AGEN | Agenus Inc | - | 5.07 | 5.03 - 5.25 | 5.19 | +0.08 | 1.57% | 4,514,800 | | AGFS | Agrofresh Solutions | - | 2.66 | 2.57 - 3.05 | 3.03 | +0.32 | 11.81% | 478,800 | | AGFSW | Agrofresh Sol Wrrnts | - | 0.024 | 0.005 - 0.01 | 0.01 | +0.002 | 25.00% | 1,001 | | AGG | US Aggregate Bond Ishares Core ETF | - | 118.50 | 118.33 - 118.52 | 118.36 | +0.03 | 0.03% | 4,882,100 | | AGGP | IQ Enhanced Core Plus Bond U.S. | - | 19.85 | 19.84 - 19.86 | 19.85 | -0.005 | 0.03% | 20,900 | | AGGY | Wisdomtree Yield Enhanced U.S. Agg Bond Fund | - | 54.07 | 54.025 - 54.14 | 54.05 | -0.01 | 0.02% | 110,200 | | AGI | Alamos Gold Inc | - | 9.60 | 9.46 - 9.78 | 9.65 | -0.18 | 1.83% | 2,581,200 | | AGIO | Agios Pharmaceuticals | - | 37.90 | 37.61 - 39.248 | 38.67 | +0.275 | 0.72% | 324,000 | | AGLE | Aeglea Biothera | - | 7.68 | 7.54 - 7.86 | 7.77 | +0.10 | 1.30% | 99,300 | | AGM | Federal Agricultural Mortgage Corp | - | 66.49 | 65.81 - 68.19 | 66.02 | -1.33 | 1.97% | 53,400 | | AGM-A | Federal Agricultural Mortgage Corp [Agm/Pa] | - | 25.24 | 25.24 - 25.25 | 25.24 | -0.009 | 0.04% | 3,700 | | AGM-C | Federal Agricultural Mortgage Corp [Agm/Pc] | - | 0.00 | 0.00 - 0.00 | 27.57 | 0.00 | 0.00% | 0 | | AGM-D | Federal Agricultural Mortgage Corp [Agm/Pd] | - | 26.685 | 26.67 - 26.685 | 26.67 | 0.00 | 0.00% | 900 | | AGM-E | Federal Agricultural Mortgage Corp [Agm/Pe] | - | 26.75 | 26.75 - 26.75 | 26.75 | +0.09 | 0.34% | 100 | | AGM-F | Federal Agricultural Mortgage Corp | - | 25.89 | 25.83 - 26.05 | 26.04 | +0.04 | 0.15% | 44,800 | | AGM.A | Federal Agricultural Mortgage Corp | - | 53.75 | 53.22 - 56.50 | 53.22 | -1.09 | 2.01% | 600 | | AGMH | Agm Group Holdings Inc Cl A | - | 14.60 | 14.40 - 15.45 | 15.236 | +0.526 | 3.58% | 6,800 | | AGN | Allergan Plc | - | 193.01 | 191.64 - 193.373 | 193.02 | +0.03 | 0.02% | 12,447,853 | | AGNC | American Capital Age | - | 14.50 | 14.44 - 14.725 | 14.60 | -0.01 | 0.07% | 4,880,100 | | AGNCM | Agnc Investment Corp Cum Red Pfd Ser D Fixed To | - | 23.56 | 23.41 - 23.60 | 23.43 | -0.15 | 0.64% | 17,100 | | AGNCN | Agnc Investment Corp | - | 24.40 | 24.25 - 24.481 | 24.34 | -0.18 | 0.73% | 26,900 | | AGNCO | Agnc Investment Corp Fxdfr Prf Perpetual USD 25 | - | 23.59 | 23.40 - 23.695 | 23.46 | -0.07 | 0.30% | 33,300 | | AGNCP | Agnc Investment Corp. | - | 22.75 | 22.70 - 22.898 | 22.88 | +0.04 | 0.18% | 37,500 | | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 38.18 | 37.84 - 38.18 | 38.125 | +0.165 | 0.43% | 5,499 | | AGO | Assured Guaranty Ltd | - | 19.31 | 18.92 - 19.91 | 19.73 | +0.21 | 1.08% | 777,200 | | AGO-B | Assured Guaranty Municipal Hlds IN [Ago/Pb] | - | 27.12 | 26.90 - 27.26 | 26.993 | -0.072 | 0.27% | 2,300 | | AGO-E | Assured Guaranty Municipal Hlds IN [Ago/Pe] | - | 26.55 | 26.27 - 26.55 | 26.28 | -0.38 | 1.43% | 6,700 | | AGO-F | Assured Guaranty Municipal Hlds IN [Ago/Pf] | - | 25.655 | 25.655 - 25.745 | 25.745 | +0.055 | 0.21% | 2,300 | | AGQ | Ultra Silver Proshares | - | 55.32 | 54.67 - 58.32 | 58.31 | +0.13 | 0.22% | 1,099,600 | | AGR | Avangrid Inc | - | 49.57 | 48.65 - 49.72 | 49.43 | -0.65 | 1.30% | 481,700 | | AGRO | Adecoagro S.A. | - | 4.98 | 4.94 - 5.11 | 5.01 | +0.01 | 0.20% | 110,000 | | AGRX | Agile Therap | - | 3.75 | 3.62 - 3.84 | 3.69 | -0.09 | 2.38% | 1,114,700 | | AGS | Playags Inc | - | 4.24 | 4.15 - 4.49 | 4.22 | -0.14 | 3.21% | 177,000 | | AGT | Argentina Ishares MSCI ETF | - | 20.35 | 20.303 - 20.361 | 20.303 | -0.409 | 1.97% | 600 | | AGTC | Applied Genetic Tech | - | 5.05 | 4.94 - 5.23 | 5.08 | +0.01 | 0.20% | 109,700 | | AGX | Argan Inc | - | 46.87 | 45.59 - 47.88 | 45.94 | -1.34 | 2.83% | 73,800 | | AGYS | Agilysys Inc | - | 26.59 | 25.80 - 26.64 | 26.15 | -0.08 | 0.30% | 148,400 | | AGZ | Agency Bond Ishares ETF | - | 121.39 | 121.11 - 121.39 | 121.16 | -0.05 | 0.04% | 69,700 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.09 | 47.00 - 47.09 | 47.045 | 0.00 | 0.00% | 10,000 | | AHC | A.H. Belo Corp | - | 1.45 | 1.44 - 1.494 | 1.48 | +0.03 | 2.07% | 26,600 | | AHCO | Adapthealth Corp. Cl. A | - | 22.75 | 22.75 - 24.07 | 22.88 | -0.15 | 0.65% | 332,100 | | AHH | Armada Hoffler Properties Inc | - | 10.17 | 10.05 - 10.39 | 10.06 | -0.25 | 2.42% | 188,300 | | AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | - | 24.10 | 24.10 - 24.30 | 24.20 | +0.15 | 0.62% | 24,700 | | AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | - | 25.40 | 24.82 - 25.587 | 24.94 | -0.62 | 2.43% | 30,800 | | AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | - | 25.28 | 24.82 - 25.51 | 25.08 | -0.24 | 0.95% | 16,000 | | AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | - | 24.90 | 24.29 - 25.00 | 24.70 | -0.30 | 1.20% | 40,200 | | AHPI | Allied Healthcare | - | 5.99 | 5.35 - 6.33 | 5.58 | -0.49 | 8.07% | 228,400 | | AHT | Ashford Hospitality Trust Inc | - | 2.06 | 1.97 - 2.182 | 1.99 | -0.08 | 3.86% | 972,200 | | AHT-D | Ashford Hospitality TR Inc [Aht/Pd] | - | 4.96 | 4.85 - 5.15 | 4.904 | +0.054 | 1.11% | 7,400 | | AHT-F | Ashford Hospitality TR Inc [Aht/Pf] | - | 4.75 | 4.70 - 4.93 | 4.81 | +0.06 | 1.26% | 16,900 | | AHT-G | Ashford Hospitality TR Inc [Aht/Pg] | - | 4.76 | 4.76 - 4.95 | 4.94 | +0.18 | 3.78% | 24,700 | | AHT-H | Ashford Hospitality TR Inc [Aht/Ph] | - | 4.834 | 4.71 - 4.925 | 4.803 | +0.043 | 0.90% | 29,800 | | AHT-I | Ashford Hospitality TR Inc [Aht/Pi] | - | 4.95 | 4.75 - 4.97 | 4.75 | +0.05 | 1.06% | 5,700 | | AI | Arlington Asset Investment Corp | - | 2.76 | 2.70 - 2.82 | 2.76 | -0.01 | 0.36% | 160,100 | | AI-B | Arlington Asset Investment Corp [Ai/Pb] | - | 17.92 | 17.90 - 17.94 | 17.90 | +0.05 | 0.28% | 500 | | AI-C | Arlington Asset Investment Corp [Ai/Pc] | - | 18.99 | 18.75 - 19.077 | 19.00 | +0.025 | 0.13% | 7,300 | | AIA | Asia 50 Ishares ETF | - | 72.51 | 72.505 - 73.15 | 72.80 | -0.74 | 1.01% | 191,800 | | AIC | Arlington Asset Investment Cor | - | 23.20 | 23.12 - 23.45 | 23.37 | +0.15 | 0.65% | 2,400 | | AIEQ | Ai Powered Equity ETF | - | 29.62 | 29.555 - 29.97 | 29.81 | -0.45 | 1.49% | 8,900 | | AIF | Apollo Tactical Income Fund Inc | - | 12.96 | 12.81 - 13.02 | 12.82 | -0.18 | 1.38% | 92,000 | | AIG | American International Group | - | 29.21 | 28.61 - 29.45 | 28.70 | -1.07 | 3.59% | 11,420,100 | | AIG-A | American International Group Inc [Aig/Pa] | - | 27.21 | 27.21 - 27.35 | 27.33 | +0.10 | 0.37% | 26,500 | | AIG.W | American Intl Group Inc WT [Aig/W] | - | 0.27 | 0.244 - 0.30 | 0.255 | -0.015 | 5.56% | 395,200 | | AIH | Aesthetic Medical International Holdings Group L | - | 4.18 | 4.18 - 4.62 | 4.33 | 0.00 | 0.00% | 41,600 | | AIHS | Senmiao Technology Ltd | - | 0.448 | 0.43 - 0.467 | 0.45 | -0.01 | 2.17% | 213,000 | | AIIQ | Ai Powered International Equity ETF | - | 27.95 | 27.86 - 28.069 | 28.069 | -0.011 | 0.04% | 400 | | AIKI | Alkido Pharma Inc. | - | 0.562 | 0.551 - 0.586 | 0.584 | +0.001 | 0.17% | 1,315,900 | | AIM | Aim Immunotech Inc | - | 1.94 | 1.92 - 2.07 | 2.06 | +0.09 | 4.57% | 1,333,600 | | AIMC | Altra Indtl Mtn | - | 40.47 | 39.73 - 41.85 | 40.51 | -0.70 | 1.70% | 385,600 | | AIMT | Aimmune Therap | - | 34.29 | 34.28 - 34.31 | 34.29 | -0.015 | 0.04% | 1,225,200 | | AIN | Albany International Corp | - | 52.90 | 51.41 - 54.28 | 53.80 | +0.34 | 0.64% | 158,700 | | AINC | Ashford Inc | - | 7.63 | 7.40 - 7.725 | 7.725 | -0.167 | 2.12% | 8,100 | | AINV | Apollo Investment Company | - | 9.45 | 9.35 - 9.705 | 9.39 | -0.03 | 0.32% | 516,600 | | AIO | Allianzgi Artificial Intelligence & Technology O | - | 20.92 | 20.80 - 21.40 | 20.92 | -0.31 | 1.46% | 56,300 | | AIQ | Global X Future Analytics Tech ETF | - | 22.62 | 22.60 - 23.53 | 22.85 | -0.334 | 1.44% | 18,200 | | AIR | AAR Corp | - | 19.01 | 18.978 - 20.13 | 19.94 | +0.50 | 2.57% | 271,700 | | AIRG | Airgain Inc | - | 13.30 | 13.16 - 13.35 | 13.29 | 0.00 | 0.00% | 70,200 | | AIRI | Air Industries Group Inc | - | 1.11 | 1.07 - 1.12 | 1.08 | -0.03 | 2.70% | 38,700 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 26.06 | 26.006 - 26.615 | 26.466 | +0.028 | 0.11% | 11,000 | | AIRT | Air T Inc | - | 10.52 | 10.50 - 11.04 | 10.55 | +0.03 | 0.29% | 1,200 | | AIRTP | Air T Inc Funding Alpha Income Trust Preferred | - | 22.00 | 21.33 - 22.00 | 22.00 | 0.00 | 0.00% | 100 | | AIRTW | Air T Inc Funding WT | - | 0.035 | 0.02 - 0.035 | 0.02 | -0.015 | 42.86% | 83,500 | | AIT | Applied Industrial Technologies | - | 57.29 | 56.66 - 58.94 | 57.84 | -0.27 | 0.46% | 180,600 | | AIV | Apartment Investment and Management | - | 36.81 | 36.25 - 37.21 | 36.37 | -0.81 | 2.18% | 1,709,300 | | AIW | Arlington Asset Investment Cor | - | 24.07 | 24.07 - 24.40 | 24.219 | -0.181 | 0.74% | 500 | | AIZ | Assurant Inc | - | 116.59 | 116.11 - 119.74 | 119.47 | +1.74 | 1.48% | 468,300 | | AIZP | Assurant Inc 6.50% Series D Mandatory Converti | - | 116.08 | 116.08 - 116.08 | 116.08 | -1.455 | 1.24% | 200 | | AJG | Arthur J. Gallagher & Company | - | 102.48 | 102.00 - 104.382 | 103.71 | +0.67 | 0.65% | 1,177,000 | | AJRD | Aerojet Rocketdyne Holdings | - | 39.81 | 39.16 - 40.29 | 39.99 | -0.17 | 0.42% | 754,700 | | AJX | Great Ajax Corp | - | 9.57 | 9.36 - 9.78 | 9.68 | +0.04 | 0.41% | 44,200 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 24.10 | 23.80 - 24.12 | 23.99 | -0.05 | 0.21% | 1,300 | | AKAM | Akamai Technologies | - | 104.94 | 104.101 - 106.95 | 106.88 | -0.19 | 0.18% | 1,223,100 | | AKBA | Akebia Therapeutics | - | 2.68 | 2.62 - 3.08 | 2.95 | +0.28 | 10.49% | 11,623,800 | | AKCA | Akcea Therapeutics Inc | - | 18.14 | 18.13 - 18.16 | 18.14 | 0.00 | 0.00% | 903,900 | | AKER | Akers Biosciences | - | 2.43 | 2.35 - 2.61 | 2.44 | 0.00 | 0.00% | 538,100 | | AKO.A | Embotell Andina Sa Cl A | - | 11.97 | 11.97 - 11.97 | 11.97 | +0.13 | 1.10% | 100 | | AKO.B | Embotell Andna Sa Cl B | - | 13.42 | 13.40 - 14.42 | 14.42 | +0.42 | 3.00% | 2,800 | | AKR | Acadia Realty Trust | - | 12.24 | 12.00 - 12.51 | 12.11 | -0.27 | 2.18% | 479,600 | | AKRO | Akero Therapeutics Inc | - | 36.54 | 35.48 - 37.015 | 36.16 | -0.27 | 0.74% | 109,800 | | AKRX | Akorn Inc | - | 0.18 | 0.09 - 0.195 | 0.09 | -0.094 | 51.09% | 36,138,501 | | AKS | AK Steel Holding Corp | - | 1.64 | 1.55 - 1.70 | 1.55 | -0.25 | 13.89% | 10,400,604 | | AKTS | Akoustis Technologies Inc | - | 7.97 | 7.87 - 8.15 | 8.03 | -0.02 | 0.25% | 284,800 | | AKTX | Akari Therapeutics | - | 1.69 | 1.66 - 1.80 | 1.80 | +0.11 | 6.51% | 58,000 | | AKU | Akumin Inc | - | 3.00 | 2.85 - 3.01 | 2.99 | -0.01 | 0.33% | 1,600 | | AKUS | Akouos Inc | - | 23.64 | 22.691 - 26.375 | 23.38 | -0.62 | 2.58% | 293,000 | | AL | Air Lease Corp Cl A | - | 32.44 | 31.86 - 33.34 | 32.61 | -0.43 | 1.30% | 1,324,900 | | AL-A | Air Lease Corp [Al/Pa] | - | 23.90 | 23.90 - 24.45 | 24.37 | +0.32 | 1.33% | 16,800 | | ALAC | Alberton Acquisition Corp | - | 10.73 | 10.67 - 10.73 | 10.73 | -0.05 | 0.46% | 900 | | ALACR | Alberton Acquisition Corporation Rights | - | 0.25 | 0.25 - 0.26 | 0.26 | 0.00 | 0.00% | 23 | | ALACU | Alberton Acquisition Corp Unit | - | 10.80 | 10.80 - 10.80 | 10.80 | 0.00 | 0.00% | 2 | | ALACW | Alberton Acquisition Corp WT | - | 0.25 | 0.21 - 0.25 | 0.21 | -0.01 | 4.55% | 22,900 | | ALB | Albemarle Corp | - | 96.28 | 95.52 - 100.97 | 100.45 | +3.035 | 3.12% | 937,100 | | ALBO | Albireo Pharma Inc | - | 39.52 | 38.01 - 40.495 | 39.05 | -0.79 | 1.98% | 319,700 | | ALC | Alcon Inc | - | 58.25 | 58.15 - 59.46 | 59.11 | +0.31 | 0.53% | 1,845,500 | | ALCO | Alico Inc | - | 30.16 | 30.14 - 30.413 | 30.39 | +0.14 | 0.46% | 3,200 | | ALDX | Aldeyra Therapeu | - | 7.01 | 6.93 - 7.23 | 7.11 | 0.00 | 0.00% | 643,200 | | ALE | Allete Inc | - | 52.27 | 51.37 - 53.25 | 53.22 | +0.67 | 1.27% | 433,200 | | ALEC | Alector Inc | - | 13.87 | 13.747 - 14.32 | 14.10 | -0.04 | 0.28% | 559,400 | | ALEX | Alexander and Baldwin Inc | - | 11.52 | 11.32 - 11.87 | 11.34 | -0.16 | 1.39% | 321,100 | | ALFA | Alphaclone Alternative Alpha ETF | - | 60.13 | 60.13 - 60.912 | 60.912 | -0.774 | 1.25% | 2,800 | | ALG | Alamo Group | - | 109.18 | 108.22 - 112.28 | 110.42 | -0.15 | 0.14% | 31,400 | | ALGN | Align Technology | - | 323.37 | 319.02 - 329.26 | 328.03 | -1.83 | 0.55% | 620,400 | | ALGR | Allegro Merger Corp | - | 10.39 | 10.28 - 10.35 | 10.28 | 0.00 | 0.00% | 38 | | ALGRR | Allegro Merger Corp Right | - | 0.03 | 0.015 - 0.03 | 0.018 | -0.021 | 53.85% | 17,137,333 | | ALGRU | Allegro Merger Corp Unit | - | 10.84 | 10.56 - 10.97 | 10.97 | 0.00 | 0.00% | 10 | | ALGT | Allegiant Travel Com | - | 140.22 | 136.81 - 144.87 | 138.51 | -3.70 | 2.60% | 141,100 | | ALI-A | Altera Infrastructure LP Pfd A | - | 15.46 | 15.30 - 15.60 | 15.46 | -0.202 | 1.29% | 13,100 | | ALI-B | Altera Infrastructure LP Units | - | 16.45 | 16.31 - 16.62 | 16.356 | -0.164 | 0.99% | 11,800 | | ALI-E | Altera Infrastructure LP Pfd E | - | 16.40 | 15.95 - 16.52 | 16.05 | -0.41 | 2.49% | 12,000 | | ALIM | Alimera Sciences Inc | - | 5.46 | 5.46 - 5.86 | 5.61 | +0.06 | 1.08% | 22,600 | | ALJJ | Alj Regional Hold | - | 0.907 | 0.821 - 0.907 | 0.84 | -0.065 | 7.18% | 89,200 | | ALK | Alaska Air Group | - | 42.49 | 41.93 - 43.56 | 42.15 | -0.97 | 2.25% | 1,743,400 | | ALKS | Alkermes Plc | - | 17.80 | 17.68 - 18.69 | 18.45 | +0.57 | 3.19% | 1,522,400 | | ALL | Allstate Corp | - | 95.00 | 92.26 - 97.56 | 92.80 | -3.11 | 3.24% | 1,539,400 | | ALL-B | Allstate Corp [All/Pb] | - | 26.79 | 26.69 - 26.95 | 26.80 | -0.05 | 0.19% | 18,800 | | ALL-G | Allstate Corp [All/Pg] | - | 28.14 | 28.14 - 28.37 | 28.23 | -0.01 | 0.04% | 11,700 | | ALL-H | Allstate Corp [All/Ph] | - | 27.32 | 27.29 - 27.40 | 27.31 | -0.06 | 0.22% | 113,800 | | ALL-I | Allstate Corp 4.75% Prf Perpetual USD 25 | - | 27.01 | 27.01 - 27.17 | 27.05 | -0.055 | 0.20% | 7,600 | | ALL-Y | GMAC Capital Trust I [Ally/Pa] | - | 25.00 | 24.91 - 25.13 | 24.98 | -0.17 | 0.68% | 277,700 | | ALLE | Allegion Plc | - | 102.48 | 101.17 - 105.43 | 103.98 | +0.15 | 0.14% | 1,243,900 | | ALLK | Allakos Inc | - | 79.55 | 77.817 - 84.29 | 81.23 | +0.36 | 0.45% | 94,900 | | ALLO | Allogene Therapeutics Inc | - | 36.11 | 35.45 - 37.25 | 37.18 | +0.87 | 2.40% | 606,800 | | ALLT | Allot Communications | - | 8.93 | 8.93 - 9.59 | 9.41 | +0.26 | 2.84% | 268,900 | | ALLY | Ally Financial | - | 25.29 | 25.10 - 26.24 | 26.09 | +0.39 | 1.52% | 5,394,700 | | ALNA | Allena Pharmaceuticals Inc | - | 1.33 | 1.22 - 1.43 | 1.37 | -0.01 | 0.72% | 418,700 | | ALNY | Alnylam Pharmaceuticals | - | 130.41 | 129.515 - 132.96 | 131.02 | -0.26 | 0.20% | 408,400 | | ALOT | Astronova Inc | - | 7.37 | 7.29 - 7.92 | 7.79 | +0.42 | 5.70% | 17,800 | | ALP-Q | Alabama Power Co. [Alp/Pq] | - | 27.82 | 27.81 - 27.93 | 27.93 | +0.025 | 0.09% | 6,700 | | ALPN | Alpine Immune Sciences Inc | - | 8.10 | 8.00 - 8.67 | 8.33 | +0.23 | 2.84% | 67,600 | | ALRM | Alarm.com | - | 55.45 | 52.35 - 57.75 | 53.93 | -2.61 | 4.62% | 912,200 | | ALRN | Aileron Therapeutics Inc | - | 1.21 | 1.20 - 1.35 | 1.34 | +0.10 | 8.06% | 735,700 | | ALRS | Alerus Financial Corp | - | 22.40 | 20.76 - 22.895 | 22.16 | -0.47 | 2.08% | 29,200 | | ALSK | Alaska Commun Sys | - | 2.19 | 2.12 - 2.20 | 2.13 | -0.07 | 3.18% | 145,700 | | ALSN | Allison Transmission Holdings | - | 33.90 | 33.31 - 34.78 | 34.06 | -0.25 | 0.73% | 830,500 | | ALT | Altimmune Inc | - | 14.10 | 13.70 - 15.63 | 14.02 | +0.18 | 1.30% | 3,075,200 | | ALT.W | Alta Equipment Group Inc [Altg/W] | - | 1.76 | 1.76 - 1.77 | 1.76 | +0.01 | 0.57% | 25,300 | | ALTA | Altabancorp | - | 20.27 | 20.141 - 20.578 | 20.38 | -0.07 | 0.34% | 38,400 | | ALTG | Alta Equipment Group Inc. | - | 8.00 | 8.00 - 8.49 | 8.12 | +0.01 | 0.12% | 56,900 | | ALTL | Pacer Lunt Large Cap Alternator ETF | - | 24.95 | 24.865 - 25.055 | 24.986 | -0.094 | 0.37% | 2,100 | | ALTM | Altus Midstream Company | - | 11.95 | 11.792 - 12.50 | 12.50 | +0.18 | 1.46% | 5,500 | | ALTR | Altair Engineering Inc Cl A | - | 39.52 | 38.63 - 41.81 | 40.66 | +0.28 | 0.69% | 288,500 | | ALTS | Mstar Alternative Solutions Proshares | - | 35.18 | 35.127 - 35.18 | 35.127 | -0.023 | 0.07% | 1,100 | | ALTY | G-X Super Dividend Alternatives ETF | - | 10.877 | 10.81 - 10.89 | 10.837 | -0.093 | 0.85% | 15,800 | | ALU.U | Alussa Energy Acquisition Corp [Alus.U] | - | 10.28 | 10.28 - 10.28 | 10.28 | +0.08 | 0.78% | 30,000 | | ALU.W | Alussa Energy Acquisition Corp [Alus/W] | - | 0.725 | 0.70 - 0.75 | 0.70 | 0.00 | 0.00% | 110,300 | | ALUS | Alussa Energy Acquisition Corp Cl A | - | 9.93 | 9.93 - 9.96 | 9.93 | 0.00 | 0.00% | 95,400 | | ALV | Autoliv Inc | - | 75.45 | 74.32 - 75.485 | 74.66 | -1.05 | 1.39% | 591,100 | | ALVR | Allovir Inc | - | 25.00 | 24.69 - 27.49 | 26.05 | +0.78 | 3.09% | 492,200 | | ALX | Alexander's Inc | - | 263.82 | 257.665 - 267.79 | 259.22 | -6.62 | 2.49% | 16,300 | | ALXN | Alexion Pharm Inc | - | 114.97 | 112.72 - 117.965 | 114.13 | -2.44 | 2.09% | 2,750,300 | | ALXO | Alx Oncology Holdings Inc | - | 39.52 | 38.02 - 41.40 | 38.22 | -1.52 | 3.82% | 246,300 | | ALYA | Alithya Group Inc Cl A | - | 2.07 | 2.03 - 2.15 | 2.13 | +0.03 | 1.43% | 8,800 | | AM | Antero Midstream Corp | - | 5.30 | 5.22 - 5.45 | 5.40 | +0.05 | 0.93% | 6,383,200 | | AMAG | Amag Pharmaceuticals | - | 9.69 | 9.35 - 10.03 | 9.45 | -0.30 | 3.08% | 245,800 | | AMAL | Amalgamated Bk | - | 12.47 | 12.35 - 12.89 | 12.41 | -0.17 | 1.35% | 31,100 | | AMAT | Applied Materials | - | 54.82 | 54.69 - 56.63 | 56.34 | -0.13 | 0.23% | 7,097,600 | | AMB.W | Ambac Financial Group | - | 4.70 | 4.638 - 5.14 | 5.14 | +0.49 | 10.54% | 4,900 | | AMBA | Ambarella Inc | - | 52.01 | 51.26 - 53.87 | 52.19 | -0.93 | 1.75% | 309,400 | | AMBC | Ambac Financial Group | - | 11.60 | 11.135 - 11.93 | 11.62 | -0.02 | 0.17% | 320,200 | | AMBO | Ambow Education Holding Ltd | - | 1.67 | 1.66 - 1.89 | 1.78 | -0.07 | 3.78% | 22,600 | | AMC | Amc Entertainment Holdings Inc | - | 5.67 | 5.58 - 5.79 | 5.72 | -0.04 | 0.69% | 2,619,300 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 28.50 | 28.281 - 28.63 | 28.281 | -0.349 | 1.22% | 3 | | AMCI | Amci Acquisition Corp Cl A | - | 10.41 | 10.30 - 10.55 | 10.34 | -0.21 | 1.99% | 12,700 | | AMCIU | Amci Acquisition Corp Unit | - | 0.00 | 0.00 - 0.00 | 11.00 | 0.00 | 0.00% | 0 | | AMCIW | Amci Acquisition Corp WT | - | 0.59 | 0.59 - 0.67 | 0.63 | +0.069 | 12.30% | 108,600 | | AMCR | Amcor Plc | - | 11.08 | 10.925 - 11.35 | 11.32 | +0.13 | 1.16% | 11,903,900 | | AMCX | Amc Networks Cl A | - | 24.77 | 24.00 - 25.36 | 25.28 | +0.10 | 0.40% | 1,814,800 | | AMD | Adv Micro Devices | - | 74.88 | 74.20 - 76.63 | 76.55 | -0.11 | 0.14% | 55,594,200 | | AME | Amtek Inc | - | 101.16 | 100.295 - 103.04 | 102.33 | -0.01 | 0.01% | 695,700 | | AMED | Amedisys Inc | - | 234.79 | 232.58 - 243.01 | 235.14 | -2.45 | 1.03% | 174,600 | | AMEH | Apollo Medical Holdings Inc | - | 17.21 | 16.83 - 17.73 | 16.94 | -0.36 | 2.08% | 110,400 | | AMG | Affiliated Managers Group | - | 66.96 | 65.19 - 68.775 | 68.69 | +0.90 | 1.33% | 572,800 | | AMGN | Amgen Inc | - | 243.53 | 243.02 - 249.72 | 248.08 | +0.32 | 0.13% | 2,801,100 | | AMH | American Homes 4 Rent | - | 29.16 | 28.525 - 30.10 | 28.83 | -0.54 | 1.84% | 1,996,300 | | AMH-D | American Homes 4 Rent [Amh/Pd] | - | 25.69 | 25.61 - 25.74 | 25.70 | -0.02 | 0.08% | 44,600 | | AMH-E | American Homes 4 Rent [Amh/Pe] | - | 25.67 | 25.569 - 25.68 | 25.64 | +0.04 | 0.16% | 15,000 | | AMH-F | American Homes 4 Rent [Amh/Pf] | - | 26.38 | 26.21 - 26.38 | 26.21 | -0.17 | 0.64% | 1,800 | | AMH-G | American Homes 4 Rent [Amh/Pg] | - | 26.62 | 26.50 - 26.63 | 26.51 | -0.25 | 0.93% | 2,500 | | AMH-H | American Homes 4 Rent [Amh/Ph] | - | 27.72 | 27.66 - 27.81 | 27.68 | +0.16 | 0.58% | 3,400 | | AMHC | Amplitude Healthcare Acquisition Corporation Cl | - | 9.90 | 9.88 - 9.99 | 9.90 | +0.02 | 0.20% | 800 | | AMHCU | Amplitude Healthcare Acquisition Corp | - | 10.30 | 10.30 - 10.30 | 10.30 | 0.00 | 0.00% | 10 | | AMHCW | Amplitude Healthcare Acquisition Corporation WT | - | 1.01 | 1.00 - 1.01 | 1.00 | -0.24 | 19.35% | 1,400 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 11.84 | 11.515 - 11.845 | 11.68 | -0.18 | 1.52% | 1,359,800 | | AMK | Assetmark Financial Holdings Inc | - | 23.12 | 22.86 - 24.24 | 23.03 | -0.45 | 1.92% | 43,800 | | AMKR | Amkor Technology | - | 11.19 | 11.01 - 11.56 | 11.48 | -0.01 | 0.09% | 1,657,800 | | AMLP | Alps Alerian MLP ETF | - | 21.52 | 21.21 - 21.83 | 21.58 | -0.24 | 1.10% | 1,983,900 | | AMN | Amn Healthcare Services Inc | - | 55.88 | 55.46 - 57.48 | 57.19 | +0.48 | 0.85% | 305,300 | | AMNA | Etracs Alerian Midstream Energy Index ETN | - | 23.34 | 23.24 - 23.41 | 23.393 | -0.137 | 0.58% | 1,400 | | AMNB | American Natl Bksh | - | 21.71 | 21.70 - 22.495 | 22.10 | +0.10 | 0.45% | 9,200 | | AMND | UBS Ag Alerian Midstream Energy High Dividend Et | - | 24.392 | 24.392 - 24.392 | 24.392 | 0.00 | 0.00% | 0 | | AMOM | Qraft Ai-Enhanced U.S. Large Cap Momentum ETF | - | 34.14 | 34.14 - 34.14 | 34.14 | -0.24 | 0.70% | 500 | | AMOT | Allied Motion Tech | - | 40.55 | 40.15 - 42.10 | 40.27 | -0.53 | 1.30% | 5,000 | | AMOV | America Movil A ADR | - | 12.875 | 12.74 - 13.222 | 12.75 | -0.22 | 1.70% | 1,400 | | AMP | Ameriprise Financial Services | - | 154.90 | 153.21 - 157.50 | 157.00 | -0.43 | 0.27% | 683,900 | | AMPE | Ampio Pharmaceuticals | - | 0.90 | 0.89 - 1.00 | 0.95 | +0.07 | 7.95% | 7,489,700 | | AMPH | Amphastar Pharma | - | 19.39 | 19.25 - 19.67 | 19.45 | -0.04 | 0.21% | 173,200 | | AMPY | Amplify Energy Corp | - | 0.90 | 0.86 - 0.95 | 0.899 | 0.00 | 0.00% | 613,000 | | AMRB | American River Bkshs | - | 10.55 | 10.00 - 10.73 | 10.50 | +0.06 | 0.57% | 5,000 | | AMRC | Ameresco Inc | - | 30.26 | 29.86 - 30.95 | 30.86 | +0.08 | 0.26% | 201,700 | | AMRH | Ameri Holdings Inc | - | 1.15 | 1.13 - 1.20 | 1.18 | -0.02 | 1.67% | 128,200 | | AMRHW | Ameri Holdings Inc WT | - | 0.046 | 0.046 - 0.046 | 0.046 | -0.001 | 2.13% | 300 | | AMRK | A-Mark Precious Meta | - | 33.81 | 30.05 - 34.656 | 33.24 | +0.11 | 0.33% | 120,700 | | AMRN | Amarin Corp Ads | - | 4.20 | 4.08 - 4.285 | 4.20 | +0.02 | 0.48% | 9,011,600 | | AMRS | Amyris Inc | - | 2.72 | 2.69 - 2.92 | 2.89 | +0.15 | 5.47% | 2,657,100 | | AMRWW | Alta Mesa Resources Inc WT | - | 0.002 | 0.002 - 0.002 | 0.002 | 0.00 | 0.00% | 0 | | AMRX | Amneal Pharmaceuticals Inc | - | 4.12 | 4.115 - 4.34 | 4.28 | +0.05 | 1.18% | 621,800 | | AMS | American Shared Hospital Services | - | 1.87 | 1.79 - 2.22 | 1.83 | 0.00 | 0.00% | 798,300 | | AMSC | Amer Superconductor | - | 12.27 | 11.91 - 12.61 | 12.14 | -0.28 | 2.25% | 135,600 | | AMSF | Amerisafe Inc | - | 59.99 | 58.50 - 61.61 | 58.64 | -2.09 | 3.44% | 159,700 | | AMSWA | Amer Software Inc | - | 14.22 | 14.08 - 14.35 | 14.21 | -0.23 | 1.59% | 94,600 | | AMT | American Tower Corp | - | 259.62 | 248.94 - 260.40 | 250.73 | -12.56 | 4.77% | 2,341,400 | | AMTB | Mercantil Bank Holding Cl A | - | 11.60 | 11.30 - 11.89 | 11.59 | +0.01 | 0.09% | 26,600 | | AMTBB | Mercantil Bank Holding Cl B | - | 9.10 | 8.555 - 9.20 | 8.555 | -0.345 | 3.88% | 14,200 | | AMTD | TD Ameritrade HD | - | 37.98 | 37.64 - 39.02 | 38.68 | -0.04 | 0.10% | 3,265,400 | | AMTI | Applied Molecular Transport Inc | - | 30.89 | 29.99 - 33.95 | 33.01 | +1.50 | 4.76% | 235,200 | | AMTX | Aemetis Inc | - | 2.11 | 2.08 - 2.80 | 2.61 | +0.45 | 20.83% | 4,259,200 | | AMU | Etracs Alerian MLP Index ETN | - | 7.45 | 7.359 - 7.45 | 7.359 | -0.094 | 1.26% | 300 | | AMUB | Etracs Alerian MLP Index ETN Series B | - | 7.36 | 7.31 - 7.36 | 7.35 | -0.106 | 1.42% | 4,300 | | AMWD | Amer Woodmark Cp | - | 82.94 | 81.70 - 86.27 | 81.93 | -2.48 | 2.94% | 105,100 | | AMX | America Movil S.A.B. DE C.V. | - | 12.87 | 12.69 - 13.025 | 12.84 | -0.19 | 1.46% | 3,646,500 | | AMYT | Amryt Pharma Plc ADR | - | 13.00 | 12.725 - 13.575 | 12.725 | -0.275 | 2.12% | 14,200 | | AMZA | Infracap MLP ETF | - | 15.15 | 14.80 - 15.40 | 15.15 | -0.21 | 1.37% | 68,000 | | AMZN | Amazon.com Inc | - | 3,009.25 | 2,972.55 - 3,029.432 | 3,008.73 | -69.37 | 2.25% | 6,441,500 | | AN | Autonation Inc | - | 54.11 | 53.57 - 54.93 | 54.13 | -0.85 | 1.55% | 546,100 | | ANAB | Anaptysbio Inc | - | 15.60 | 15.45 - 16.16 | 15.81 | +0.07 | 0.44% | 150,700 | | ANAT | Amer Natl Insurance | - | 73.04 | 72.60 - 74.36 | 73.96 | +0.36 | 0.49% | 36,100 | | ANCN | Anchiano Therapeutics Ltd ADR | - | 1.04 | 0.999 - 1.06 | 1.06 | 0.00 | 0.00% | 23,800 | | ANDA | Andina Acquisition Corp III | - | 10.20 | 10.20 - 10.25 | 10.21 | -0.01 | 0.10% | 13,000 | | ANDAR | Andina Acquisition Corp III Right | - | 0.404 | 0.37 - 0.42 | 0.419 | +0.006 | 1.45% | 40,500 | | ANDAU | Andina Acquisition Corp III Unit | - | 11.00 | 10.72 - 10.77 | 10.74 | +0.02 | 0.19% | 13 | | ANDAW | Andina Acquisition Corp III WT | - | 0.43 | 0.37 - 0.43 | 0.405 | +0.01 | 2.53% | 26,800 | | ANDE | Andersons Inc | - | 19.60 | 19.00 - 19.90 | 19.59 | -0.01 | 0.05% | 205,600 | | ANET | Arista Networks Inc | - | 202.98 | 201.48 - 208.91 | 202.46 | -3.35 | 1.63% | 850,000 | | ANF | Abercrombie & Fitch Company | - | 15.23 | 15.04 - 15.76 | 15.35 | -0.14 | 0.90% | 1,692,800 | | ANGI | Homeservices Inc | - | 10.98 | 10.34 - 12.26 | 10.60 | -0.58 | 5.19% | 5,268,400 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 30.01 | 29.91 - 30.19 | 30.11 | +0.03 | 0.10% | 1,046,200 | | ANGO | Angiodynamics Inc | - | 9.27 | 9.20 - 9.49 | 9.34 | +0.01 | 0.11% | 193,100 | | ANH | Anworth Mortgage Asset Corp | - | 1.75 | 1.75 - 1.81 | 1.80 | +0.03 | 1.69% | 374,700 | | ANH-A | Anworth Mortgage Asset Cp [Anh/Pa] | - | 24.18 | 24.08 - 24.18 | 24.08 | -0.11 | 0.45% | 500 | | ANH-B | Anworth Mortgage Asset Cp [Anh/Pb] | - | 17.802 | 17.80 - 17.928 | 17.82 | -0.15 | 0.83% | 2,000 | | ANH-C | Anworth Mortgage Asset Cp [Anh/Pc] | - | 21.95 | 21.95 - 22.00 | 22.00 | +0.05 | 0.23% | 1,000 | | ANIK | Anika Therapeutics | - | 36.72 | 35.96 - 38.17 | 36.69 | -0.39 | 1.05% | 74,600 | | ANIP | ANI Pharma Inc | - | 29.13 | 28.45 - 30.01 | 29.84 | +0.35 | 1.19% | 45,400 | | ANIX | Anixa Biosciences Inc | - | 2.30 | 2.26 - 2.395 | 2.365 | +0.035 | 1.50% | 129,600 | | ANNX | Annexon Inc | - | 22.26 | 21.21 - 25.36 | 21.29 | -1.18 | 5.25% | 323,300 | | ANPC | Anpac Bio-Medical Science CO ADR | - | 5.00 | 4.88 - 5.50 | 5.20 | +0.30 | 6.12% | 80,000 | | ANSS | Ansys Inc | - | 308.83 | 305.01 - 313.30 | 308.88 | -9.01 | 2.83% | 518,400 | | ANTE | Airnet Technology Inc | - | 0.85 | 0.844 - 0.898 | 0.86 | -0.019 | 2.16% | 15,100 | | ANTM | Anthem Inc | - | 261.47 | 259.41 - 264.57 | 263.00 | -0.62 | 0.24% | 820,100 | | ANVS | Annovis Bio Inc | - | 5.834 | 5.15 - 5.834 | 5.15 | -0.50 | 8.85% | 39,000 | | ANY | Sphere 3D Corp | - | 2.25 | 2.18 - 2.45 | 2.44 | +0.27 | 12.44% | 312,300 | | AOA | Aggressive Allocation Ishares Core ETF | - | 58.22 | 58.195 - 58.75 | 58.59 | -0.25 | 0.42% | 32,900 | | AOBC | American Outdoor Brands Corp | - | 10.90 | 10.82 - 11.84 | 11.82 | +1.03 | 9.55% | 1,549,328 | | AOD | Alpine Total Dynamic Dividend | - | 8.10 | 8.05 - 8.13 | 8.12 | -0.08 | 0.98% | 245,300 | | AOK | Conservative Allocation Ishares Core ETF | - | 37.42 | 37.35 - 37.50 | 37.44 | -0.11 | 0.29% | 89,000 | | AOM | Moderate Allocation Ishares Core ETF | - | 41.30 | 41.18 - 41.43 | 41.38 | -0.04 | 0.10% | 235,500 | | AON | AON Plc | - | 200.00 | 199.04 - 203.14 | 201.67 | -0.86 | 0.42% | 1,202,300 | | AON.U | One Unit 1 Com & 1/3 WT Exp [Aone.U] | - | 10.85 | 10.60 - 10.85 | 10.78 | +0.056 | 0.52% | 164,500 | | AOR | Growth Allocation Ishares Core ETF | - | 48.69 | 48.584 - 48.89 | 48.76 | -0.25 | 0.51% | 91,600 | | AOS | Smith [A.O.] Corp | - | 51.97 | 51.30 - 54.19 | 53.18 | +1.43 | 2.76% | 1,947,900 | | AOSL | Alpha and Omega Semi | - | 12.53 | 12.50 - 12.90 | 12.64 | 0.00 | 0.00% | 55,600 | | AOUT | American Outdoor Brands Inc | - | 13.27 | 12.81 - 14.522 | 14.31 | +0.85 | 6.32% | 229,400 | | AOUTV | American Outdoor Brands Inc | - | 19.96 | 16.49 - 30.01 | 19.40 | +3.91 | 25.24% | 106,813 | | AP | Ampco-Pittsburgh Corp | - | 3.18 | 3.16 - 3.39 | 3.26 | 0.00 | 0.00% | 58,300 | | APA | Apache Corp | - | 12.15 | 12.00 - 12.59 | 12.42 | -0.08 | 0.64% | 8,009,100 | | APAM | Artisan Partners Asset Mgmt | - | 38.46 | 38.06 - 39.45 | 39.16 | +0.06 | 0.15% | 675,000 | | APD | Air Products and Chemicals | - | 298.70 | 297.17 - 306.76 | 301.98 | -0.48 | 0.16% | 739,600 | | APDN | Applied Dna Scns | - | 8.28 | 8.03 - 8.43 | 8.24 | -0.17 | 2.02% | 113,900 | | APEI | American Public Eduducation | - | 28.17 | 27.65 - 28.95 | 27.95 | -0.60 | 2.10% | 43,000 | | APEN | Apollo Endosurgery Inc | - | 1.34 | 1.34 - 1.41 | 1.37 | -0.03 | 2.14% | 18,300 | | APEX | Apex Global Brands Inc | - | 5.49 | 4.66 - 5.69 | 4.89 | -0.64 | 11.57% | 70,900 | | APG | Api Group Corp | - | 13.84 | 13.75 - 14.30 | 13.99 | -0.01 | 0.07% | 539,500 | | APH | Amphenol Corp | - | 108.11 | 107.84 - 110.445 | 109.88 | +0.80 | 0.73% | 1,995,600 | | APHA | Aphria Inc | - | 4.61 | 4.53 - 4.74 | 4.66 | +0.03 | 0.65% | 1,672,200 | | API | Agora Inc Ads | - | 47.50 | 47.307 - 50.80 | 49.44 | -0.51 | 1.02% | 248,100 | | APLE | Apple Hospitality REIT Inc | - | 10.91 | 10.66 - 11.09 | 10.80 | -0.33 | 2.96% | 1,831,500 | | APLS | Apellis Pharmaceuticals Inc | - | 31.09 | 30.55 - 31.98 | 31.91 | +0.40 | 1.27% | 458,700 | | APLT | Applied Therapeutics Inc | - | 23.48 | 23.166 - 24.35 | 23.95 | +0.37 | 1.57% | 75,500 | | APM | Aptorum Group Ltd Cl A | - | 1.65 | 1.57 - 1.83 | 1.70 | 0.00 | 0.00% | 143,100 | | APO | Apollo Global Management Llc C | - | 44.70 | 43.565 - 45.00 | 44.47 | -1.06 | 2.33% | 1,371,600 | | APO-A | Apollo Global Mgmt Inc [Apo/Pa] | - | 26.28 | 26.25 - 26.449 | 26.32 | +0.06 | 0.23% | 10,400 | | APO-B | Apollo Global Mgmt Inc [Apo/Pb] | - | 27.13 | 26.97 - 27.25 | 27.11 | +0.08 | 0.30% | 9,300 | | APOG | Apogee Entrpr Inc | - | 21.60 | 19.83 - 23.83 | 23.50 | +2.77 | 13.36% | 919,200 | | APOP | Cellect Biotechnology Ltd | - | 2.14 | 2.13 - 2.29 | 2.24 | +0.08 | 3.70% | 40,600 | | APOPW | Cellect Biotechnology Ltd | - | 0.00 | 0.00 - 0.00 | 0.06 | 0.00 | 0.00% | 0 | | APPF | Appfolio Cl A | - | 141.19 | 138.78 - 150.39 | 144.36 | -0.38 | 0.26% | 97,200 | | APPN | Appian Corp Cl A | - | 58.87 | 56.97 - 61.815 | 57.78 | -2.77 | 4.57% | 532,400 | | APPS | Digital Turbine | - | 30.21 | 28.24 - 32.93 | 32.35 | +0.12 | 0.37% | 7,637,600 | | APRE | Aprea Therapeutics Inc | - | 28.20 | 28.20 - 29.78 | 29.26 | +0.51 | 1.77% | 72,800 | | APRN | Blue Apron Holdings Inc | - | 7.03 | 6.87 - 7.22 | 6.93 | -0.12 | 1.70% | 443,600 | | APT | Alpha Pro Tech | - | 13.85 | 13.56 - 14.22 | 14.08 | +0.01 | 0.07% | 667,100 | | APT-A | Aptiv Plc | - | 106.90 | 105.85 - 106.90 | 106.13 | -2.31 | 2.13% | 1,900 | | APTO | Aptose Bioscns | - | 5.90 | 5.79 - 6.02 | 5.87 | -0.08 | 1.34% | 338,800 | | APTS | Preferred Apartment Communities | - | 6.25 | 6.12 - 6.44 | 6.19 | -0.09 | 1.43% | 421,800 | | APTV | Aptiv Plc | - | 84.22 | 82.63 - 84.37 | 83.29 | -1.68 | 1.98% | 1,684,900 | | APTX | Aptinyx Inc | - | 3.43 | 3.33 - 3.55 | 3.43 | -0.01 | 0.29% | 180,000 | | APVO | Aptevo Therapeutics Inc | - | 8.12 | 7.68 - 8.22 | 7.75 | -0.29 | 3.61% | 25,100 | | APWC | Asia Pacific Wire & Cable | - | 1.04 | 1.02 - 1.05 | 1.03 | -0.005 | 0.48% | 5,400 | | APXT | Apex Technology Acquisition Corporation Cl A | - | 10.29 | 10.20 - 11.00 | 10.74 | +0.54 | 5.29% | 2,169,000 | | APXTU | Apex Technology Acquisition Corp | - | 11.10 | 11.00 - 12.00 | 12.00 | +1.00 | 9.09% | 76,200 | | APXTW | Apex Technology Acquisition Corporation WT | - | 1.67 | 1.67 - 2.76 | 2.16 | +0.54 | 33.33% | 522,400 | | APY | Apergy Corp | - | 9.65 | 9.43 - 10.38 | 10.34 | +0.25 | 2.48% | 37,297,719 | | APYX | Apyx Medical Corp | - | 4.98 | 4.89 - 5.14 | 4.98 | -0.11 | 2.16% | 13,700 | | AQB | Aquabounty Technologies Inc | - | 4.16 | 4.02 - 4.63 | 4.50 | +0.34 | 8.17% | 1,801,500 | | AQMS | Aqua Metals Inc | - | 0.96 | 0.94 - 1.00 | 0.97 | +0.01 | 1.04% | 132,100 | | AQN | Algonquin Pwr & Util | - | 14.09 | 14.03 - 14.24 | 14.20 | +0.06 | 0.42% | 508,000 | | AQNA | Algonquin Power & Utilities Corp | - | 27.65 | 27.43 - 27.85 | 27.63 | -0.12 | 0.43% | 2,800 | | AQNB | Algonquin Power & Utilities Corp 6.20% Fixed-To | - | 27.68 | 27.627 - 27.855 | 27.653 | -0.017 | 0.06% | 5,100 | | AQST | Aquestive Therapeutics Inc | - | 7.74 | 7.59 - 8.93 | 8.91 | +1.09 | 13.94% | 1,817,600 | | AQUA | Evoqua Water Technologies Corp | - | 20.07 | 19.85 - 20.77 | 20.62 | +0.20 | 0.98% | 607,300 | | AR | Antero Resources Corp | - | 2.78 | 2.78 - 2.96 | 2.91 | 0.00 | 0.00% | 9,332,800 | | ARA | American Renal Associates | - | 6.20 | 6.18 - 6.42 | 6.34 | +0.09 | 1.44% | 31,900 | | ARAV | Aravive Inc | - | 6.01 | 5.67 - 6.32 | 5.81 | -0.26 | 4.28% | 80,400 | | ARAY | Accuray Incorporated | - | 2.37 | 2.30 - 2.395 | 2.35 | +0.04 | 1.73% | 268,800 | | ARB | Altshares Merger Arbitrage ETF | - | 25.41 | 25.408 - 25.41 | 25.408 | -0.007 | 0.03% | 700 | | ARC | American Reprographics Company | - | 0.993 | 0.98 - 1.029 | 0.996 | +0.002 | 0.20% | 54,700 | | ARCB | Arcbest Corp | - | 31.61 | 31.50 - 33.22 | 31.60 | -0.52 | 1.62% | 157,800 | | ARCC | Ares Capital Corp | - | 13.95 | 13.89 - 14.11 | 13.92 | -0.06 | 0.43% | 1,821,200 | | ARCE | Arco Platform Ltd Cl A | - | 40.70 | 39.31 - 43.905 | 39.42 | -1.87 | 4.53% | 499,700 | | ARCH | Arch Coal Inc | - | 45.54 | 44.97 - 49.705 | 48.89 | +2.59 | 5.59% | 366,100 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.80 | 100.67 - 100.80 | 100.67 | 0.00 | 0.00% | 500 | | ARCO | Arcos Dorados Holdings Inc | - | 4.26 | 4.13 - 4.39 | 4.27 | -0.04 | 0.93% | 451,300 | | ARCT | Arcturus Therapeutics Ltd | - | 43.72 | 42.405 - 46.13 | 45.53 | +0.73 | 1.63% | 280,700 | | ARD | Ardagh Group S.A. | - | 14.56 | 14.22 - 15.24 | 15.15 | +0.30 | 2.02% | 36,000 | | ARDC | Ares Dynamic Credit Allocation | - | 12.98 | 12.98 - 13.075 | 12.98 | -0.03 | 0.23% | 106,400 | | ARDS | Aridis Pharmaceuticals Inc | - | 7.06 | 6.87 - 7.42 | 7.11 | -0.28 | 3.79% | 26,000 | | ARDX | Ardelyx Inc | - | 6.22 | 5.79 - 6.505 | 6.00 | -0.19 | 3.07% | 927,300 | | ARE | Alexandria Real Estate Equities | - | 163.07 | 161.23 - 166.55 | 162.04 | -2.60 | 1.58% | 1,118,800 | | ARE-A | Ares Management Corp [Ares/Pa] | - | 25.84 | 25.81 - 25.99 | 25.823 | -0.087 | 0.34% | 10,200 | | AREC | American Resources Corp | - | 1.45 | 1.35 - 1.53 | 1.52 | +0.07 | 4.83% | 113,400 | | ARES | Ares Management LP | - | 39.75 | 39.27 - 40.23 | 39.47 | -1.01 | 2.50% | 867,500 | | ARG-A | Argo Group International Holdings Ltd | - | 25.17 | 25.08 - 25.314 | 25.14 | -0.16 | 0.63% | 87,500 | | ARGD | Argo Grp Itl Snr NTS | - | 25.42 | 25.34 - 25.62 | 25.51 | +0.06 | 0.24% | 6,300 | | ARGO | Argo Group Intl Hlds | - | 34.65 | 34.535 - 35.77 | 35.59 | +0.72 | 2.06% | 169,000 | | ARGT | G-X FTSE Argentina 20 ETF | - | 23.58 | 23.57 - 23.86 | 23.78 | -0.437 | 1.80% | 32,600 | | ARGX | Argenx Se Ads | - | 239.40 | 239.40 - 245.03 | 244.46 | +5.14 | 2.15% | 233,000 | | ARI | Apollo Commercial Real Estate | - | 9.10 | 8.96 - 9.53 | 9.50 | +0.29 | 3.15% | 1,529,000 | | ARKF | Ark Fintech Innovation ETF | - | 37.50 | 37.39 - 37.99 | 37.84 | -0.60 | 1.56% | 310,900 | | ARKG | Ark Genomic Revolution ETF | - | 60.70 | 60.288 - 61.96 | 61.66 | -0.59 | 0.95% | 631,500 | | ARKK | Ark Innovation ETF | - | 88.37 | 88.05 - 90.36 | 89.30 | -2.34 | 2.55% | 1,757,800 | | ARKQ | Ark Autonomous Tech & Robotics ETF | - | 57.86 | 56.88 - 58.15 | 57.45 | -1.54 | 2.61% | 353,400 | | ARKR | Ark Restaurants Cp | - | 11.09 | 10.286 - 12.19 | 12.00 | +1.07 | 9.79% | 22,200 | | ARKW | Ark Next Generation Internet ETF | - | 101.46 | 101.359 - 103.62 | 103.05 | -1.99 | 1.89% | 510,900 | | ARL | American Realty Investors | - | 8.97 | 8.66 - 10.00 | 8.95 | -0.01 | 0.11% | 12,200 | | ARLO | Arlo Technologies Inc | - | 5.81 | 5.53 - 5.89 | 5.66 | -0.23 | 3.90% | 1,489,700 | | ARLP | Alliance Resource Pt | - | 3.22 | 3.12 - 3.322 | 3.22 | -0.01 | 0.31% | 426,000 | | ARMK | Aramark Holdings Corp | - | 28.25 | 27.63 - 28.33 | 28.24 | -0.47 | 1.64% | 1,833,900 | | ARMP | Armata Pharmaceuticals Inc | - | 3.67 | 3.62 - 3.68 | 3.655 | +0.035 | 0.97% | 4,300 | | ARMR | Armor US Equity Index ETF | - | 19.49 | 19.49 - 19.502 | 19.502 | -0.177 | 0.90% | 400 | | ARNA | Arena Pharmaceuticals | - | 69.57 | 65.85 - 71.60 | 70.58 | +0.68 | 0.97% | 375,900 | | ARNC | Arconic Corp | - | 20.85 | 20.21 - 21.80 | 21.18 | -0.11 | 0.52% | 539,800 | | AROC | Archrock Inc | - | 5.97 | 5.83 - 6.13 | 6.01 | -0.06 | 0.99% | 838,500 | | AROW | Arrow Financial Corp | - | 26.89 | 26.70 - 27.31 | 26.73 | -0.535 | 1.96% | 24,000 | | ARPO | Aerpio Pharmaceuticals Inc | - | 1.35 | 1.22 - 1.58 | 1.55 | +0.20 | 14.81% | 2,308,700 | | ARQT | Arcutis Biotherapeutics Inc | - | 25.19 | 24.83 - 27.61 | 27.22 | +1.53 | 5.96% | 230,100 | | ARR | Armour Residential R | - | 9.74 | 9.67 - 9.96 | 9.96 | +0.14 | 1.43% | 1,135,600 | | ARR-C | Armour Residential REIT Inc 7% Prf Perpetual USD | - | 23.73 | 23.68 - 23.828 | 23.68 | +0.15 | 0.64% | 3,000 | | ARTL | Artelo Biosciences Inc | - | 0.86 | 0.85 - 0.90 | 0.88 | +0.02 | 2.33% | 21,600 | | ARTLW | Artelo Biosciences Inc WT | - | 0.09 | 0.09 - 0.09 | 0.09 | -0.004 | 4.26% | 1,000 | | ARTNA | Artesian Res Cp A | - | 33.90 | 33.90 - 34.72 | 34.45 | +0.18 | 0.53% | 19,000 | | ARTW | Art S Way MFG Company | - | 2.35 | 2.24 - 2.375 | 2.36 | +0.05 | 2.16% | 39,700 | | ARVN | Arvinas Inc | - | 27.12 | 26.55 - 27.70 | 26.82 | -0.53 | 1.94% | 517,900 | | ARW | Arrow Electronics | - | 78.94 | 77.68 - 81.78 | 79.81 | -0.31 | 0.39% | 717,700 | | ARWR | Arrowhead Pharma | - | 46.36 | 40.05 - 53.12 | 45.75 | -1.68 | 3.54% | 2,649,800 | | ARYA | Arya Sciences Acquisition Corp III Cl A | - | 10.77 | 10.75 - 10.90 | 10.75 | -0.06 | 0.56% | 2,200 | | ARYB | Arya Sciences Acquisition Corp II Cl A | - | 11.22 | 10.89 - 11.40 | 11.054 | -0.096 | 0.86% | 105,000 | | ARYBU | Arya Sciences Acquisition Corp II | - | 11.55 | 11.10 - 11.75 | 11.50 | 0.00 | 0.00% | 26,300 | | ARYBW | Arya Sciences Acquisition Corp II WT | - | 2.82 | 2.18 - 2.97 | 2.19 | -0.49 | 18.28% | 10,600 | | ASA | ASA Gold and Precious Metals | - | 23.51 | 22.421 - 24.00 | 23.74 | -0.50 | 2.06% | 98,400 | | ASB | Associated Banc-Corp | - | 13.17 | 13.12 - 13.645 | 13.56 | +0.14 | 1.04% | 1,261,000 | | ASB-C | Associated Banc-Corp [Asb/Pc] | - | 25.94 | 25.90 - 26.00 | 26.00 | -0.13 | 0.50% | 2,600 | | ASB-D | Associated Banc-Corp [Asb/Pd] | - | 25.33 | 25.33 - 25.98 | 25.97 | +0.23 | 0.89% | 20,100 | | ASB-E | Associated Banc-Corp [Asb/Pe] | - | 27.61 | 27.21 - 27.61 | 27.47 | -0.06 | 0.22% | 4,300 | | ASB-F | Associated Banc-Corp. | - | 26.22 | 26.14 - 26.60 | 26.30 | +0.21 | 0.80% | 36,500 | | ASC | Ardmore Shipping Corp | - | 3.62 | 3.59 - 3.76 | 3.74 | +0.11 | 3.03% | 293,500 | | ASEA | G-X FTSE Asean 40 ETF | - | 12.115 | 12.115 - 12.26 | 12.12 | -0.07 | 0.57% | 4,800 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 27.41 | 27.408 - 27.72 | 27.41 | -0.182 | 0.66% | 300 | | ASFI | Asta Funding Inc | - | 13.08 | 13.06 - 13.09 | 13.09 | 0.00 | 0.00% | 2,600 | | ASG | Liberty All-Star Growth Fund | - | 7.36 | 7.317 - 7.53 | 7.45 | -0.01 | 0.13% | 84,800 | | ASGI | Aberdeen Standard Global Infrastructure | - | 19.26 | 19.075 - 19.58 | 19.20 | -0.19 | 0.98% | 9,700 | | ASGN | On Assignment | - | 68.36 | 68.24 - 70.43 | 69.05 | -0.31 | 0.45% | 240,000 | | ASH | Ashland Global Holdings Inc | - | 72.71 | 71.88 - 74.445 | 72.47 | -1.00 | 1.36% | 526,700 | | ASHR | Db-Xt Harvest CSI 300 China A | - | 34.69 | 34.681 - 34.985 | 34.93 | +0.01 | 0.03% | 1,139,300 | | ASHS | Db-Xt Harvest CSI 500 China A | - | 34.38 | 34.35 - 34.45 | 34.40 | +0.17 | 0.50% | 6,200 | | ASHX | Db-Xt CSI 300 China A Hgd Eq | - | 25.575 | 25.575 - 25.71 | 25.65 | -0.091 | 0.35% | 400 | | ASIX | Advansix Inc | - | 12.32 | 12.12 - 12.98 | 12.65 | +0.17 | 1.36% | 149,000 | | ASLN | Aslan Pharmaceuticals Ltd ADR | - | 1.59 | 1.46 - 1.59 | 1.52 | +0.01 | 0.66% | 30,000 | | ASM | Avino Silver & Gold | - | 1.10 | 1.09 - 1.12 | 1.11 | -0.02 | 1.77% | 578,000 | | ASMB | Assembly Biosciences | - | 17.70 | 17.625 - 18.57 | 18.00 | -0.02 | 0.11% | 203,100 | | ASML | Asml Hld NY Reg | - | 355.51 | 355.14 - 372.98 | 366.74 | +4.36 | 1.20% | 901,000 | | ASNA | Ascena Retail Group | - | 0.712 | 0.586 - 0.75 | 0.606 | -0.113 | 15.72% | 1,854,586 | | ASND | Ascendis Pharma Ads | - | 143.77 | 141.59 - 147.07 | 145.71 | +0.68 | 0.47% | 155,600 | | ASPN | Aspen Aerogels Inc | - | 10.90 | 9.73 - 11.28 | 10.99 | -0.05 | 0.45% | 163,500 | | ASPS | Altisource Portfolio | - | 13.76 | 13.09 - 13.972 | 13.28 | -0.53 | 3.84% | 64,300 | | ASPU | Aspen Group Inc | - | 11.40 | 11.29 - 12.05 | 11.98 | +0.29 | 2.48% | 136,500 | | ASR | Grupo Aeroportuario Del Sureste | - | 115.21 | 114.72 - 116.72 | 116.06 | -0.68 | 0.58% | 63,900 | | ASRT | Assertio Therapeutics Inc | - | 0.72 | 0.69 - 0.75 | 0.736 | +0.017 | 2.36% | 418,600 | | ASRV | Ameriserv Financial | - | 2.70 | 2.65 - 2.74 | 2.69 | +0.02 | 0.75% | 7,800 | | ASRVP | Ameriserv Fin Cap | - | 28.808 | 29.05 - 29.05 | 29.05 | 0.00 | 0.00% | 155 | | ASTC | Astrotech Corp | - | 1.50 | 1.46 - 1.614 | 1.51 | 0.00 | 0.00% | 253,700 | | ASTE | Astec Inds Inc | - | 52.54 | 50.36 - 54.23 | 53.68 | +0.55 | 1.04% | 205,300 | | ASUR | Asure Software | - | 7.70 | 7.44 - 7.91 | 7.67 | -0.03 | 0.39% | 112,200 | | ASX | Ase Industrial Holding Co. Ltd | - | 4.17 | 4.17 - 4.30 | 4.25 | +0.01 | 0.24% | 757,000 | | ASYS | Amtech Systems Inc | - | 5.38 | 5.36 - 5.51 | 5.45 | +0.06 | 1.11% | 13,000 | | AT | Atlantic Power Corp | - | 1.95 | 1.94 - 2.03 | 1.99 | +0.04 | 2.05% | 276,000 | | ATAX | Amer First Mf Inv | - | 4.13 | 4.11 - 4.191 | 4.139 | +0.029 | 0.71% | 64,900 | | ATC-D | Atlas Corp. [Atlas/Pd] | - | 23.74 | 23.64 - 23.89 | 23.64 | -0.11 | 0.46% | 5,800 | | ATC-E | Atlas Corp [Atlas/Pe] | - | 24.50 | 24.50 - 24.76 | 24.70 | +0.10 | 0.41% | 17,000 | | ATC-G | Atlas Corp. [Atlas/Pg] | - | 24.45 | 24.35 - 24.62 | 24.35 | -0.06 | 0.25% | 3,100 | | ATC-H | Atlas Corp [Atlas/Ph] | - | 23.55 | 23.55 - 23.83 | 23.56 | -0.13 | 0.55% | 10,200 | | ATC-I | Atlas Corp [Atlas/Pi] | - | 22.81 | 22.81 - 23.19 | 22.81 | +0.02 | 0.09% | 11,100 | | ATCO | Atlas Corp. | - | 9.72 | 9.518 - 9.96 | 9.74 | -0.08 | 0.81% | 313,000 | | ATCX | Atlas Technical Consultants Inc. | - | 8.14 | 8.14 - 9.07 | 9.07 | +0.33 | 3.78% | 7,500 | | ATCXW | Atlas Technical Consultants Inc. | - | 0.60 | 0.55 - 0.60 | 0.55 | -0.023 | 4.01% | 2,600 | | ATEC | Alphatec Holdings | - | 6.02 | 5.905 - 6.25 | 5.99 | -0.11 | 1.80% | 181,500 | | ATEN | A10 Networks Inc | - | 6.96 | 6.85 - 7.19 | 7.09 | +0.07 | 1.00% | 992,200 | | ATEX | Pdvwireless | - | 44.28 | 38.37 - 46.585 | 40.51 | -5.82 | 12.56% | 427,800 | | ATGE | Adtalem Global Education Inc | - | 26.33 | 25.50 - 27.00 | 26.29 | -0.25 | 0.94% | 464,200 | | ATH | Athene Holding Ltd | - | 35.63 | 35.18 - 37.26 | 35.77 | -0.57 | 1.57% | 1,545,100 | | ATH-A | Athene Hld Ltd [Ath/Pa] | - | 26.31 | 26.21 - 26.47 | 26.24 | -0.07 | 0.27% | 156,500 | | ATH-B | Antah Hlds Ltd | - | 25.50 | 25.22 - 25.66 | 25.27 | -0.23 | 0.90% | 112,100 | | ATH-C | Athene Hldg Ltd | - | 26.95 | 26.86 - 27.05 | 26.94 | -0.06 | 0.22% | 20,000 | | ATHE | Alterity Therapeutics Ltd | - | 2.07 | 2.02 - 2.49 | 2.40 | +0.37 | 18.23% | 1,010,400 | | ATHM | Autohome Inc | - | 94.21 | 93.37 - 96.22 | 96.06 | +0.37 | 0.39% | 449,400 | | ATHX | Athersys Inc | - | 2.16 | 2.05 - 2.19 | 2.06 | -0.08 | 3.74% | 1,171,700 | | ATI | Allegheny Technologies Inc | - | 9.47 | 9.35 - 9.895 | 9.74 | +0.09 | 0.93% | 2,601,200 | | ATIF | Atif Holdings Ltd | - | 1.12 | 1.03 - 1.16 | 1.06 | -0.03 | 2.75% | 1,573,400 | | ATKR | Atkore International Group | - | 25.08 | 25.08 - 25.77 | 25.35 | -0.03 | 0.12% | 385,100 | | ATLC | Atlanticus Hld Cp | - | 13.31 | 12.02 - 13.89 | 13.70 | +0.01 | 0.07% | 5,900 | | ATLO | Ames Natl Corp | - | 18.15 | 17.75 - 18.77 | 18.09 | -0.33 | 1.79% | 21,000 | | ATMP | Barclays Plus Select MLP ETN | - | 9.87 | 9.77 - 9.88 | 9.81 | -0.11 | 1.11% | 67,600 | | ATNI | Atn International | - | 52.09 | 51.64 - 55.987 | 52.04 | -0.95 | 1.79% | 101,600 | | ATNM | Actinium Pharmaceuticals Inc | - | 9.18 | 9.11 - 9.68 | 9.57 | +0.28 | 3.01% | 331,300 | | ATNX | Athenex Inc | - | 12.97 | 12.54 - 13.405 | 13.06 | 0.00 | 0.00% | 880,200 | | ATO | Atmos Energy Corp | - | 93.83 | 92.11 - 94.495 | 93.42 | -0.47 | 0.50% | 690,000 | | ATOM | Atomera Inc | - | 10.19 | 10.01 - 11.00 | 10.49 | -0.04 | 0.38% | 402,500 | | ATOS | Atossa Genetics Inc | - | 2.39 | 2.22 - 2.73 | 2.32 | +0.07 | 3.11% | 1,814,400 | | ATR | Aptargroup | - | 116.50 | 115.08 - 119.58 | 115.96 | -1.81 | 1.54% | 354,500 | | ATRA | Atara Biotherap | - | 15.45 | 15.31 - 16.20 | 15.80 | +0.11 | 0.70% | 796,500 | | ATRC | Atricure Inc | - | 40.65 | 38.51 - 41.13 | 39.89 | -1.35 | 3.27% | 330,600 | | ATRI | Atrion Corp | - | 634.50 | 614.01 - 634.50 | 630.39 | -2.31 | 0.37% | 2,000 | | ATRO | Astronics Cp | - | 8.42 | 8.27 - 8.58 | 8.54 | +0.02 | 0.23% | 422,600 | | ATRS | Antares Pharma | - | 2.74 | 2.73 - 2.81 | 2.77 | 0.00 | 0.00% | 429,900 | | ATSG | Air Transport | - | 24.94 | 24.55 - 25.29 | 25.24 | +0.01 | 0.04% | 309,600 | | ATTO | Atento S.A. | - | 9.16 | 8.75 - 9.25 | 9.18 | -0.07 | 0.76% | 19,400 | | ATUS | Altice USA Inc Cl A | - | 27.11 | 26.41 - 27.95 | 26.63 | -0.95 | 3.44% | 5,322,400 | | ATV | Acorn International | - | 14.52 | 14.452 - 14.67 | 14.62 | +0.118 | 0.81% | 1,600 | | ATVI | Activision Blizzard | - | 78.06 | 77.71 - 82.39 | 78.77 | -1.22 | 1.53% | 7,609,100 | | ATXI | Avenue Therapeutics Inc | - | 11.34 | 10.90 - 11.72 | 11.16 | -0.29 | 2.53% | 77,700 | | AU | Anglogold Ashanti Ltd | - | 28.22 | 27.72 - 28.26 | 27.94 | -1.47 | 5.00% | 3,160,200 | | AUB | Atlantic Union Bancshares Corp | - | 22.22 | 22.11 - 22.61 | 22.50 | -0.01 | 0.04% | 377,700 | | AUBAP | Atlantic Union Bankshares Corp | - | 26.44 | 26.09 - 26.49 | 26.29 | -0.06 | 0.23% | 25,200 | | AUBN | Auburn Natl Bncp | - | 39.18 | 38.51 - 39.255 | 39.18 | +0.34 | 0.88% | 500 | | AUDC | Audiocodes Ltd | - | 30.59 | 29.795 - 31.47 | 30.19 | -0.85 | 2.74% | 380,300 | | AUG | Auryn Resources Inc | - | 2.06 | 2.01 - 2.12 | 2.07 | -0.03 | 1.43% | 224,500 | | AUGZ | Trueshares Structured Outcome [August] ETF | - | 25.382 | 25.382 - 25.382 | 25.382 | -0.196 | 0.77% | 100 | | AUMN | Golden Minerals Company | - | 0.45 | 0.44 - 0.48 | 0.462 | +0.002 | 0.43% | 1,118,800 | | AUPH | Aurinia Pharm Ord | - | 14.74 | 14.73 - 15.165 | 14.95 | -0.01 | 0.07% | 661,000 | | AUSF | Global X Adaptive US Factor ETF | - | 22.635 | 22.635 - 22.84 | 22.761 | -0.11 | 0.48% | 5,200 | | AUTL | Autolus Therapeutics Plc ADR | - | 13.71 | 13.52 - 14.39 | 14.00 | +0.06 | 0.43% | 80,800 | | AUTO | Autoweb Inc | - | 3.60 | 3.45 - 3.96 | 3.60 | +0.05 | 1.41% | 199,300 | | AUVI | Applied Uv Inc | - | 6.25 | 6.13 - 6.85 | 6.19 | -0.06 | 0.96% | 204,200 | | AUY | Yamana Gold | - | 6.11 | 6.05 - 6.25 | 6.15 | -0.13 | 2.07% | 13,689,100 | | AVA | Avista Corp | - | 35.02 | 34.23 - 35.50 | 34.57 | -0.68 | 1.93% | 421,300 | | AVAL | Grupo Aval Acciones Y Valores S | - | 4.85 | 4.79 - 4.89 | 4.85 | -0.02 | 0.41% | 35,800 | | AVAV | Aerovironment Inc | - | 64.03 | 63.516 - 65.28 | 64.41 | -0.78 | 1.20% | 135,200 | | AVB | Avalonbay Communities | - | 151.97 | 150.51 - 154.845 | 153.50 | +0.41 | 0.27% | 850,200 | | AVCO | Avalon Globocare | - | 1.26 | 1.26 - 1.40 | 1.34 | +0.05 | 3.88% | 390,800 | | AVCT | American Virtual Cloud Tech Inc. | - | 4.36 | 3.93 - 4.65 | 4.31 | +0.24 | 5.90% | 325,700 | | AVCTW | American Virtual Cloud Tech Inc. Warrants | - | 0.30 | 0.30 - 0.37 | 0.318 | +0.048 | 17.78% | 99,300 | | AVD | American Vanguard Corp | - | 14.51 | 14.367 - 15.00 | 14.48 | -0.16 | 1.09% | 79,800 | | AVDE | Avantis International Equity ETF | - | 50.488 | 50.488 - 50.85 | 50.79 | +0.103 | 0.20% | 21,500 | | AVDL | Avadel Pharmaceuticals Plc | - | 5.88 | 5.23 - 5.95 | 5.91 | +0.06 | 1.03% | 637,000 | | AVDR | Avedro Inc | - | 22.99 | 22.99 - 22.99 | 22.99 | 0.00 | 0.00% | 0 | | AVDV | Avantis International Small Cap Value ETF | - | 48.445 | 48.445 - 48.898 | 48.815 | +0.076 | 0.16% | 7,200 | | AVEM | Avantis Emerging Markets Equity ETF | - | 52.75 | 52.71 - 53.19 | 53.093 | -0.182 | 0.34% | 15,900 | | AVEO | Aveo Pharmaceuticals | - | 6.17 | 6.00 - 6.28 | 6.09 | -0.07 | 1.14% | 468,400 | | AVGO | Broadcom Ltd | - | 355.00 | 355.00 - 372.00 | 365.92 | -1.12 | 0.31% | 2,286,300 | | AVGOP | Broadcom Inc 8% Prf Undated USD 1000 Ser A | - | 1,244.00 | 1,244.00 - 1,265.00 | 1,244.00 | -18.28 | 1.45% | 1,100 | | AVGR | Avinger Inc | - | 0.374 | 0.34 - 0.398 | 0.345 | -0.031 | 8.24% | 6,673,400 | | AVH | Avianca Holdings S.A. | - | 0.842 | 0.826 - 0.90 | 0.88 | 0.00 | 0.00% | 529,659 | | AVID | Avid Tech Inc | - | 7.90 | 7.70 - 8.47 | 7.99 | +0.01 | 0.13% | 413,800 | | AVK | Advent Claymore Convertible Securities | - | 13.96 | 13.68 - 14.13 | 13.78 | -0.29 | 2.06% | 661,300 | | AVLR | Avalara Inc | - | 115.00 | 115.00 - 118.72 | 117.85 | -1.30 | 1.09% | 836,600 | | AVNS | Avanos Medical Inc | - | 33.47 | 32.47 - 34.37 | 33.32 | -0.62 | 1.83% | 381,400 | | AVNT | Avient Corp. | - | 27.02 | 26.595 - 28.19 | 27.78 | +0.492 | 1.80% | 666,000 | | AVNW | Aviat Networks Inc | - | 21.17 | 20.26 - 21.37 | 20.65 | -0.44 | 2.09% | 43,300 | | AVP | Avon Products | - | 5.64 | 5.05 - 5.92 | 5.60 | -0.05 | 0.88% | 62,814,949 | | AVRO | Avrobio Inc | - | 15.95 | 15.72 - 16.70 | 16.43 | +0.25 | 1.55% | 116,600 | | AVT | Avnet Inc | - | 27.18 | 27.07 - 28.11 | 27.52 | -0.10 | 0.36% | 656,100 | | AVT-A | Avantor Inc [Avtr/Pa] | - | 72.61 | 72.49 - 73.36 | 73.00 | -1.06 | 1.43% | 23,900 | | AVTR | Avantor Inc | - | 22.03 | 21.71 - 22.615 | 22.49 | -0.28 | 1.23% | 6,667,000 | | AVUS | Avantis U.S. Equity ETF | - | 54.00 | 54.00 - 54.49 | 54.352 | -0.448 | 0.82% | 20,100 | | AVUV | Avantis U.S. Small Cap Value ETF | - | 44.57 | 44.32 - 45.10 | 44.965 | -0.125 | 0.28% | 17,100 | | AVX | Avx Corp | - | 21.73 | 21.63 - 21.74 | 21.66 | 0.00 | 0.00% | 0 | | AVXL | Anavex Lf SC | - | 4.09 | 4.00 - 4.27 | 4.19 | +0.13 | 3.20% | 493,500 | | AVY | Avery Dennison Corp | - | 127.00 | 124.66 - 129.73 | 128.69 | +0.36 | 0.28% | 708,700 | | AVYA | Avaya Holdings Corp | - | 14.61 | 14.345 - 15.30 | 14.72 | -0.18 | 1.21% | 1,236,900 | | AWAY | Etfmg Travel Tech ETF | - | 20.03 | 19.903 - 20.21 | 20.21 | -0.055 | 0.27% | 30,800 | | AWF | Alliancebernstein Global High Income Fund | - | 10.79 | 10.773 - 10.84 | 10.80 | -0.04 | 0.37% | 108,200 | | AWH | Aspira Womans Health Inc. | - | 2.97 | 2.585 - 3.05 | 2.92 | +0.08 | 2.82% | 989,200 | | AWI | Armstrong World Industries Inc | - | 65.97 | 65.60 - 68.18 | 67.58 | +0.90 | 1.35% | 329,700 | | AWK | American Water Works | - | 142.33 | 139.708 - 145.505 | 141.02 | -1.75 | 1.23% | 733,300 | | AWP | Alpine Global Premier Propertie | - | 4.85 | 4.83 - 4.93 | 4.85 | -0.06 | 1.22% | 313,500 | | AWR | American States Water Company | - | 71.92 | 70.97 - 72.08 | 71.23 | -1.13 | 1.56% | 222,300 | | AWRE | Aware Inc | - | 2.78 | 2.70 - 3.00 | 2.70 | -0.14 | 4.93% | 24,800 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 49.69 | 49.655 - 49.69 | 49.655 | +0.025 | 0.05% | 400 | | AWX | Avalon Holdings Corp | - | 1.52 | 1.42 - 1.52 | 1.455 | -0.065 | 4.28% | 13,600 | | AX | Axos Financial Inc | - | 23.50 | 23.19 - 24.15 | 23.60 | -0.33 | 1.38% | 407,100 | | AXAS | Abraxas Petro Corp | - | 0.161 | 0.15 - 0.173 | 0.165 | +0.004 | 2.48% | 5,363,000 | | AXDX | Accelerate Diagnosti | - | 10.87 | 10.61 - 11.355 | 11.04 | -0.06 | 0.54% | 168,800 | | AXE | Anixter International Inc | - | 98.18 | 97.45 - 98.20 | 97.85 | -0.02 | 0.02% | 2,525,760 | | AXGN | Axogen Inc | - | 12.72 | 12.30 - 12.92 | 12.56 | -0.32 | 2.48% | 307,800 | | AXGT | Axovant Sciences Ltd | - | 3.45 | 3.31 - 3.84 | 3.65 | +0.19 | 5.49% | 990,400 | | AXL | American Axle & Manufacturing | - | 6.51 | 6.25 - 6.63 | 6.27 | -0.46 | 6.84% | 3,210,000 | | AXLA | Axcella Health Inc | - | 4.69 | 4.63 - 4.87 | 4.775 | +0.05 | 1.06% | 104,100 | | AXNX | Axonics Modulation Technologies Inc | - | 40.92 | 40.17 - 42.55 | 42.29 | +0.585 | 1.40% | 519,300 | | AXO | Axos Financial Inc | - | 25.37 | 25.21 - 25.55 | 25.21 | -0.09 | 0.36% | 3,800 | | AXP | American Express Company | - | 103.82 | 103.32 - 107.49 | 104.66 | -1.32 | 1.25% | 3,215,300 | | AXR | Amrep Corp | - | 5.00 | 4.84 - 5.43 | 5.43 | +0.38 | 7.52% | 13,500 | | AXS | Axis Capital Holdings | - | 45.60 | 45.23 - 46.48 | 46.05 | -0.06 | 0.13% | 599,200 | | AXS-E | Axis Capital Holdings Ltd [Axs/Pe] | - | 25.85 | 25.70 - 25.96 | 25.75 | -0.10 | 0.39% | 20,900 | | AXSM | Axsome Thera | - | 80.35 | 78.84 - 83.37 | 79.08 | -1.69 | 2.09% | 402,000 | | AXTA | Axalta Coating Systems Ltd | - | 24.38 | 23.82 - 25.135 | 24.64 | -0.05 | 0.20% | 3,235,600 | | AXTI | Axt Inc | - | 5.80 | 5.372 - 6.09 | 5.68 | -0.19 | 3.24% | 328,000 | | AXU | Alexco Resource Corp | - | 2.85 | 2.84 - 3.00 | 2.94 | -0.02 | 0.68% | 911,000 | | AY | Atlantica Yield Plc | - | 27.59 | 27.205 - 28.14 | 27.54 | -0.28 | 1.01% | 466,500 | | AYI | Acuity Brands Inc | - | 104.98 | 100.97 - 106.82 | 106.25 | -0.63 | 0.59% | 604,400 | | AYLA | Ayala Pharmaceuticals Inc | - | 12.13 | 12.036 - 14.94 | 14.55 | +1.68 | 13.05% | 62,800 | | AYR | Aircastle Ltd | - | 31.93 | 31.76 - 32.01 | 32.01 | +0.10 | 0.31% | 4,727,814 | | AYRO | Ayro Inc. | - | 2.75 | 2.75 - 3.10 | 3.00 | +0.15 | 5.26% | 1,309,900 | | AYTU | Aytu Bioscience Inc | - | 1.27 | 1.22 - 1.39 | 1.38 | +0.13 | 10.40% | 5,829,500 | | AYX | Alteryx Inc | - | 106.99 | 104.757 - 108.00 | 107.19 | -1.30 | 1.20% | 1,451,500 | | AZAA | Allianzim U.S. Large Cap Buffer10 Apr ETF | - | 26.198 | 26.198 - 26.198 | 26.198 | 0.00 | 0.00% | 0 | | AZAL | Allianzim U.S. Large Cap Buffer10 Jul ETF | - | 26.181 | 26.181 - 26.181 | 26.181 | 0.00 | 0.00% | 0 | | AZBA | Allianzim U.S. Large Cap Buffer20 Apr ETF | - | 25.705 | 25.705 - 25.705 | 25.705 | 0.00 | 0.00% | 0 | | AZBL | Allianzim U.S. Large Cap Buffer20 Jul ETF | - | 25.697 | 25.697 - 25.697 | 25.697 | -0.078 | 0.30% | 100 | | AZEK | The Azek Company Inc Cl A | - | 33.50 | 32.857 - 34.09 | 33.07 | -0.79 | 2.33% | 1,100,000 | | AZN | Astrazeneca Plc | - | 55.74 | 55.49 - 56.15 | 55.94 | +0.81 | 1.47% | 3,991,200 | | AZO | Autozone | - | 1,229.00 | 1,214.49 - 1,251.26 | 1,224.12 | -5.11 | 0.42% | 176,700 | | AZPN | Aspen Technology | - | 127.67 | 127.52 - 131.72 | 129.51 | -0.29 | 0.22% | 340,600 | | AZRE | Azure Power Global Ltd | - | 30.79 | 30.01 - 32.94 | 31.90 | +0.95 | 3.07% | 464,900 | | AZRX | Azurrx Biopharma Inc | - | 0.81 | 0.81 - 0.85 | 0.825 | +0.03 | 3.77% | 224,000 | | AZUL | Azul S.A. ADR | - | 16.30 | 16.25 - 16.87 | 16.65 | -0.08 | 0.48% | 1,467,400 | | AZZ | Azz Inc | - | 34.81 | 34.31 - 35.82 | 35.65 | +0.48 | 1.36% | 125,100 | | ACN.W | Ascendant Digital Acquisition WT [Acnd/W] | - | 1.40 | 1.30 - 1.45 | 1.35 | -0.05 | 3.57% | 37,600 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | GE | 7.05 | +0.30 | | AAPL | 110.34 | -1.79 | | SRNE | 9.48 | +1.12 | | ENSV | 0.179 | +0.052 | | SQQQ | 26.42 | +1.14 | | KODK | 10.70 | +2.19 | | SPY | 335.84 | -2.98 | | VXRT | 7.98 | +0.60 | | F | 7.28 | +0.26 | | QQQ | 270.32 | -4.29 | | Top 10 Gainers | | Name | Last | Change | | SEB | 2,855.00 | +39.89 | | SAM | 879.46 | +21.65 | | DFVL | 102.45 | +17.905 | | ACET | 16.11 | +15.975 | | BH.A | 490.00 | +14.59 | | USB-A | 915.00 | +13.59 | | FICO | 443.26 | +12.01 | | JOBS | 79.42 | +11.30 | | MDGL | 118.20 | +9.69 | | DPZ | 395.07 | +9.09 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 326,401.00 | -3,400.00 | | NVR | 4,147.88 | -71.65 | | AMZN | 3,008.73 | -69.37 | | CABO | 1,771.24 | -54.88 | | CMG | 1,225.37 | -40.50 | | SNOW | 227.54 | -26.39 | | GOOG | 1,495.53 | -25.37 | | GOOGL | 1,487.04 | -25.05 | | ILMN | 298.02 | -24.45 | | MELI | 980.15 | -22.85 | |
5461 
